1580826600000|2020-02-04 14:30:00|12192.6|12180.6|12205.7|12193.7|12214.6|12202.6|12177.4|12165.4|436
1580826900000|2020-02-04 14:35:00|12205|12193|12177.9|12165.9|12214.7|12202.7|12177.4|12165.4|205
1580827200000|2020-02-04 14:40:00|12177.4|12165.4|12171.9|12159.9|12181.4|12169.4|12157.4|12145.4|151
1580827500000|2020-02-04 14:45:00|12172.4|12160.4|12191.4|12179.4|12199.9|12187.9|12171.2|12159.2|83
1580827800000|2020-02-04 14:50:00|12192.4|12180.4|12196.5|12184.5|12199.9|12187.9|12184|12172|42
1580828100000|2020-02-04 14:55:00|12201.5|12189.5|12182.2|12170.2|12204.4|12192.4|12179.4|12167.4|61
1580828400000|2020-02-04 15:00:00|12181.7|12169.7|12169.4|12157.4|12183.4|12171.4|12165.2|12153.2|53
1580828700000|2020-02-04 15:05:00|12167.9|12155.9|12152.9|12140.9|12167.9|12155.9|12144.2|12132.2|245
1580829000000|2020-02-04 15:10:00|12151.4|12139.4|12165.9|12153.9|12171.9|12159.9|12139.9|12127.9|100
1580829300000|2020-02-04 15:15:00|12163.9|12151.9|12161.9|12149.9|12172.9|12160.9|12158.4|12146.4|60
1580829600000|2020-02-04 15:20:00|12161.4|12149.4|12159.1|12147.1|12171.9|12159.9|12158.4|12146.4|56
1580829900000|2020-02-04 15:25:00|12159.6|12147.6|12168.9|12156.9|12180.4|12168.4|12159.6|12147.6|33
1580830200000|2020-02-04 15:30:00|12171.4|12159.4|12143.8|12131.8|12171.9|12159.9|12143.8|12131.8|82
1580830500000|2020-02-04 15:35:00|12145.8|12133.8|12132.8|12120.8|12150.8|12138.8|12131.3|12119.3|105
1580830800000|2020-02-04 15:40:00|12132|12120|12138.3|12126.3|12141.3|12129.3|12129.3|12117.3|56
1580831100000|2020-02-04 15:45:00|12137.5|12125.5|12139.3|12127.3|12142.8|12130.8|12133.8|12121.8|64
1580831400000|2020-02-04 15:50:00|12139.8|12127.8|12128.3|12116.3|12141.8|12129.8|12125.8|12113.8|104
1580831700000|2020-02-04 15:55:00|12127.8|12115.8|12129.8|12117.8|12133.3|12121.3|12123.8|12111.8|60
1580832000000|2020-02-04 16:00:00|12129.3|12117.3|12122.3|12110.3|12129.3|12117.3|12115.8|12103.8|143
1580832300000|2020-02-04 16:05:00|12120.8|12108.8|12119.5|12107.5|12120.8|12108.8|12116.7|12104.7|76
1580832600000|2020-02-04 16:10:00|12119|12107|12122.3|12110.3|12127.7|12115.7|12118.2|12106.2|83
1580832900000|2020-02-04 16:15:00|12122.7|12110.7|12122.7|12110.7|12125.5|12113.5|12116.8|12104.8|132
1580833200000|2020-02-04 16:20:00|12122|12110|12128.2|12116.2|12131.2|12119.2|12119.2|12107.2|56
1580833500000|2020-02-04 16:25:00|12130.2|12118.2|12120.7|12108.7|12132.7|12120.7|12120.7|12108.7|22
1580833800000|2020-02-04 16:30:00|12119.2|12107.2|12118.2|12106.2|12119.2|12107.2|12106.2|12094.2|53
1580834100000|2020-02-04 16:35:00|12120.7|12108.7|12120.7|12108.7|12126.2|12114.2|12116.7|12104.7|63
1580834400000|2020-02-04 16:40:00|12120.2|12108.2|12114.2|12102.2|12120.2|12108.2|12112.2|12100.2|33
1580834700000|2020-02-04 16:45:00|12113.7|12101.7|12113.2|12101.2|12117.7|12105.7|12113.2|12101.2|30
1580835000000|2020-02-04 16:50:00|12110.7|12098.7|12125.2|12113.2|12128.2|12116.2|12106.9|12094.9|58
1580835300000|2020-02-04 16:55:00|12124.4|12112.4|12122.2|12110.2|12130.7|12118.7|12120.7|12108.7|37
1580835600000|2020-02-04 17:00:00|12121.7|12109.7|12117.2|12105.2|12124.2|12112.2|12116.2|12104.2|59
1580835900000|2020-02-04 17:05:00|12115.2|12103.2|12115.2|12103.2|12119.7|12107.7|12113.2|12101.2|27
1580836200000|2020-02-04 17:10:00|12116|12104|12119.7|12107.7|12119.7|12107.7|12112.7|12100.7|26
1580836500000|2020-02-04 17:15:00|12120.2|12108.2|12118.7|12106.7|12126.2|12114.2|12118.7|12106.7|24
1580836800000|2020-02-04 17:20:00|12120|12108|12135.2|12123.2|12140.2|12128.2|12119.2|12107.2|48
1580837100000|2020-02-04 17:25:00|12133.7|12121.7|12123.7|12111.7|12133.7|12121.7|12123.7|12111.7|29
1580837400000|2020-02-04 17:30:00|12122.9|12110.9|12121.7|12109.7|12125.7|12113.7|12121.7|12109.7|29
1580837700000|2020-02-04 17:35:00|12122.2|12110.2|12120.2|12108.2|12125.7|12113.7|12118.7|12106.7|44
1580838000000|2020-02-04 17:40:00|12117.2|12105.2|12104.6|12092.6|12118.7|12106.7|12101.6|12089.6|97
1580838300000|2020-02-04 17:45:00|12103.4|12091.4|12101.1|12089.1|12104.6|12092.6|12099.1|12087.1|43
1580838600000|2020-02-04 17:50:00|12099.9|12087.9|12105.1|12093.1|12114.6|12102.6|12096.6|12084.6|41
1580838900000|2020-02-04 17:55:00|12104.6|12092.6|12103.1|12091.1|12109.1|12097.1|12101.6|12089.6|31
1580839200000|2020-02-04 18:00:00|12102.6|12090.6|12107.1|12095.1|12110.6|12098.6|12099.6|12087.6|43
1580839500000|2020-02-04 18:05:00|12106.4|12094.4|12103.9|12091.9|12106.4|12094.4|12101.1|12089.1|35
1580839800000|2020-02-04 18:10:00|12104.6|12092.6|12110.1|12098.1|12114.1|12102.1|12104.6|12092.6|38
1580840100000|2020-02-04 18:15:00|12112.1|12100.1|12113.6|12101.6|12113.7|12101.7|12111.6|12099.6|34
1580840400000|2020-02-04 18:20:00|12112.1|12100.1|12138.4|12126.4|12138.9|12126.9|12111.6|12099.6|141
1580840700000|2020-02-04 18:25:00|12137.1|12125.1|12127.6|12115.6|12142.9|12130.9|12126.9|12114.9|80
1580841000000|2020-02-04 18:30:00|12126.9|12114.9|12127.1|12115.1|12130.1|12118.1|12121.1|12109.1|21
1580841300000|2020-02-04 18:35:00|12126.6|12114.6|12119.9|12107.9|12127.6|12115.6|12117.1|12105.1|32
1580841600000|2020-02-04 18:40:00|12120.6|12108.6|12116.1|12104.1|12123.6|12111.6|12114.6|12102.6|29
1580841900000|2020-02-04 18:45:00|12116.6|12104.6|12121.6|12109.6|12125.6|12113.6|12116.6|12104.6|45
1580842200000|2020-02-04 18:50:00|12124.9|12112.9|12120.6|12108.6|12125.6|12113.6|12120.6|12108.6|40
1580842500000|2020-02-04 18:55:00|12118.1|12106.1|12108.1|12096.1|12118.1|12106.1|12104.1|12092.1|330
1580842800000|2020-02-04 19:00:00|12106.1|12094.1|12143.3|12131.3|12145.1|12133.1|12104.1|12092.1|381
1580843100000|2020-02-04 19:05:00|12142.6|12130.6|12142.6|12130.6|12142.6|12130.6|12142.6|12130.6|0
1580913000000|2020-02-05 14:30:00|12155.2|12143.2|12131.6|12119.6|12156.1|12144.1|12128.7|12116.7|257
1580913300000|2020-02-05 14:35:00|12130.1|12118.1|12141|12129|12144.6|12132.6|12122.4|12110.4|150
1580913600000|2020-02-05 14:40:00|12142|12130|12132.1|12120.1|12143.5|12131.5|12116.1|12104.1|105
1580913900000|2020-02-05 14:45:00|12132.9|12120.9|12142.1|12130.1|12145.5|12133.5|12129.5|12117.5|89
1580914200000|2020-02-05 14:50:00|12141.6|12129.6|12117.4|12105.4|12141.6|12129.6|12117.4|12105.4|89
1580914500000|2020-02-05 14:55:00|12116.6|12104.6|12118.1|12106.1|12127.9|12115.9|12112.8|12100.8|64
1580914800000|2020-02-05 15:00:00|12118.8|12106.8|12122.5|12110.5|12133.4|12121.4|12118.8|12106.8|48
1580915100000|2020-02-05 15:05:00|12121.3|12109.3|12132.9|12120.9|12137.7|12125.7|12120|12108|47
1580915400000|2020-02-05 15:10:00|12133.8|12121.8|12107.7|12095.7|12136.3|12124.3|12105.2|12093.2|58
1580915700000|2020-02-05 15:15:00|12108.2|12096.2|12110.7|12098.7|12115.7|12103.7|12104.5|12092.5|86
1580916000000|2020-02-05 15:20:00|12111.5|12099.5|12104.6|12092.6|12115.2|12103.2|12096.5|12084.5|74
1580916300000|2020-02-05 15:25:00|12105.1|12093.1|12103.1|12091.1|12105.1|12093.1|12095.7|12083.7|65
1580916600000|2020-02-05 15:30:00|12101|12089|12088.4|12076.4|12101|12089|12088.4|12076.4|116
1580916900000|2020-02-05 15:35:00|12087.1|12075.1|12080.8|12068.8|12090.9|12078.9|12076.2|12064.2|174
1580917200000|2020-02-05 15:40:00|12080|12068|12081.8|12069.8|12086.2|12074.2|12072.2|12060.2|101
1580917500000|2020-02-05 15:45:00|12081.4|12069.4|12093.8|12081.8|12096.3|12084.3|12075.3|12063.3|94
1580917800000|2020-02-05 15:50:00|12092.6|12080.6|12076.2|12064.2|12093.8|12081.8|12075.3|12063.3|46
1580918100000|2020-02-05 15:55:00|12073.7|12061.7|12080.2|12068.2|12082.7|12070.7|12071.2|12059.2|110
1580918400000|2020-02-05 16:00:00|12079|12067|12075.2|12063.2|12079.8|12067.8|12072.7|12060.7|54
1580918700000|2020-02-05 16:05:00|12072.7|12060.7|12071.2|12059.2|12078.3|12066.3|12071.2|12059.2|61
1580919000000|2020-02-05 16:10:00|12074.8|12062.8|12068.1|12056.1|12074.8|12062.8|12068.1|12056.1|96
1580919300000|2020-02-05 16:15:00|12066.5|12054.5|12064|12052|12066.5|12054.5|12058.7|12046.7|295
1580919600000|2020-02-05 16:20:00|12062.8|12050.8|12077.3|12065.3|12079.3|12067.3|12062|12050|29
1580919900000|2020-02-05 16:25:00|12076.5|12064.5|12060.3|12048.3|12076.5|12064.5|12060.3|12048.3|31
1580920200000|2020-02-05 16:30:00|12061.2|12049.2|12064.8|12052.8|12066.8|12054.8|12060.3|12048.3|29
1580920500000|2020-02-05 16:35:00|12063.2|12051.2|12056.8|12044.8|12066.8|12054.8|12047.7|12035.7|138
1580920800000|2020-02-05 16:40:00|12056.3|12044.3|12057.4|12045.4|12060.9|12048.9|12047.7|12035.7|64
1580921100000|2020-02-05 16:45:00|12056.6|12044.6|12051.3|12039.3|12056.6|12044.6|12045.8|12033.8|54
1580921400000|2020-02-05 16:50:00|12049.3|12037.3|12047.4|12035.4|12049.3|12037.3|12035.2|12023.2|131
1580921700000|2020-02-05 16:55:00|12048.9|12036.9|12039.9|12027.9|12051.7|12039.7|12038.3|12026.3|67
1580922000000|2020-02-05 17:00:00|12039.1|12027.1|12035.2|12023.2|12040.8|12028.8|12033.9|12021.9|83
1580922300000|2020-02-05 17:05:00|12034.7|12022.7|12024.6|12012.6|12035.2|12023.2|12023|12011|93
1580922600000|2020-02-05 17:10:00|12023|12011|12019|12007|12025|12013|12013.3|12001.3|77
1580922900000|2020-02-05 17:15:00|12021|12009|12009.9|11997.9|12021|12009|12008.3|11996.3|124
1580923200000|2020-02-05 17:20:00|12007.9|11995.9|12008.6|11996.6|12012.4|12000.4|12001.8|11989.8|106
1580923500000|2020-02-05 17:25:00|12007.4|11995.4|12007.1|11995.1|12016.9|12004.9|12003.3|11991.3|96
1580923800000|2020-02-05 17:30:00|12005.8|11993.8|12005.8|11993.8|12015.3|12003.3|12000.8|11988.8|83
1580924100000|2020-02-05 17:35:00|12003.3|11991.3|11994.2|11982.2|12003.3|11991.3|11994.2|11982.2|134
1580924400000|2020-02-05 17:40:00|11998.8|11986.8|11981.1|11969.1|11998.8|11986.8|11971|11959|252
1580924700000|2020-02-05 17:45:00|11980.6|11968.6|11971.7|11959.7|11980.6|11968.6|11969.2|11957.2|103
1580925000000|2020-02-05 17:50:00|11969.7|11957.7|11972.2|11960.2|11986.7|11974.7|11969.2|11957.2|70
1580925300000|2020-02-05 17:55:00|11970.1|11958.1|11959.3|11947.3|11972.2|11960.2|11957.3|11945.3|141
1580925600000|2020-02-05 18:00:00|11961.8|11949.8|11954.5|11942.5|11964.3|11952.3|11953.2|11941.2|100
1580925900000|2020-02-05 18:05:00|11955.3|11943.3|11976.4|11964.4|11977.1|11965.1|11954|11942|117
1580926200000|2020-02-05 18:10:00|11975.1|11963.1|11976.7|11964.7|11976.7|11964.7|11962.6|11950.6|135
1580926500000|2020-02-05 18:15:00|11976.2|11964.2|11966.7|11954.7|11976.2|11964.2|11966.7|11954.7|81
1580926800000|2020-02-05 18:20:00|11967.6|11955.6|11967.6|11955.6|11969.6|11957.6|11965.1|11953.1|130
1580927100000|2020-02-05 18:25:00|11966.3|11954.3|11974.1|11962.1|11974.1|11962.1|11965.1|11953.1|55
1580927400000|2020-02-05 18:30:00|11971.6|11959.6|11973.5|11961.5|11976|11964|11969.1|11957.1|134
1580927700000|2020-02-05 18:35:00|11976|11964|11979|11967|11979|11967|11971.9|11959.9|108
1580928000000|2020-02-05 18:40:00|11979.4|11967.4|11981.9|11969.9|11983.5|11971.5|11971.9|11959.9|121
1580928300000|2020-02-05 18:45:00|11979.4|11967.4|11974.4|11962.4|11981.9|11969.9|11973.5|11961.5|216
1580928600000|2020-02-05 18:50:00|11976.4|11964.4|11980.8|11968.8|11980.8|11968.8|11970|11958|225
1580928900000|2020-02-05 18:55:00|11977.5|11965.5|11987.8|11975.8|11990.3|11978.3|11972.5|11960.5|702
1580929200000|2020-02-05 19:00:00|11985.7|11973.7|11981.2|11969.2|11997.6|11985.6|11977.9|11965.9|627
1580929500000|2020-02-05 19:05:00|11982|11970|11982|11970|11982|11970|11982|11970|0
1580999400000|2020-02-06 14:30:00|11984.2|11972.2|11934.7|11922.7|11984.2|11972.2|11923.9|11911.9|374
1580999700000|2020-02-06 14:35:00|11936|11924|11925.5|11913.5|11948.7|11936.7|11925.5|11913.5|165
1581000000000|2020-02-06 14:40:00|11926.3|11914.3|11910.7|11898.7|11935.5|11923.5|11907.7|11895.7|302
1581000300000|2020-02-06 14:45:00|11911.1|11899.1|11936.1|11924.1|11941.6|11929.6|11906.1|11894.1|170
1581000600000|2020-02-06 14:50:00|11935.7|11923.7|11924.3|11912.3|11941.4|11929.4|11922.3|11910.3|141
1581000900000|2020-02-06 14:55:00|11925.6|11913.6|11913.2|11901.2|11926.4|11914.4|11910.7|11898.7|126
1581001200000|2020-02-06 15:00:00|11911.6|11899.6|11922.7|11910.7|11930.2|11918.2|11909.1|11897.1|92
1581001500000|2020-02-06 15:05:00|11923.1|11911.1|11945.2|11933.2|11950.6|11938.6|11922.7|11910.7|108
1581001800000|2020-02-06 15:10:00|11947.7|11935.7|11963.1|11951.1|11971.8|11959.8|11947.7|11935.7|97
1581002100000|2020-02-06 15:15:00|11960.2|11948.2|11979.3|11967.3|11979.7|11967.7|11959.4|11947.4|126
1581002400000|2020-02-06 15:20:00|11979.7|11967.7|11988.8|11976.8|12017.9|12005.9|11979.7|11967.7|150
1581002700000|2020-02-06 15:25:00|11990|11978|12001.3|11989.3|12002.1|11990.1|11982.5|11970.5|106
1581003000000|2020-02-06 15:30:00|12001.7|11989.7|11967.9|11955.9|12001.7|11989.7|11967.9|11955.9|101
1581003300000|2020-02-06 15:35:00|11968.3|11956.3|11969.6|11957.6|11976.6|11964.6|11957.1|11945.1|21
1581003600000|2020-02-06 15:40:00|11970|11958|11989.2|11977.2|11989.2|11977.2|11968.3|11956.3|19
1581003900000|2020-02-06 15:45:00|11988|11976|11985.1|11973.1|11998.7|11986.7|11979.7|11967.7|24
1581004200000|2020-02-06 15:50:00|11985.6|11973.6|12006.3|11994.3|12009.6|11997.6|11982.6|11970.6|38
1581004500000|2020-02-06 15:55:00|12007.6|11995.6|12010.5|11998.5|12017.6|12005.6|11997.6|11985.6|67
1581004800000|2020-02-06 16:00:00|12010.1|11998.1|12001.8|11989.8|12010.1|11998.1|11995.5|11983.5|34
1581005100000|2020-02-06 16:05:00|12001|11989|12005.5|11993.5|12008|11996|12000.5|11988.5|18
1581005400000|2020-02-06 16:10:00|12003.5|11991.5|11983.9|11971.9|12005.5|11993.5|11983.9|11971.9|52
1581005700000|2020-02-06 16:15:00|11983.5|11971.5|11978.9|11966.9|11992.2|11980.2|11975.2|11963.2|51
1581006000000|2020-02-06 16:20:00|11979.3|11967.3|11978.9|11966.9|11988.4|11976.4|11973.9|11961.9|28
1581006300000|2020-02-06 16:25:00|11978.4|11966.4|11978.9|11966.9|11978.9|11966.9|11971.4|11959.4|89
1581006600000|2020-02-06 16:30:00|11980.1|11968.1|12001.7|11989.7|12001.7|11989.7|11980.1|11968.1|62
1581006900000|2020-02-06 16:35:00|12000.9|11988.9|12029.8|12017.8|12031.8|12019.8|11998.9|11986.9|101
1581007200000|2020-02-06 16:40:00|12030.7|12018.7|12025|12013|12044.5|12032.5|12021.2|12009.2|104
1581007500000|2020-02-06 16:45:00|12024.1|12012.1|12047.4|12035.4|12060.2|12048.2|12022|12010|57
1581007800000|2020-02-06 16:50:00|12046.5|12034.5|12036.6|12024.6|12046.5|12034.5|12029.1|12017.1|7
1581008100000|2020-02-06 16:55:00|12034.1|12022.1|12046.8|12034.8|12052.7|12040.7|12031.1|12019.1|22
1581008400000|2020-02-06 17:00:00|12046.3|12034.3|12028.5|12016.5|12046.3|12034.3|12027.2|12015.2|19
1581008700000|2020-02-06 17:05:00|12027.7|12015.7|12028.6|12016.6|12037.2|12025.2|12021|12009|54
1581009000000|2020-02-06 17:10:00|12026.1|12014.1|12039.7|12027.7|12039.7|12027.7|12020.6|12008.6|22
1581009300000|2020-02-06 17:15:00|12038.9|12026.9|12038.1|12026.1|12044.7|12032.7|12036.9|12024.9|6
1581009600000|2020-02-06 17:20:00|12037.7|12025.7|12022.2|12010.2|12037.7|12025.7|12020.2|12008.2|12
1581009900000|2020-02-06 17:25:00|12021.4|12009.4|12025.6|12013.6|12030.1|12018.1|12020.2|12008.2|48
1581010200000|2020-02-06 17:30:00|12025.1|12013.1|12015.1|12003.1|12028.1|12016.1|12011.8|11999.8|20
1581010500000|2020-02-06 17:35:00|12015.6|12003.6|12036|12024|12040.6|12028.6|12015.6|12003.6|15
1581010800000|2020-02-06 17:40:00|12034.8|12022.8|12022.6|12010.6|12040.6|12028.6|12019|12007|7
1581011100000|2020-02-06 17:45:00|12023.1|12011.1|12023.8|12011.8|12029.2|12017.2|12019.2|12007.2|28
1581011400000|2020-02-06 17:50:00|12023.3|12011.3|12026.2|12014.2|12028.3|12016.3|12017.5|12005.5|12
1581011700000|2020-02-06 17:55:00|12025.8|12013.8|12037.4|12025.4|12043.7|12031.7|12025.8|12013.8|95
1581012000000|2020-02-06 18:00:00|12036.1|12024.1|12017.7|12005.7|12046.9|12034.9|12017.3|12005.3|42
1581012300000|2020-02-06 18:05:00|12017.3|12005.3|12016|12004|12024|12012|12011.8|11999.8|32
1581012600000|2020-02-06 18:10:00|12018.5|12006.5|12016.9|12004.9|12026.4|12014.4|12009.4|11997.4|44
1581012900000|2020-02-06 18:15:00|12016.5|12004.5|12027.8|12015.8|12031.9|12019.9|12009.4|11997.4|24
1581013200000|2020-02-06 18:20:00|12030.3|12018.3|12015.3|12003.3|12030.7|12018.7|12012.8|12000.8|19
1581013500000|2020-02-06 18:25:00|12015.7|12003.7|12020.3|12008.3|12024.8|12012.8|12015.7|12003.7|20
1581013800000|2020-02-06 18:30:00|12023.2|12011.2|12020.2|12008.2|12024.4|12012.4|12016.5|12004.5|59
1581014100000|2020-02-06 18:35:00|12018.9|12006.9|12036.4|12024.4|12038.9|12026.9|12013.5|12001.5|88
1581014400000|2020-02-06 18:40:00|12037.2|12025.2|12039.1|12027.1|12058.3|12046.3|12035.2|12023.2|79
1581014700000|2020-02-06 18:45:00|12037.8|12025.8|12025.3|12013.3|12037.8|12025.8|12025.3|12013.3|73
1581015000000|2020-02-06 18:50:00|12029.9|12017.9|12024.9|12012.9|12046.5|12034.5|12024|12012|69
1581015300000|2020-02-06 18:55:00|12024.4|12012.4|12033.3|12021.3|12036.7|12024.7|12015.1|12003.1|217
1581015600000|2020-02-06 19:00:00|12030.8|12018.8|12028.1|12016.1|12040.8|12028.8|12025.8|12013.8|276
1581085800000|2020-02-07 14:30:00|12028.4|12016.4|11992.6|11980.6|12028.4|12016.4|11992.6|11980.6|153
1581086100000|2020-02-07 14:35:00|11989.6|11977.6|12001.7|11989.7|12002.1|11990.1|11982.2|11970.2|115
1581086400000|2020-02-07 14:40:00|12001.3|11989.3|11995.1|11983.1|12003.8|11991.8|11991.8|11979.8|73
1581086700000|2020-02-07 14:45:00|11994.7|11982.7|11997.5|11985.5|11998.8|11986.8|11986.8|11974.8|89
1581087000000|2020-02-07 14:50:00|11998|11986|12020.5|12008.5|12020.9|12008.9|11996.3|11984.3|111
1581087300000|2020-02-07 14:55:00|12020.4|12008.4|12026.7|12014.7|12029.6|12017.6|12020.1|12008.1|31
1581087600000|2020-02-07 15:00:00|12026.3|12014.3|12025.8|12013.8|12033.4|12021.4|12024.6|12012.6|107
1581087900000|2020-02-07 15:05:00|12027.4|12015.4|12029.5|12017.5|12030.8|12018.8|12025.8|12013.8|80
1581088200000|2020-02-07 15:10:00|12029.9|12017.9|12025.3|12013.3|12032.4|12020.4|12024|12012|66
1581088500000|2020-02-07 15:15:00|12024.5|12012.5|12024.8|12012.8|12029|12017|12022|12010|21
1581088800000|2020-02-07 15:20:00|12027.7|12015.7|12031|12019|12039.7|12027.7|12027.7|12015.7|17
1581089100000|2020-02-07 15:25:00|12031.4|12019.4|12036|12024|12036|12024|12028.5|12016.5|29
1581089400000|2020-02-07 15:30:00|12035.6|12023.6|12034.7|12022.7|12037.2|12025.2|12033.1|12021.1|33
1581089700000|2020-02-07 15:35:00|12032.2|12020.2|12021.4|12009.4|12034.7|12022.7|12020.6|12008.6|56
1581090000000|2020-02-07 15:40:00|12020.6|12008.6|12029.8|12017.8|12034.3|12022.3|12012.3|12000.3|47
1581090300000|2020-02-07 15:45:00|12026.8|12014.8|12029.7|12017.7|12033.1|12021.1|12020.6|12008.6|35
1581090600000|2020-02-07 15:50:00|12030.6|12018.6|12029.3|12017.3|12040.5|12028.5|12028.1|12016.1|11
1581090900000|2020-02-07 15:55:00|12031.4|12019.4|12045.5|12033.5|12045.5|12033.5|12029.3|12017.3|62
1581091200000|2020-02-07 16:00:00|12043.9|12031.9|12045.5|12033.5|12045.9|12033.9|12040.9|12028.9|19
1581091500000|2020-02-07 16:05:00|12045.9|12033.9|12044.3|12032.3|12059.3|12047.3|12044.3|12032.3|46
1581091800000|2020-02-07 16:10:00|12043.5|12031.5|12019.3|12007.3|12043.8|12031.8|12018|12006|261
1581092100000|2020-02-07 16:15:00|12020.9|12008.9|12022.5|12010.5|12024.6|12012.6|12018.4|12006.4|29
1581092400000|2020-02-07 16:20:00|12024.2|12012.2|12032.9|12020.9|12033.7|12021.7|12023|12011|54
1581092700000|2020-02-07 16:25:00|12034.5|12022.5|12042.8|12030.8|12042.8|12030.8|12034.5|12022.5|42
1581093000000|2020-02-07 16:30:00|12042.4|12030.4|12061.1|12049.1|12061.1|12049.1|12040.3|12028.3|74
1581093300000|2020-02-07 16:35:00|12060.6|12048.6|12058.6|12046.6|12061.1|12049.1|12056.1|12044.1|33
1581093600000|2020-02-07 16:40:00|12054.8|12042.8|12072.3|12060.3|12074.3|12062.3|12054.8|12042.8|110
1581093900000|2020-02-07 16:45:00|12072.7|12060.7|12069.8|12057.8|12072.7|12060.7|12067.3|12055.3|15
1581094200000|2020-02-07 16:50:00|12071|12059|12064.4|12052.4|12071|12059|12064.4|12052.4|25
1581094500000|2020-02-07 16:55:00|12062.8|12050.8|12056.1|12044.1|12071|12059|12054.5|12042.5|37
1581094800000|2020-02-07 17:00:00|12054.5|12042.5|12043.1|12031.1|12057|12045|12039.4|12027.4|86
1581095100000|2020-02-07 17:05:00|12041.9|12029.9|12044.4|12032.4|12044.4|12032.4|12039.8|12027.8|8
1581095400000|2020-02-07 17:10:00|12046.1|12034.1|12042.7|12030.7|12046.1|12034.1|12037.4|12025.4|19
1581095700000|2020-02-07 17:15:00|12043.2|12031.2|12039|12027|12044|12032|12039|12027|5
1581096000000|2020-02-07 17:20:00|12038.2|12026.2|12041.9|12029.9|12043.6|12031.6|12033.7|12021.7|10
1581096300000|2020-02-07 17:25:00|12041.5|12029.5|12040.6|12028.6|12042.7|12030.7|12035.2|12023.2|20
1581096600000|2020-02-07 17:30:00|12039.8|12027.8|12039.8|12027.8|12042.3|12030.3|12037.7|12025.7|17
1581096900000|2020-02-07 17:35:00|12038.9|12026.9|12036.9|12024.9|12039|12027|12035.2|12023.2|49
1581097200000|2020-02-07 17:40:00|12037.3|12025.3|12037.8|12025.8|12039.4|12027.4|12035.3|12023.3|17
1581097500000|2020-02-07 17:45:00|12035.7|12023.7|12034|12022|12038.6|12026.6|12034|12022|83
1581097800000|2020-02-07 17:50:00|12033.6|12021.6|12033.7|12021.7|12037.4|12025.4|12030.3|12018.3|28
1581098100000|2020-02-07 17:55:00|12036.2|12024.2|12034.1|12022.1|12046.9|12034.9|12031.2|12019.2|37
1581098400000|2020-02-07 18:00:00|12033.2|12021.2|12035.3|12023.3|12035.3|12023.3|12030.3|12018.3|33
1581098700000|2020-02-07 18:05:00|12034.5|12022.5|12024.5|12012.5|12036.6|12024.6|12024.5|12012.5|42
1581099000000|2020-02-07 18:10:00|12024.9|12012.9|12030.4|12018.4|12032.1|12020.1|12024.5|12012.5|71
1581099300000|2020-02-07 18:15:00|12031.2|12019.2|12033.6|12021.6|12033.7|12021.7|12030.3|12018.3|38
1581099600000|2020-02-07 18:20:00|12032.8|12020.8|12032|12020|12033.6|12021.6|12031.6|12019.6|33
1581099900000|2020-02-07 18:25:00|12032.8|12020.8|12034.5|12022.5|12034.5|12022.5|12032|12020|127
1581100200000|2020-02-07 18:30:00|12032.8|12020.8|12036.2|12024.2|12039.5|12027.5|12032.8|12020.8|83
1581100500000|2020-02-07 18:35:00|12038.7|12026.7|12027.9|12015.9|12044.1|12032.1|12027|12015|96
1581100800000|2020-02-07 18:40:00|12028.7|12016.7|12037.9|12025.9|12037.9|12025.9|12028.7|12016.7|61
1581101100000|2020-02-07 18:45:00|12039.5|12027.5|12046.9|12034.9|12046.9|12034.9|12037|12025|78
1581101400000|2020-02-07 18:50:00|12048.6|12036.6|12038.6|12026.6|12056|12044|12037.8|12025.8|135
1581101700000|2020-02-07 18:55:00|12040.3|12028.3|12038.2|12026.2|12045.7|12033.7|12032.4|12020.4|414
1581102000000|2020-02-07 19:00:00|12039.1|12027.1|12027.1|12015.1|12042.4|12030.4|12024.2|12012.2|399
1581345000000|2020-02-10 14:30:00|12023.5|12011.5|11991.1|11979.1|12023.5|12011.5|11985.1|11973.1|340
1581345300000|2020-02-10 14:35:00|11989.3|11977.3|11971.9|11959.9|11989.3|11977.3|11963.7|11951.7|158
1581345600000|2020-02-10 14:40:00|11968.5|11956.5|11958.4|11946.4|11969.4|11957.4|11939.3|11927.3|115
1581345900000|2020-02-10 14:45:00|11959.6|11947.6|11985.8|11973.8|11990.1|11978.1|11953.7|11941.7|77
1581346200000|2020-02-10 14:50:00|11986.2|11974.2|11973|11961|11986.2|11974.2|11967.8|11955.8|61
1581346500000|2020-02-10 14:55:00|11972.6|11960.6|11955.1|11943.1|11973|11961|11949.8|11937.8|40
1581346800000|2020-02-10 15:00:00|11956.9|11944.9|11961.2|11949.2|11965.5|11953.5|11951.6|11939.6|39
1581347100000|2020-02-10 15:05:00|11959.1|11947.1|11943.4|11931.4|11959.4|11947.4|11936.3|11924.3|166
1581347400000|2020-02-10 15:10:00|11945.2|11933.2|11951.6|11939.6|11959.8|11947.8|11943.4|11931.4|57
1581347700000|2020-02-10 15:15:00|11950.7|11938.7|11954.4|11942.4|11955.8|11943.8|11947.3|11935.3|34
1581348000000|2020-02-10 15:20:00|11956.5|11944.5|11957.3|11945.3|11965.5|11953.5|11955.3|11943.3|81
1581348300000|2020-02-10 15:25:00|11956.9|11944.9|11955.6|11943.6|11965.5|11953.5|11947.6|11935.6|47
1581348600000|2020-02-10 15:30:00|11954.8|11942.8|11952.2|11940.2|11955.1|11943.1|11943|11931|78
1581348900000|2020-02-10 15:35:00|11951|11939|11965.5|11953.5|11966.2|11954.2|11948|11936|59
1581349200000|2020-02-10 15:40:00|11965.8|11953.8|11977.6|11965.6|11980.5|11968.5|11963.9|11951.9|172
1581349500000|2020-02-10 15:45:00|11979.4|11967.4|11977.6|11965.6|11979.7|11967.7|11964.9|11952.9|37
1581349800000|2020-02-10 15:50:00|11978|11966|11973.3|11961.3|11978|11966|11960.8|11948.8|52
1581350100000|2020-02-10 15:55:00|11974.6|11962.6|11977.9|11965.9|11978.5|11966.5|11967.9|11955.9|86
1581350400000|2020-02-10 16:00:00|11977.1|11965.1|11962.6|11950.6|11979.3|11967.3|11960.4|11948.4|20
1581350700000|2020-02-10 16:05:00|11962.2|11950.2|11973.9|11961.9|11976.1|11964.1|11960.9|11948.9|47
1581351000000|2020-02-10 16:10:00|11973.1|11961.1|11971.4|11959.4|11978.2|11966.2|11970.2|11958.2|58
1581351300000|2020-02-10 16:15:00|11970.2|11958.2|11948|11936|11971.4|11959.4|11947.2|11935.2|55
1581351600000|2020-02-10 16:20:00|11949.1|11937.1|11952.5|11940.5|11952.9|11940.9|11941.1|11929.1|138
1581351900000|2020-02-10 16:25:00|11952.1|11940.1|11942.5|11930.5|11952.1|11940.1|11942.5|11930.5|95
1581352200000|2020-02-10 16:30:00|11947|11935|11934.3|11922.3|11952.1|11940.1|11934.3|11922.3|123
1581352500000|2020-02-10 16:35:00|11936.5|11924.5|11927.6|11915.6|11939.8|11927.8|11925.1|11913.1|111
1581352800000|2020-02-10 16:40:00|11927.2|11915.2|11925.4|11913.4|11927.2|11915.2|11921.5|11909.5|168
1581353100000|2020-02-10 16:45:00|11926.7|11914.7|11938.3|11926.3|11942.2|11930.2|11923.3|11911.3|36
1581353400000|2020-02-10 16:50:00|11937.9|11925.9|11928.3|11916.3|11937.9|11925.9|11927.9|11915.9|38
1581353700000|2020-02-10 16:55:00|11930.8|11918.8|11927.7|11915.7|11930.8|11918.8|11919.7|11907.7|33
1581354000000|2020-02-10 17:00:00|11926.8|11914.8|11923.6|11911.6|11928.2|11916.2|11920.1|11908.1|2
1581354300000|2020-02-10 17:05:00|11922.7|11910.7|11926.1|11914.1|11930.7|11918.7|11921.5|11909.5|48
1581354600000|2020-02-10 17:10:00|11925.2|11913.2|11927.5|11915.5|11930|11918|11921.5|11909.5|18
1581354900000|2020-02-10 17:15:00|11925.7|11913.7|11918.9|11906.9|11925.7|11913.7|11916.8|11904.8|171
1581355200000|2020-02-10 17:20:00|11921.1|11909.1|11917.1|11905.1|11930.6|11918.6|11916.2|11904.2|80
1581355500000|2020-02-10 17:25:00|11915.7|11903.7|11909.1|11897.1|11916.1|11904.1|11905.7|11893.7|117
1581355800000|2020-02-10 17:30:00|11909.4|11897.4|11913.2|11901.2|11913.2|11901.2|11908.2|11896.2|47
1581356100000|2020-02-10 17:35:00|11912.8|11900.8|11917.4|11905.4|11917.9|11905.9|11910.7|11898.7|44
1581356400000|2020-02-10 17:40:00|11916.7|11904.7|11922.4|11910.4|11929.2|11917.2|11914.9|11902.9|46
1581356700000|2020-02-10 17:45:00|11920.2|11908.2|11927|11915|11928|11916|11920.2|11908.2|77
1581357000000|2020-02-10 17:50:00|11927.7|11915.7|11932.3|11920.3|11933.7|11921.7|11926.5|11914.5|58
1581357300000|2020-02-10 17:55:00|11933|11921|11944.8|11932.8|11945.1|11933.1|11933|11921|29
1581357600000|2020-02-10 18:00:00|11946|11934|11948.1|11936.1|11959|11947|11943.4|11931.4|133
1581357900000|2020-02-10 18:05:00|11949|11937|11948.5|11936.5|11952.6|11940.6|11936.9|11924.9|72
1581358200000|2020-02-10 18:10:00|11948.9|11936.9|11946.1|11934.1|11958|11946|11941.4|11929.4|52
1581358500000|2020-02-10 18:15:00|11945.8|11933.8|11948.3|11936.3|11955.8|11943.8|11945.8|11933.8|26
1581358800000|2020-02-10 18:20:00|11946.1|11934.1|11942.9|11930.9|11946.9|11934.9|11941.5|11929.5|26
1581359100000|2020-02-10 18:25:00|11944.7|11932.7|11939|11927|11945.1|11933.1|11935.8|11923.8|72
1581359400000|2020-02-10 18:30:00|11938.1|11926.1|11936.2|11924.2|11940.1|11928.1|11935.1|11923.1|85
1581359700000|2020-02-10 18:35:00|11938.7|11926.7|11937.2|11925.2|11946.5|11934.5|11936.9|11924.9|25
1581360000000|2020-02-10 18:40:00|11936.7|11924.7|11932.5|11920.5|11941.8|11929.8|11930.4|11918.4|76
1581360300000|2020-02-10 18:45:00|11932.9|11920.9|11921.3|11909.3|11932.9|11920.9|11920.1|11908.1|56
1581360600000|2020-02-10 18:50:00|11920.1|11908.1|11917.2|11905.2|11920.5|11908.5|11914.9|11902.9|78
1581360900000|2020-02-10 18:55:00|11916.8|11904.8|11917.2|11905.2|11929.7|11917.7|11915.4|11903.4|270
1581361200000|2020-02-10 19:00:00|11918.9|11906.9|11913.7|11901.7|11929.6|11917.6|11911.5|11899.5|252
1581431400000|2020-02-11 14:30:00|11906.9|11894.9|11867|11855|11908.5|11896.5|11867|11855|395
1581431700000|2020-02-11 14:35:00|11866.3|11854.3|11866.6|11854.6|11871.6|11859.6|11862|11850|175
1581432000000|2020-02-11 14:40:00|11867.9|11855.9|11868.4|11856.4|11870.2|11858.2|11855.9|11843.9|76
1581432300000|2020-02-11 14:45:00|11870.2|11858.2|11885.8|11873.8|11891|11879|11868.1|11856.1|74
1581432600000|2020-02-11 14:50:00|11884.9|11872.9|11897.7|11885.7|11902.7|11890.7|11878.8|11866.8|47
1581432900000|2020-02-11 14:55:00|11898.1|11886.1|11882.6|11870.6|11916.5|11904.5|11880.1|11868.1|127
1581433200000|2020-02-11 15:00:00|11884.8|11872.8|11888.8|11876.8|11900|11888|11881|11869|58
1581433500000|2020-02-11 15:05:00|11889.7|11877.7|11897.7|11885.7|11899.1|11887.1|11888.8|11876.8|39
1581433800000|2020-02-11 15:10:00|11898|11886|11878.9|11866.9|11898|11886|11877.6|11865.6|24
1581434100000|2020-02-11 15:15:00|11879.8|11867.8|11877.2|11865.2|11887.5|11875.5|11877.2|11865.2|8
1581434400000|2020-02-11 15:20:00|11878.5|11866.5|11881.5|11869.5|11881.5|11869.5|11876.9|11864.9|0
1581434700000|2020-02-11 15:25:00|11883.3|11871.3|11904.8|11892.8|11904.8|11892.8|11877.6|11865.6|16
1581435000000|2020-02-11 15:30:00|11903.9|11891.9|11872|11860|11903.9|11891.9|11872|11860|31
1581435300000|2020-02-11 15:35:00|11871.7|11859.7|11877.6|11865.6|11879.4|11867.4|11870.7|11858.7|17
1581435600000|2020-02-11 15:40:00|11877.5|11865.5|11882.5|11870.5|11890.9|11878.9|11873.2|11861.2|10
1581435900000|2020-02-11 15:45:00|11882.2|11870.2|11875.4|11863.4|11882.2|11870.2|11874.5|11862.5|9
1581436200000|2020-02-11 15:50:00|11876.3|11864.3|11875.4|11863.4|11877.9|11865.9|11871.1|11859.1|6
1581436500000|2020-02-11 15:55:00|11875.7|11863.7|11872.5|11860.5|11877.9|11865.9|11868.2|11856.2|17
1581436800000|2020-02-11 16:00:00|11871.6|11859.6|11867.8|11855.8|11871.6|11859.6|11865|11853|56
1581437100000|2020-02-11 16:05:00|11865.7|11853.7|11867.7|11855.7|11875.8|11863.8|11861.4|11849.4|31
1581437400000|2020-02-11 16:10:00|11868.6|11856.6|11860.4|11848.4|11871.4|11859.4|11859.3|11847.3|78
1581437700000|2020-02-11 16:15:00|11860.7|11848.7|11866.3|11854.3|11867.6|11855.6|11847.8|11835.8|59
1581438000000|2020-02-11 16:20:00|11865.4|11853.4|11868.4|11856.4|11871.9|11859.9|11863.6|11851.6|10
1581438300000|2020-02-11 16:25:00|11868.1|11856.1|11859.8|11847.8|11870.7|11858.7|11859.5|11847.5|17
1581438600000|2020-02-11 16:30:00|11860.7|11848.7|11851.1|11839.1|11860.7|11848.7|11849.9|11837.9|35
1581438900000|2020-02-11 16:35:00|11848.9|11836.9|11846.4|11834.4|11853.2|11841.2|11846.4|11834.4|16
1581439200000|2020-02-11 16:40:00|11845.5|11833.5|11834.4|11822.4|11845.5|11833.5|11832.4|11820.4|46
1581439500000|2020-02-11 16:45:00|11835.3|11823.3|11852.4|11840.4|11852.4|11840.4|11833.1|11821.1|15
1581439800000|2020-02-11 16:50:00|11852.1|11840.1|11840.6|11828.6|11859.2|11847.2|11839.9|11827.9|47
1581440100000|2020-02-11 16:55:00|11842.7|11830.7|11842.7|11830.7|11845.6|11833.6|11838.1|11826.1|45
1581440400000|2020-02-11 17:00:00|11841.8|11829.8|11830.6|11818.6|11842.7|11830.7|11830.6|11818.6|57
1581440700000|2020-02-11 17:05:00|11831.5|11819.5|11825.6|11813.6|11839.5|11827.5|11825.6|11813.6|59
1581441000000|2020-02-11 17:10:00|11825.2|11813.2|11827|11815|11828.8|11816.8|11820.5|11808.5|64
1581441300000|2020-02-11 17:15:00|11827.4|11815.4|11820.5|11808.5|11830.2|11818.2|11820.5|11808.5|32
1581441600000|2020-02-11 17:20:00|11822.7|11810.7|11822.1|11810.1|11823.7|11811.7|11820.5|11808.5|13
1581441900000|2020-02-11 17:25:00|11821.2|11809.2|11826.2|11814.2|11827.1|11815.1|11821.2|11809.2|4
1581442200000|2020-02-11 17:30:00|11827.5|11815.5|11827.1|11815.1|11830.9|11818.9|11824.9|11812.9|10
1581442500000|2020-02-11 17:35:00|11827.4|11815.4|11828.7|11816.7|11833|11821|11823.7|11811.7|46
1581442800000|2020-02-11 17:40:00|11826.9|11814.9|11829|11817|11829|11817|11822.2|11810.2|34
1581443100000|2020-02-11 17:45:00|11826.9|11814.9|11839.9|11827.9|11842.1|11830.1|11826.9|11814.9|39
1581443400000|2020-02-11 17:50:00|11840.8|11828.8|11833.9|11821.9|11845.3|11833.3|11833|11821|27
1581443700000|2020-02-11 17:55:00|11833|11821|11829.3|11817.3|11835.5|11823.5|11828.6|11816.6|19
1581444000000|2020-02-11 18:00:00|11829|11817|11828.6|11816.6|11829|11817|11821.5|11809.5|18
1581444300000|2020-02-11 18:05:00|11827.4|11815.4|11825.8|11813.8|11829.3|11817.3|11824.5|11812.5|14
1581444600000|2020-02-11 18:10:00|11825.4|11813.4|11821.9|11809.9|11825.8|11813.8|11820.1|11808.1|36
1581444900000|2020-02-11 18:15:00|11821|11809|11815.4|11803.4|11822.2|11810.2|11813.6|11801.6|22
1581445200000|2020-02-11 18:20:00|11816.3|11804.3|11810.7|11798.7|11816.7|11804.7|11810.7|11798.7|9
1581445500000|2020-02-11 18:25:00|11812.6|11800.6|11809.5|11797.5|11813.2|11801.2|11808.6|11796.6|18
1581445800000|2020-02-11 18:30:00|11810.4|11798.4|11801.1|11789.1|11810.4|11798.4|11801.1|11789.1|76
1581446100000|2020-02-11 18:35:00|11799.3|11787.3|11801.7|11789.7|11806.1|11794.1|11794.9|11782.9|25
1581446400000|2020-02-11 18:40:00|11798.9|11786.9|11801.7|11789.7|11813.9|11801.9|11798.9|11786.9|30
1581446700000|2020-02-11 18:45:00|11803|11791|11799.2|11787.2|11806.7|11794.7|11796.7|11784.7|47
1581447000000|2020-02-11 18:50:00|11798.3|11786.3|11794.6|11782.6|11806.7|11794.7|11794.2|11782.2|46
1581447300000|2020-02-11 18:55:00|11793.7|11781.7|11782|11770|11794.6|11782.6|11773.3|11761.3|161
1581447600000|2020-02-11 19:00:00|11784.8|11772.8|11778|11766|11787.6|11775.6|11766.8|11754.8|157
1581517800000|2020-02-12 14:30:00|11750.8|11738.8|11755.4|11743.4|11768.1|11756.1|11749.4|11737.4|122
1581518100000|2020-02-12 14:35:00|11756.7|11744.7|11747.6|11735.6|11759.5|11747.5|11745.7|11733.7|149
1581518400000|2020-02-12 14:40:00|11746.9|11734.9|11742.2|11730.2|11747.6|11735.6|11739.4|11727.4|131
1581518700000|2020-02-12 14:45:00|11743.5|11731.5|11734.9|11722.9|11745.7|11733.7|11725.4|11713.4|185
1581519000000|2020-02-12 14:50:00|11735.9|11723.9|11748.4|11736.4|11751.8|11739.8|11730.6|11718.6|42
1581519300000|2020-02-12 14:55:00|11746.6|11734.6|11757.5|11745.5|11761.2|11749.2|11745.9|11733.9|46
1581519600000|2020-02-12 15:00:00|11757.8|11745.8|11775.9|11763.9|11784.6|11772.6|11748.7|11736.7|26
1581519900000|2020-02-12 15:05:00|11777.1|11765.1|11776.8|11764.8|11792.1|11780.1|11774.4|11762.4|119
1581520200000|2020-02-12 15:10:00|11777.7|11765.7|11772.7|11760.7|11785.2|11773.2|11772.7|11760.7|41
1581520500000|2020-02-12 15:15:00|11773|11761|11773.9|11761.9|11781.6|11769.6|11766.2|11754.2|71
1581520800000|2020-02-12 15:20:00|11778.5|11766.5|11788.2|11776.2|11791.6|11779.6|11777.9|11765.9|10
1581521100000|2020-02-12 15:25:00|11789.4|11777.4|11815.3|11803.3|11815.3|11803.3|11789.4|11777.4|51
1581521400000|2020-02-12 15:30:00|11814.4|11802.4|11800.4|11788.4|11818.4|11806.4|11796|11784|59
1581521700000|2020-02-12 15:35:00|11800.1|11788.1|11791.9|11779.9|11800.7|11788.7|11785.7|11773.7|71
1581522000000|2020-02-12 15:40:00|11791|11779|11800.9|11788.9|11801.5|11789.5|11780.6|11768.6|102
1581522300000|2020-02-12 15:45:00|11801.8|11789.8|11807.4|11795.4|11814.8|11802.8|11796.5|11784.5|14
1581522600000|2020-02-12 15:50:00|11810.2|11798.2|11818.4|11806.4|11829.5|11817.5|11810.2|11798.2|69
1581522900000|2020-02-12 15:55:00|11823.9|11811.9|11833.5|11821.5|11848.8|11836.8|11818.6|11806.6|87
1581523200000|2020-02-12 16:00:00|11831.7|11819.7|11833.2|11821.2|11835.4|11823.4|11822.5|11810.5|66
1581523500000|2020-02-12 16:05:00|11835|11823|11837|11825|11837|11825|11829.8|11817.8|31
1581523800000|2020-02-12 16:10:00|11836|11824|11822.7|11810.7|11836.3|11824.3|11819.9|11807.9|31
1581524100000|2020-02-12 16:15:00|11822.1|11810.1|11818.7|11806.7|11823|11811|11814|11802|18
1581524400000|2020-02-12 16:20:00|11819.9|11807.9|11821.2|11809.2|11823.3|11811.3|11818.7|11806.7|5
1581524700000|2020-02-12 16:25:00|11822.4|11810.4|11825.4|11813.4|11827.3|11815.3|11812.7|11800.7|28
1581525000000|2020-02-12 16:30:00|11824.5|11812.5|11832.2|11820.2|11842.8|11830.8|11824.5|11812.5|13
1581525300000|2020-02-12 16:35:00|11830.1|11818.1|11817.2|11805.2|11836.3|11824.3|11815.1|11803.1|14
1581525600000|2020-02-12 16:40:00|11818.5|11806.5|11812.8|11800.8|11820|11808|11812.8|11800.8|14
1581525900000|2020-02-12 16:45:00|11814|11802|11813.4|11801.4|11818.1|11806.1|11811.8|11799.8|37
1581526200000|2020-02-12 16:50:00|11813.1|11801.1|11814.3|11802.3|11822.1|11810.1|11813.1|11801.1|13
1581526500000|2020-02-12 16:55:00|11814.7|11802.7|11811.8|11799.8|11818.1|11806.1|11808.1|11796.1|13
1581526800000|2020-02-12 17:00:00|11813.1|11801.1|11805.3|11793.3|11815.6|11803.6|11805.3|11793.3|3
1581527100000|2020-02-12 17:05:00|11804.4|11792.4|11806.9|11794.9|11810.6|11798.6|11802.2|11790.2|3
1581527400000|2020-02-12 17:10:00|11808.7|11796.7|11796.9|11784.9|11808.7|11796.7|11792.5|11780.5|6
1581527700000|2020-02-12 17:15:00|11797.8|11785.8|11796.8|11784.8|11799.4|11787.4|11794.3|11782.3|29
1581528000000|2020-02-12 17:20:00|11795.6|11783.6|11803.4|11791.4|11803.4|11791.4|11794.3|11782.3|20
1581528300000|2020-02-12 17:25:00|11802.8|11790.8|11813.1|11801.1|11813.1|11801.1|11800.9|11788.9|14
1581528600000|2020-02-12 17:30:00|11815|11803|11817.8|11805.8|11818.1|11806.1|11811.9|11799.9|11
1581528900000|2020-02-12 17:35:00|11818.1|11806.1|11816.8|11804.8|11821.5|11809.5|11816.6|11804.6|13
1581529200000|2020-02-12 17:40:00|11816.2|11804.2|11809.4|11797.4|11816.2|11804.2|11806.9|11794.9|2
1581529500000|2020-02-12 17:45:00|11808.7|11796.7|11813.7|11801.7|11814.9|11802.9|11808.7|11796.7|10
1581529800000|2020-02-12 17:50:00|11812.7|11800.7|11804.6|11792.6|11815.2|11803.2|11800.2|11788.2|0
1581530100000|2020-02-12 17:55:00|11803.7|11791.7|11799.6|11787.6|11804.6|11792.6|11794.9|11782.9|28
1581530400000|2020-02-12 18:00:00|11800.2|11788.2|11809.6|11797.6|11809.6|11797.6|11797.4|11785.4|16
1581530700000|2020-02-12 18:05:00|11810.8|11798.8|11819.2|11807.2|11819.9|11807.9|11808.3|11796.3|6
1581531000000|2020-02-12 18:10:00|11818.9|11806.9|11815.2|11803.2|11819.2|11807.2|11813.6|11801.6|22
1581531300000|2020-02-12 18:15:00|11815.5|11803.5|11823.5|11811.5|11829.1|11817.1|11813.9|11801.9|46
1581531600000|2020-02-12 18:20:00|11823.8|11811.8|11827.2|11815.2|11832.2|11820.2|11823.8|11811.8|57
1581531900000|2020-02-12 18:25:00|11828.1|11816.1|11834|11822|11837.7|11825.7|11828.1|11816.1|43
1581532200000|2020-02-12 18:30:00|11833.3|11821.3|11830.8|11818.8|11835.8|11823.8|11828.3|11816.3|67
1581532500000|2020-02-12 18:35:00|11831.1|11819.1|11824.5|11812.5|11835.8|11823.8|11821|11809|111
1581532800000|2020-02-12 18:40:00|11824.8|11812.8|11820.7|11808.7|11825.1|11813.1|11818|11806|10
1581533100000|2020-02-12 18:45:00|11821.7|11809.7|11826.4|11814.4|11827.6|11815.6|11819.5|11807.5|4
1581533400000|2020-02-12 18:50:00|11827.3|11815.3|11821|11809|11830.7|11818.7|11820.7|11808.7|36
1581533700000|2020-02-12 18:55:00|11820.7|11808.7|11820.6|11808.6|11827.8|11815.8|11808.8|11796.8|318
1581534000000|2020-02-12 19:00:00|11822.8|11810.8|11842|11830|11844.5|11832.5|11822.5|11810.5|118
1581604200000|2020-02-13 14:30:00|11810.2|11798.2|11781.6|11769.6|11812.8|11800.8|11776.5|11764.5|109
1581604500000|2020-02-13 14:35:00|11780.3|11768.3|11793.4|11781.4|11798|11786|11779.4|11767.4|95
1581604800000|2020-02-13 14:40:00|11791.5|11779.5|11768.7|11756.7|11795.6|11783.6|11764|11752|81
1581605100000|2020-02-13 14:45:00|11767.7|11755.7|11775.2|11763.2|11790|11778|11766.8|11754.8|14
1581605400000|2020-02-13 14:50:00|11773|11761|11763.3|11751.3|11778.7|11766.7|11758.3|11746.3|68
1581605700000|2020-02-13 14:55:00|11764.2|11752.2|11746.3|11734.3|11764.2|11752.2|11740.7|11728.7|132
1581606000000|2020-02-13 15:00:00|11745.4|11733.4|11750.4|11738.4|11754.8|11742.8|11743.8|11731.8|36
1581606300000|2020-02-13 15:05:00|11749.1|11737.1|11757.3|11745.3|11757.3|11745.3|11741.3|11729.3|28
1581606600000|2020-02-13 15:10:00|11761.7|11749.7|11765.1|11753.1|11771.3|11759.3|11757.3|11745.3|37
1581606900000|2020-02-13 15:15:00|11767.3|11755.3|11764.4|11752.4|11771.3|11759.3|11759.7|11747.7|11
1581607200000|2020-02-13 15:20:00|11765|11753|11764.4|11752.4|11771.3|11759.3|11757.5|11745.5|5
1581607500000|2020-02-13 15:25:00|11762.9|11750.9|11764.4|11752.4|11766.6|11754.6|11757.5|11745.5|0
1581607800000|2020-02-13 15:30:00|11762.6|11750.6|11751.3|11739.3|11762.6|11750.6|11747.5|11735.5|50
1581608100000|2020-02-13 15:35:00|11753.2|11741.2|11766.3|11754.3|11771.7|11759.7|11751.3|11739.3|4
1581608400000|2020-02-13 15:40:00|11765.4|11753.4|11763.5|11751.5|11765.4|11753.4|11756|11744|5
1581608700000|2020-02-13 15:45:00|11765.7|11753.7|11761.8|11749.8|11765.7|11753.7|11755.6|11743.6|103
1581609000000|2020-02-13 15:50:00|11761.5|11749.5|11761.5|11749.5|11764.3|11752.3|11757.2|11745.2|56
1581609300000|2020-02-13 15:55:00|11763.7|11751.7|11761.5|11749.5|11770.6|11758.6|11759.6|11747.6|6
1581609600000|2020-02-13 16:00:00|11759.6|11747.6|11760.2|11748.2|11770.6|11758.6|11758.4|11746.4|3
1581609900000|2020-02-13 16:05:00|11761.2|11749.2|11756.8|11744.8|11761.5|11749.5|11756.2|11744.2|8
1581610200000|2020-02-13 16:10:00|11754.9|11742.9|11761.2|11749.2|11763.7|11751.7|11749|11737|50
1581610500000|2020-02-13 16:15:00|11760.6|11748.6|11751.2|11739.2|11760.6|11748.6|11749.3|11737.3|7
1581610800000|2020-02-13 16:20:00|11749.3|11737.3|11755.2|11743.2|11762.1|11750.1|11749.3|11737.3|16
1581611100000|2020-02-13 16:25:00|11756.1|11744.1|11755.5|11743.5|11760.5|11748.5|11754.9|11742.9|21
1581611400000|2020-02-13 16:30:00|11755.2|11743.2|11769.2|11757.2|11780.2|11768.2|11755.2|11743.2|48
1581611700000|2020-02-13 16:35:00|11770.8|11758.8|11786.2|11774.2|11788|11776|11762.6|11750.6|40
1581612000000|2020-02-13 16:40:00|11785.3|11773.3|11763.2|11751.2|11785.9|11773.9|11761.3|11749.3|21
1581612300000|2020-02-13 16:45:00|11762|11750|11765.1|11753.1|11768.3|11756.3|11760.4|11748.4|2
1581612600000|2020-02-13 16:50:00|11763.9|11751.9|11772.6|11760.6|11772.6|11760.6|11762.6|11750.6|6
1581612900000|2020-02-13 16:55:00|11774.8|11762.8|11784.5|11772.5|11789.2|11777.2|11772.6|11760.6|4
1581613200000|2020-02-13 17:00:00|11782|11770|11777.6|11765.6|11782.9|11770.9|11771.7|11759.7|4
1581613500000|2020-02-13 17:05:00|11775.7|11763.7|11772.9|11760.9|11775.7|11763.7|11771|11759|12
1581613800000|2020-02-13 17:10:00|11771|11759|11776|11764|11777.6|11765.6|11770.1|11758.1|25
1581614100000|2020-02-13 17:15:00|11775.7|11763.7|11779.9|11767.9|11779.9|11767.9|11773.6|11761.6|56
1581614400000|2020-02-13 17:20:00|11781.8|11769.8|11795.3|11783.3|11801.9|11789.9|11780.6|11768.6|17
1581614700000|2020-02-13 17:25:00|11794.4|11782.4|11801.8|11789.8|11802.8|11790.8|11779.6|11767.6|25
1581615000000|2020-02-13 17:30:00|11802.8|11790.8|11811.9|11799.9|11814.1|11802.1|11798.1|11786.1|9
1581615300000|2020-02-13 17:35:00|11811|11799|11808.5|11796.5|11813.2|11801.2|11797.2|11785.2|21
1581615600000|2020-02-13 17:40:00|11807.6|11795.6|11820.7|11808.7|11821|11809|11807.3|11795.3|69
1581615900000|2020-02-13 17:45:00|11823.2|11811.2|11853.2|11841.2|11862.3|11850.3|11822.9|11810.9|143
1581616200000|2020-02-13 17:50:00|11852.9|11840.9|11845.8|11833.8|11855.7|11843.7|11833.3|11821.3|39
1581616500000|2020-02-13 17:55:00|11843.6|11831.6|11857|11845|11871.1|11859.1|11843|11831|12
1581616800000|2020-02-13 18:00:00|11857.3|11845.3|11835.1|11823.1|11858|11846|11832.6|11820.6|2
1581617100000|2020-02-13 18:05:00|11834.2|11822.2|11815.6|11803.6|11836.3|11824.3|11810.9|11798.9|15
1581617400000|2020-02-13 18:10:00|11816.6|11804.6|11839.7|11827.7|11843.8|11831.8|11815.3|11803.3|9
1581617700000|2020-02-13 18:15:00|11839.4|11827.4|11850.7|11838.7|11855.1|11843.1|11832.8|11820.8|30
1581618000000|2020-02-13 18:20:00|11851|11839|11862.6|11850.6|11863.9|11851.9|11849.8|11837.8|13
1581618300000|2020-02-13 18:25:00|11860.7|11848.7|11865.8|11853.8|11868.3|11856.3|11855.4|11843.4|7
1581618600000|2020-02-13 18:30:00|11863.6|11851.6|11872.1|11860.1|11884.6|11872.6|11860.1|11848.1|25
1581618900000|2020-02-13 18:35:00|11873.6|11861.6|11878|11866|11878.6|11866.6|11866.4|11854.4|7
1581619200000|2020-02-13 18:40:00|11880.2|11868.2|11888.3|11876.3|11890.5|11878.5|11880.2|11868.2|9
1581619500000|2020-02-13 18:45:00|11890.1|11878.1|11876.7|11864.7|11901.4|11889.4|11875.4|11863.4|12
1581619800000|2020-02-13 18:50:00|11877|11865|11886.4|11874.4|11887|11875|11875.4|11863.4|15
1581620100000|2020-02-13 18:55:00|11885.2|11873.2|11889.2|11877.2|11891.1|11879.1|11869.5|11857.5|22
1581620400000|2020-02-13 19:00:00|11891.4|11879.4|11916.9|11904.9|11917.8|11905.8|11888.3|11876.3|115
1581690600000|2020-02-14 14:30:00|11894.6|11882.6|12050.4|12038.4|12093.7|12081.7|11894.6|11882.6|321
1581690900000|2020-02-14 14:35:00|12052.4|12040.4|12047.1|12035.1|12063.2|12051.2|12016|12004|104
1581691200000|2020-02-14 14:40:00|12044.6|12032.6|12046.6|12034.6|12051.8|12039.8|12038.7|12026.7|154
1581691500000|2020-02-14 14:45:00|12047.5|12035.5|12055.2|12043.2|12074|12062|12044|12032|121
1581691800000|2020-02-14 14:50:00|12057.2|12045.2|12043.3|12031.3|12059.7|12047.7|12035.5|12023.5|36
1581692100000|2020-02-14 14:55:00|12043.5|12031.5|12065.8|12053.8|12065.8|12053.8|12033.1|12021.1|38
1581692400000|2020-02-14 15:00:00|12064.5|12052.5|12069.6|12057.6|12080.9|12068.9|12048.8|12036.8|31
1581692700000|2020-02-14 15:05:00|12068.7|12056.7|12074.6|12062.6|12074.6|12062.6|12048.3|12036.3|31
1581693000000|2020-02-14 15:10:00|12075.6|12063.6|12079.1|12067.1|12091|12079|12072.3|12060.3|18
1581693300000|2020-02-14 15:15:00|12079.4|12067.4|12096.9|12084.9|12103.8|12091.8|12079.4|12067.4|81
1581693600000|2020-02-14 15:20:00|12095.6|12083.6|12119|12107|12119.6|12107.6|12094.7|12082.7|53
1581693900000|2020-02-14 15:25:00|12118.1|12106.1|12110.6|12098.6|12131.7|12119.7|12103.7|12091.7|169
1581694200000|2020-02-14 15:30:00|12109.7|12097.7|12132.7|12120.7|12140.2|12128.2|12108.4|12096.4|245
1581694500000|2020-02-14 15:35:00|12133.6|12121.6|12110.7|12098.7|12140.1|12128.1|12104.6|12092.6|14
1581694800000|2020-02-14 15:40:00|12110.4|12098.4|12112.6|12100.6|12127|12115|12108.4|12096.4|59
1581695100000|2020-02-14 15:45:00|12115.1|12103.1|12120.2|12108.2|12121.1|12109.1|12104.5|12092.5|64
1581695400000|2020-02-14 15:50:00|12121.4|12109.4|12108.2|12096.2|12122.5|12110.5|12103.5|12091.5|13
1581695700000|2020-02-14 15:55:00|12109.4|12097.4|12127.7|12115.7|12128.9|12116.9|12109.4|12097.4|5
1581696000000|2020-02-14 16:00:00|12130.2|12118.2|12113|12101|12130.8|12118.8|12113|12101|6
1581696300000|2020-02-14 16:05:00|12115.2|12103.2|12115.6|12103.6|12118|12106|12108|12096|2
1581696600000|2020-02-14 16:10:00|12114.7|12102.7|12082.6|12070.6|12114.7|12102.7|12076.5|12064.5|5
1581696900000|2020-02-14 16:15:00|12083.9|12071.9|12091.6|12079.6|12101.1|12089.1|12078.7|12066.7|0
1581697200000|2020-02-14 16:20:00|12089.7|12077.7|12097.7|12085.7|12098.8|12086.8|12089.7|12077.7|5
1581697500000|2020-02-14 16:25:00|12098.7|12086.7|12079.3|12067.3|12101|12089|12078.9|12066.9|11
1581697800000|2020-02-14 16:30:00|12078.3|12066.3|12073.3|12061.3|12081.2|12069.2|12066.1|12054.1|4
1581698100000|2020-02-14 16:35:00|12075.2|12063.2|12058.9|12046.9|12079.4|12067.4|12058.9|12046.9|4
1581698400000|2020-02-14 16:40:00|12059.8|12047.8|12070.5|12058.5|12077.7|12065.7|12050.3|12038.3|33
1581698700000|2020-02-14 16:45:00|12068.2|12056.2|12066|12054|12081|12069|12064.8|12052.8|1
1581699000000|2020-02-14 16:50:00|12064.8|12052.8|12042.5|12030.5|12064.8|12052.8|12039.2|12027.2|25
1581699300000|2020-02-14 16:55:00|12041.6|12029.6|12058.8|12046.8|12064.3|12052.3|12041.6|12029.6|10
1581699600000|2020-02-14 17:00:00|12059.7|12047.7|12069.7|12057.7|12084.9|12072.9|12059.7|12047.7|28
1581699900000|2020-02-14 17:05:00|12070|12058|12065.2|12053.2|12075.4|12063.4|12062.1|12050.1|12
1581700200000|2020-02-14 17:10:00|12067.1|12055.1|12062.7|12050.7|12070.6|12058.6|12062.7|12050.7|1
1581700500000|2020-02-14 17:15:00|12062.9|12050.9|12079.1|12067.1|12086.8|12074.8|12062.9|12050.9|8
1581700800000|2020-02-14 17:20:00|12076.6|12064.6|12090.4|12078.4|12098.5|12086.5|12076.6|12064.6|4
1581701100000|2020-02-14 17:25:00|12089.2|12077.2|12091.5|12079.5|12100.4|12088.4|12084.5|12072.5|5
1581701400000|2020-02-14 17:30:00|12091.8|12079.8|12095.4|12083.4|12098.5|12086.5|12086.3|12074.3|0
1581701700000|2020-02-14 17:35:00|12095.1|12083.1|12102.1|12090.1|12102.6|12090.6|12094.6|12082.6|20
1581702000000|2020-02-14 17:40:00|12107.1|12095.1|12092.9|12080.9|12108|12096|12092.6|12080.6|16
1581702300000|2020-02-14 17:45:00|12095.1|12083.1|12096.8|12084.8|12102.9|12090.9|12094.3|12082.3|8
1581702600000|2020-02-14 17:50:00|12099.3|12087.3|12098.4|12086.4|12101.5|12089.5|12098.4|12086.4|24
1581702900000|2020-02-14 17:55:00|12099|12087|12116.2|12104.2|12116.2|12104.2|12098.4|12086.4|29
1581703200000|2020-02-14 18:00:00|12114|12102|12103|12091|12116.5|12104.5|12100|12088|9
1581703500000|2020-02-14 18:05:00|12104.3|12092.3|12107|12095|12111.5|12099.5|12103|12091|5
1581703800000|2020-02-14 18:10:00|12108|12096|12112|12100|12114.5|12102.5|12103.1|12091.1|105
1581704100000|2020-02-14 18:15:00|12113|12101|12100.7|12088.7|12121.2|12109.2|12098.2|12086.2|40
1581704400000|2020-02-14 18:20:00|12102.6|12090.6|12104.3|12092.3|12110.7|12098.7|12102.6|12090.6|13
1581704700000|2020-02-14 18:25:00|12104.6|12092.6|12111.2|12099.2|12114|12102|12104.6|12092.6|1
1581705000000|2020-02-14 18:30:00|12111.5|12099.5|12099.6|12087.6|12111.5|12099.5|12097.3|12085.3|9
1581705300000|2020-02-14 18:35:00|12098.6|12086.6|12088.6|12076.6|12098.6|12086.6|12087.9|12075.9|11
1581705600000|2020-02-14 18:40:00|12087.6|12075.6|12082.3|12070.3|12090.5|12078.5|12077.3|12065.3|5
1581705900000|2020-02-14 18:45:00|12084.8|12072.8|12054.3|12042.3|12084.8|12072.8|12037.9|12025.9|32
1581706200000|2020-02-14 18:50:00|12055.3|12043.3|12050.6|12038.6|12057.8|12045.8|12040.4|12028.4|3
1581706500000|2020-02-14 18:55:00|12050.8|12038.8|12051.2|12039.2|12079|12067|12039.6|12027.6|53
1581706800000|2020-02-14 19:00:00|12050.9|12038.9|12055.1|12043.1|12060.5|12048.5|12050.4|12038.4|145
1581707100000|2020-02-14 19:05:00|12057|12045|12057|12045|12057|12045|12057|12045|0
1582036200000|2020-02-18 14:30:00|12086.2|12074.2|12093.7|12081.7|12111.5|12099.5|12075|12063|125
1582036500000|2020-02-18 14:35:00|12095.8|12083.8|12118.5|12106.5|12126|12114|12095.2|12083.2|48
1582036800000|2020-02-18 14:40:00|12117.4|12105.4|12113.9|12101.9|12131.6|12119.6|12110.8|12098.8|37
1582037100000|2020-02-18 14:45:00|12114.1|12102.1|12099.9|12087.9|12114.7|12102.7|12097.2|12085.2|14
1582037400000|2020-02-18 14:50:00|12097.8|12085.8|12090.1|12078.1|12102.2|12090.2|12080.7|12068.7|113
1582037700000|2020-02-18 14:55:00|12091.1|12079.1|12074|12062|12091.1|12079.1|12072.9|12060.9|23
1582038000000|2020-02-18 15:00:00|12072.7|12060.7|12070.4|12058.4|12081.8|12069.8|12070.2|12058.2|42
1582038300000|2020-02-18 15:05:00|12069.4|12057.4|12075.2|12063.2|12080|12068|12065.4|12053.4|45
1582038600000|2020-02-18 15:10:00|12076.3|12064.3|12075.6|12063.6|12080.6|12068.6|12073.1|12061.1|25
1582038900000|2020-02-18 15:15:00|12077.7|12065.7|12055.2|12043.2|12077.7|12065.7|12046.8|12034.8|49
1582039200000|2020-02-18 15:20:00|12056.4|12044.4|12055.4|12043.4|12062.7|12050.7|12051|12039|31
1582039500000|2020-02-18 15:25:00|12056.5|12044.5|12056.7|12044.7|12068.4|12056.4|12054.4|12042.4|24
1582039800000|2020-02-18 15:30:00|12056.9|12044.9|12044.6|12032.6|12061.3|12049.3|12042.7|12030.7|34
1582040100000|2020-02-18 15:35:00|12042.3|12030.3|12057.6|12045.6|12059|12047|12042.3|12030.3|6
1582040400000|2020-02-18 15:40:00|12056.3|12044.3|12046.7|12034.7|12056.3|12044.3|12042.3|12030.3|10
1582040700000|2020-02-18 15:45:00|12049|12037|12061.5|12049.5|12063.4|12051.4|12044.6|12032.6|3
1582041000000|2020-02-18 15:50:00|12061.3|12049.3|12058.8|12046.8|12070.7|12058.7|12057.8|12045.8|5
1582041300000|2020-02-18 15:55:00|12058.6|12046.6|12052.3|12040.3|12058.8|12046.8|12046.5|12034.5|36
1582041600000|2020-02-18 16:00:00|12053.6|12041.6|12047.8|12035.8|12055.9|12043.9|12044|12032|47
1582041900000|2020-02-18 16:05:00|12045.1|12033.1|12040.3|12028.3|12047|12035|12039.4|12027.4|22
1582042200000|2020-02-18 16:10:00|12038.2|12026.2|12018.6|12006.6|12038.2|12026.2|12015.9|12003.9|37
1582042500000|2020-02-18 16:15:00|12019.8|12007.8|12014.6|12002.6|12020.9|12008.9|12005.9|11993.9|29
1582042800000|2020-02-18 16:20:00|12015.6|12003.6|12021.9|12009.9|12027.7|12015.7|12004.8|11992.8|11
1582043100000|2020-02-18 16:25:00|12024|12012|12009.7|11997.7|12026.5|12014.5|12007.1|11995.1|4
1582043400000|2020-02-18 16:30:00|12009.9|11997.9|12033.6|12021.6|12036.9|12024.9|12009.2|11997.2|2
1582043700000|2020-02-18 16:35:00|12035.3|12023.3|12030.7|12018.7|12035.3|12023.3|12025.7|12013.7|7
1582044000000|2020-02-18 16:40:00|12028.4|12016.4|12023|12011|12031.3|12019.3|12018.4|12006.4|2
1582044300000|2020-02-18 16:45:00|12024.2|12012.2|12015.3|12003.3|12025.5|12013.5|12004.4|11992.4|22
1582044600000|2020-02-18 16:50:00|12015.1|12003.1|12017.8|12005.8|12022.8|12010.8|12014|12002|0
1582044900000|2020-02-18 16:55:00|12016.7|12004.7|12024.7|12012.7|12027.6|12015.6|12015.4|12003.4|4
1582045200000|2020-02-18 17:00:00|12026.3|12014.3|12027.9|12015.9|12034.9|12022.9|12025.6|12013.6|19
1582045500000|2020-02-18 17:05:00|12026.9|12014.9|12027.9|12015.9|12032.5|12020.5|12025.6|12013.6|10
1582045800000|2020-02-18 17:10:00|12029.2|12017.2|12039|12027|12044.8|12032.8|12025.6|12013.6|0
1582046100000|2020-02-18 17:15:00|12038.8|12026.8|12042.3|12030.3|12044.8|12032.8|12034.8|12022.8|6
1582046400000|2020-02-18 17:20:00|12043.6|12031.6|12052.1|12040.1|12052.1|12040.1|12038.6|12026.6|1
1582046700000|2020-02-18 17:25:00|12049.6|12037.6|12049.4|12037.4|12059.6|12047.6|12047.1|12035.1|0
1582047000000|2020-02-18 17:30:00|12049.6|12037.6|12054.2|12042.2|12059.4|12047.4|12049.6|12037.6|36
1582047300000|2020-02-18 17:35:00|12054.4|12042.4|12047.8|12035.8|12056.7|12044.7|12046.5|12034.5|4
1582047600000|2020-02-18 17:40:00|12048.8|12036.8|12072.4|12060.4|12075.1|12063.1|12048.8|12036.8|2
1582047900000|2020-02-18 17:45:00|12071.3|12059.3|12071.9|12059.9|12076.1|12064.1|12067.2|12055.2|14
1582048200000|2020-02-18 17:50:00|12069.4|12057.4|12067.4|12055.4|12070.7|12058.7|12063|12051|10
1582048500000|2020-02-18 17:55:00|12066.3|12054.3|12071.3|12059.3|12071.5|12059.5|12056.7|12044.7|2
1582048800000|2020-02-18 18:00:00|12073.6|12061.6|12076.3|12064.3|12076.3|12064.3|12071.1|12059.1|0
1582049100000|2020-02-18 18:05:00|12073.8|12061.8|12068.6|12056.6|12073.8|12061.8|12063.8|12051.8|0
1582049400000|2020-02-18 18:10:00|12068.8|12056.8|12073.8|12061.8|12076.1|12064.1|12068.8|12056.8|3
1582049700000|2020-02-18 18:15:00|12074.2|12062.2|12059.6|12047.6|12076.7|12064.7|12059.4|12047.4|0
1582050000000|2020-02-18 18:20:00|12057.3|12045.3|12064|12052|12066.5|12054.5|12055|12043|1
1582050300000|2020-02-18 18:25:00|12061.7|12049.7|12066.7|12054.7|12066.7|12054.7|12058.1|12046.1|5
1582050600000|2020-02-18 18:30:00|12067.9|12055.9|12056.9|12044.9|12071.1|12059.1|12048.1|12036.1|0
1582050900000|2020-02-18 18:35:00|12056.7|12044.7|12059.6|12047.6|12064.2|12052.2|12056.7|12044.7|2
1582051200000|2020-02-18 18:40:00|12059.4|12047.4|12072.5|12060.5|12075.8|12063.8|12054.8|12042.8|5
1582051500000|2020-02-18 18:45:00|12071.4|12059.4|12076.9|12064.9|12081.9|12069.9|12071.4|12059.4|11
1582051800000|2020-02-18 18:50:00|12078.1|12066.1|12075.7|12063.7|12082.9|12070.9|12074.6|12062.6|4
1582052100000|2020-02-18 18:55:00|12073.6|12061.6|12083.2|12071.2|12084.7|12072.7|12067|12055|51
1582052400000|2020-02-18 19:00:00|12084.3|12072.3|12091.7|12079.7|12094.2|12082.2|12082.8|12070.8|70
1582122600000|2020-02-19 14:30:00|12072.4|12060.4|12047.4|12035.4|12086.7|12074.7|12047.2|12035.2|98
1582122900000|2020-02-19 14:35:00|12048.6|12036.6|12040.6|12028.6|12053.8|12041.8|12036.1|12024.1|102
1582123200000|2020-02-19 14:40:00|12039.5|12027.5|12064.5|12052.5|12070.1|12058.1|12032.9|12020.9|25
1582123500000|2020-02-19 14:45:00|12065.6|12053.6|12055.6|12043.6|12069|12057|12050.2|12038.2|20
1582123800000|2020-02-19 14:50:00|12056.7|12044.7|12054.7|12042.7|12062.7|12050.7|12049|12037|21
1582124100000|2020-02-19 14:55:00|12054.9|12042.9|12079.5|12067.5|12080.9|12068.9|12052.2|12040.2|26
1582124400000|2020-02-19 15:00:00|12078.4|12066.4|12069.5|12057.5|12087.7|12075.7|12066.8|12054.8|20
1582124700000|2020-02-19 15:05:00|12068.4|12056.4|12061.5|12049.5|12074.5|12062.5|12050.4|12038.4|9
1582125000000|2020-02-19 15:10:00|12061.3|12049.3|12079.5|12067.5|12086.8|12074.8|12058.8|12046.8|29
1582125300000|2020-02-19 15:15:00|12079.7|12067.7|12060.9|12048.9|12082|12070|12060.9|12048.9|5
1582125600000|2020-02-19 15:20:00|12060.2|12048.2|12065.2|12053.2|12065.2|12053.2|12055.4|12043.4|20
1582125900000|2020-02-19 15:25:00|12064|12052|12070|12058|12072.3|12060.3|12054.5|12042.5|1
1582126200000|2020-02-19 15:30:00|12071.3|12059.3|12066.8|12054.8|12076.8|12064.8|12066.8|12054.8|16
1582126500000|2020-02-19 15:35:00|12067|12055|12059.8|12047.8|12067.3|12055.3|12057.7|12045.7|12
1582126800000|2020-02-19 15:40:00|12063.2|12051.2|12058.8|12046.8|12067|12055|12057.5|12045.5|1
1582127100000|2020-02-19 15:45:00|12059.8|12047.8|12054.8|12042.8|12067.5|12055.5|12052.5|12040.5|6
1582127400000|2020-02-19 15:50:00|12055|12043|12077|12065|12081.8|12069.8|12055|12043|6
1582127700000|2020-02-19 15:55:00|12076.8|12064.8|12067.3|12055.3|12076.8|12064.8|12067.1|12055.1|11
1582128000000|2020-02-19 16:00:00|12068.4|12056.4|12076.6|12064.6|12077|12065|12067.1|12055.1|14
1582128300000|2020-02-19 16:05:00|12077.7|12065.7|12081.4|12069.4|12083.6|12071.6|12076.6|12064.6|15
1582128600000|2020-02-19 16:10:00|12083.8|12071.8|12063.9|12051.9|12083.9|12071.9|12061.6|12049.6|5
1582128900000|2020-02-19 16:15:00|12063.7|12051.7|12047.8|12035.8|12063.7|12051.7|12047.8|12035.8|9
1582129200000|2020-02-19 16:20:00|12050.2|12038.2|12051.2|12039.2|12051.2|12039.2|12046.6|12034.6|9
1582129500000|2020-02-19 16:25:00|12052.3|12040.3|12052.8|12040.8|12056.4|12044.4|12045.3|12033.3|14
1582129800000|2020-02-19 16:30:00|12052.5|12040.5|12060.3|12048.3|12060.3|12048.3|12052.5|12040.5|10
1582130100000|2020-02-19 16:35:00|12060|12048|12062.3|12050.3|12064.6|12052.6|12054.2|12042.2|0
1582130400000|2020-02-19 16:40:00|12059.8|12047.8|12054.8|12042.8|12062.3|12050.3|12054.8|12042.8|8
1582130700000|2020-02-19 16:45:00|12053.5|12041.5|12066.6|12054.6|12075|12063|12053.5|12041.5|16
1582131000000|2020-02-19 16:50:00|12066.7|12054.7|12073.4|12061.4|12075.7|12063.7|12061.4|12049.4|7
1582131300000|2020-02-19 16:55:00|12074.4|12062.4|12075.7|12063.7|12078.4|12066.4|12070.9|12058.9|27
1582131600000|2020-02-19 17:00:00|12074.4|12062.4|12073.9|12061.9|12076.4|12064.4|12069.2|12057.2|20
1582131900000|2020-02-19 17:05:00|12074.1|12062.1|12091.6|12079.6|12097.5|12085.5|12071.6|12059.6|31
1582132200000|2020-02-19 17:10:00|12092.7|12080.7|12090.9|12078.9|12092.7|12080.7|12086|12074|5
1582132500000|2020-02-19 17:15:00|12088.5|12076.5|12081.7|12069.7|12088.5|12076.5|12074.6|12062.6|31
1582132800000|2020-02-19 17:20:00|12081.5|12069.5|12076.5|12064.5|12081.5|12069.5|12074.2|12062.2|5
1582133100000|2020-02-19 17:25:00|12076.7|12064.7|12074.4|12062.4|12079.2|12067.2|12071.7|12059.7|5
1582133400000|2020-02-19 17:30:00|12075.8|12063.8|12073.1|12061.1|12079.2|12067.2|12069.6|12057.6|20
1582133700000|2020-02-19 17:35:00|12073|12061|12069.6|12057.6|12074.6|12062.6|12064.6|12052.6|5
1582134000000|2020-02-19 17:40:00|12071.7|12059.7|12069.2|12057.2|12079|12067|12067.1|12055.1|55
1582134300000|2020-02-19 17:45:00|12067.1|12055.1|12062.6|12050.6|12067.1|12055.1|12061.2|12049.2|28
1582134600000|2020-02-19 17:50:00|12061.5|12049.5|12064.9|12052.9|12071.4|12059.4|12061.5|12049.5|72
1582134900000|2020-02-19 17:55:00|12065.1|12053.1|12065.1|12053.1|12065.5|12053.5|12060.3|12048.3|67
1582135200000|2020-02-19 18:00:00|12065.3|12053.3|12060.8|12048.8|12072.6|12060.6|12060.6|12048.6|15
1582135500000|2020-02-19 18:05:00|12062.2|12050.2|12063|12051|12066.9|12054.9|12061.9|12049.9|18
1582135800000|2020-02-19 18:10:00|12061.9|12049.9|12064.6|12052.6|12064.6|12052.6|12060.1|12048.1|4
1582136100000|2020-02-19 18:15:00|12062.4|12050.4|12066.6|12054.6|12068.9|12056.9|12060.1|12048.1|20
1582136400000|2020-02-19 18:20:00|12064.2|12052.2|12072.8|12060.8|12073.1|12061.1|12064.2|12052.2|16
1582136700000|2020-02-19 18:25:00|12074|12062|12058.9|12046.9|12075.1|12063.1|12058.9|12046.9|59
1582137000000|2020-02-19 18:30:00|12059.1|12047.1|12054.2|12042.2|12063.4|12051.4|12054.2|12042.2|5
1582137300000|2020-02-19 18:35:00|12054.4|12042.4|12059.4|12047.4|12061.7|12049.7|12050.1|12038.1|22
1582137600000|2020-02-19 18:40:00|12060.6|12048.6|12069.4|12057.4|12069.9|12057.9|12059.4|12047.4|22
1582137900000|2020-02-19 18:45:00|12067.2|12055.2|12075.1|12063.1|12075.1|12063.1|12065.1|12053.1|39
1582138200000|2020-02-19 18:50:00|12074.9|12062.9|12061.7|12049.7|12077.4|12065.4|12059.6|12047.6|23
1582138500000|2020-02-19 18:55:00|12061.9|12049.9|12099.2|12087.2|12099.4|12087.4|12048.1|12036.1|107
1582138800000|2020-02-19 19:00:00|12096.9|12084.9|12101.9|12089.9|12104.2|12092.2|12089.7|12077.7|40
1582209000000|2020-02-20 14:30:00|12092.9|12080.9|12076|12064|12092.9|12080.9|12061.6|12049.6|153
1582209300000|2020-02-20 14:35:00|12077.1|12065.1|12071|12059|12079.1|12067.1|12068.7|12056.7|58
1582209600000|2020-02-20 14:40:00|12072.1|12060.1|12059.3|12047.3|12073.7|12061.7|12054.6|12042.6|23
1582209900000|2020-02-20 14:45:00|12061.5|12049.5|12064|12052|12071.5|12059.5|12056.8|12044.8|30
1582210200000|2020-02-20 14:50:00|12061.6|12049.6|12079.9|12067.9|12080.5|12068.5|12058.8|12046.8|31
1582210500000|2020-02-20 14:55:00|12077.7|12065.7|12075.7|12063.7|12087.3|12075.3|12072.3|12060.3|16
1582210800000|2020-02-20 15:00:00|12075.8|12063.8|12060.2|12048.2|12075.8|12063.8|12059|12047|48
1582211100000|2020-02-20 15:05:00|12061.3|12049.3|12069.6|12057.6|12071.8|12059.8|12054.7|12042.7|86
1582211400000|2020-02-20 15:10:00|12069.4|12057.4|12054.9|12042.9|12069.4|12057.4|12054.7|12042.7|61
1582211700000|2020-02-20 15:15:00|12054.7|12042.7|12044.7|12032.7|12056.8|12044.8|12044.7|12032.7|44
1582212000000|2020-02-20 15:20:00|12044.9|12032.9|12038.8|12026.8|12049.4|12037.4|12038.8|12026.8|46
1582212300000|2020-02-20 15:25:00|12039.9|12027.9|12045|12033|12047.4|12035.4|12035|12023|68
1582212600000|2020-02-20 15:30:00|12044.6|12032.6|12042.8|12030.8|12047.2|12035.2|12037.8|12025.8|12
1582212900000|2020-02-20 15:35:00|12041.4|12029.4|12037.4|12025.4|12041.4|12029.4|12032.8|12020.8|33
1582213200000|2020-02-20 15:40:00|12035.2|12023.2|12032.7|12020.7|12038.8|12026.8|12032.5|12020.5|41
1582213500000|2020-02-20 15:45:00|12030.3|12018.3|12026|12014|12035.5|12023.5|12025.8|12013.8|58
1582213800000|2020-02-20 15:50:00|12030.3|12018.3|12031.6|12019.6|12033.8|12021.8|12026|12014|34
1582214100000|2020-02-20 15:55:00|12031.3|12019.3|12020.9|12008.9|12031.6|12019.6|12020.9|12008.9|57
1582214400000|2020-02-20 16:00:00|12021.4|12009.4|12018.9|12006.9|12021.4|12009.4|12006.9|11994.9|61
1582214700000|2020-02-20 16:05:00|12019.1|12007.1|11999.4|11987.4|12021.2|12009.2|11999.4|11987.4|105
1582215000000|2020-02-20 16:10:00|11996.9|11984.9|12006.4|11994.4|12013.9|12001.9|11989.4|11977.4|54
1582215300000|2020-02-20 16:15:00|12011.1|11999.1|12004.8|11992.8|12011.1|11999.1|11999|11987|46
1582215600000|2020-02-20 16:20:00|12005|11993|12003.3|11991.3|12013.6|12001.6|12002.6|11990.6|57
1582215900000|2020-02-20 16:25:00|12003.1|11991.1|11997.5|11985.5|12005.3|11993.3|11991.9|11979.9|174
1582216200000|2020-02-20 16:30:00|11997.6|11985.6|11982.3|11970.3|11997.8|11985.8|11978.1|11966.1|74
1582216500000|2020-02-20 16:35:00|11981.2|11969.2|11980.6|11968.6|11990.4|11978.4|11977.8|11965.8|36
1582216800000|2020-02-20 16:40:00|11979.5|11967.5|11979.7|11967.7|11989.2|11977.2|11976.8|11964.8|24
1582217100000|2020-02-20 16:45:00|11979.8|11967.8|11970.1|11958.1|11984.3|11972.3|11970|11958|28
1582217400000|2020-02-20 16:50:00|11973.4|11961.4|11966.8|11954.8|11974.5|11962.5|11960.4|11948.4|38
1582217700000|2020-02-20 16:55:00|11969|11957|11964.6|11952.6|11974.2|11962.2|11960.4|11948.4|39
1582218000000|2020-02-20 17:00:00|11962.5|11950.5|11954|11942|11965.4|11953.4|11953.9|11941.9|145
1582218300000|2020-02-20 17:05:00|11954.2|11942.2|11932|11920|11956.8|11944.8|11930.9|11918.9|56
1582218600000|2020-02-20 17:10:00|11931.8|11919.8|11940.6|11928.6|11940.7|11928.7|11916.2|11904.2|64
1582218900000|2020-02-20 17:15:00|11939.5|11927.5|11940.5|11928.5|11950.7|11938.7|11932.4|11920.4|25
1582219200000|2020-02-20 17:20:00|11940.4|11928.4|11950.4|11938.4|11953.4|11941.4|11935.9|11923.9|27
1582219500000|2020-02-20 17:25:00|11950.2|11938.2|11961|11949|11966|11954|11944.1|11932.1|13
1582219800000|2020-02-20 17:30:00|11960.8|11948.8|11978|11966|11978.2|11966.2|11953.7|11941.7|34
1582220100000|2020-02-20 17:35:00|11977.9|11965.9|11972.7|11960.7|11985.5|11973.5|11970.7|11958.7|61
1582220400000|2020-02-20 17:40:00|11972.6|11960.6|11950.4|11938.4|11972.7|11960.7|11942.7|11930.7|23
1582220700000|2020-02-20 17:45:00|11951.6|11939.6|11963.6|11951.6|11968.2|11956.2|11944.4|11932.4|76
1582221000000|2020-02-20 17:50:00|11965.8|11953.8|11956|11944|11982.7|11970.7|11953.2|11941.2|15
1582221300000|2020-02-20 17:55:00|11955.8|11943.8|11956.4|11944.4|11960.8|11948.8|11951.9|11939.9|6
1582221600000|2020-02-20 18:00:00|11956.6|11944.6|11948|11936|11956.6|11944.6|11948|11936|2
1582221900000|2020-02-20 18:05:00|11949.1|11937.1|11939.9|11927.9|11950.3|11938.3|11937.4|11925.4|1
1582222200000|2020-02-20 18:10:00|11941|11929|11950.3|11938.3|11950.3|11938.3|11934.6|11922.6|16
1582222500000|2020-02-20 18:15:00|11949.2|11937.2|11944.9|11932.9|11950.3|11938.3|11935.9|11923.9|24
1582222800000|2020-02-20 18:20:00|11944.8|11932.8|11951.2|11939.2|11951.2|11939.2|11943.4|11931.4|17
1582223100000|2020-02-20 18:25:00|11952.5|11940.5|11955.9|11943.9|11961.4|11949.4|11951.5|11939.5|22
1582223400000|2020-02-20 18:30:00|11956.1|11944.1|11957.6|11945.6|11960.1|11948.1|11951.5|11939.5|12
1582223700000|2020-02-20 18:35:00|11958.7|11946.7|11962.8|11950.8|11973.6|11961.6|11958.7|11946.7|16
1582224000000|2020-02-20 18:40:00|11961.7|11949.7|11961.8|11949.8|11967.9|11955.9|11960.7|11948.7|20
1582224300000|2020-02-20 18:45:00|11961.7|11949.7|11943.4|11931.4|11961.7|11949.7|11937.8|11925.8|26
1582224600000|2020-02-20 18:50:00|11942.3|11930.3|11936.2|11924.2|11950.9|11938.9|11933.9|11921.9|19
1582224900000|2020-02-20 18:55:00|11933.9|11921.9|11933.4|11921.4|11940.8|11928.8|11923.9|11911.9|76
1582225200000|2020-02-20 19:00:00|11931.2|11919.2|11947.3|11935.3|11947.3|11935.3|11928.4|11916.4|77
1582225500000|2020-02-20 19:05:00|11945.1|11933.1|11945.1|11933.1|11945.1|11933.1|11945.1|11933.1|0
1582295400000|2020-02-21 14:30:00|11923.5|11911.5|11872.5|11860.5|11925.6|11913.6|11853|11841|221
1582295700000|2020-02-21 14:35:00|11875.8|11863.8|11875.8|11863.8|11897|11885|11873.7|11861.7|44
1582296000000|2020-02-21 14:40:00|11876.9|11864.9|11831.9|11819.9|11882.3|11870.3|11816.2|11804.2|66
1582296300000|2020-02-21 14:45:00|11829.7|11817.7|11803.7|11791.7|11831.8|11819.8|11791.2|11779.2|121
1582296600000|2020-02-21 14:50:00|11802.6|11790.6|11801|11789|11807.7|11795.7|11791.2|11779.2|63
1582296900000|2020-02-21 14:55:00|11803.3|11791.3|11806.7|11794.7|11816.7|11804.7|11779.5|11767.5|137
1582297200000|2020-02-21 15:00:00|11805.6|11793.6|11807.7|11795.7|11825.6|11813.6|11800.8|11788.8|30
1582297500000|2020-02-21 15:05:00|11811.1|11799.1|11800.2|11788.2|11812.3|11800.3|11796.9|11784.9|41
1582297800000|2020-02-21 15:10:00|11798|11786|11816.8|11804.8|11822.5|11810.5|11795.7|11783.7|32
1582298100000|2020-02-21 15:15:00|11815.7|11803.7|11797.4|11785.4|11818.2|11806.2|11795|11783|19
1582298400000|2020-02-21 15:20:00|11798.7|11786.7|11799|11787|11804.4|11792.4|11792.4|11780.4|14
1582298700000|2020-02-21 15:25:00|11801.2|11789.2|11772.9|11760.9|11801.2|11789.2|11765.8|11753.8|102
1582299000000|2020-02-21 15:30:00|11771.8|11759.8|11757.6|11745.6|11771.8|11759.8|11751.8|11739.8|27
1582299300000|2020-02-21 15:35:00|11757.5|11745.5|11750.8|11738.8|11765|11753|11744.1|11732.1|54
1582299600000|2020-02-21 15:40:00|11748.6|11736.6|11746.3|11734.3|11758.2|11746.2|11741.6|11729.6|76
1582299900000|2020-02-21 15:45:00|11744|11732|11736.3|11724.3|11745.1|11733.1|11722.1|11710.1|50
1582300200000|2020-02-21 15:50:00|11737.4|11725.4|11749|11737|11753.8|11741.8|11736.2|11724.2|51
1582300500000|2020-02-21 15:55:00|11751.2|11739.2|11743.4|11731.4|11759.6|11747.6|11731.8|11719.8|80
1582300800000|2020-02-21 16:00:00|11744.5|11732.5|11764.2|11752.2|11764.2|11752.2|11744.3|11732.3|16
1582301100000|2020-02-21 16:05:00|11763|11751|11751.7|11739.7|11764.3|11752.3|11750.6|11738.6|10
1582301400000|2020-02-21 16:10:00|11751.8|11739.8|11738.3|11726.3|11751.8|11739.8|11732.6|11720.6|27
1582301700000|2020-02-21 16:15:00|11737.2|11725.2|11762.6|11750.6|11762.7|11750.7|11737.2|11725.2|14
1582302000000|2020-02-21 16:20:00|11761.5|11749.5|11754.8|11742.8|11762.6|11750.6|11750|11738|9
1582302300000|2020-02-21 16:25:00|11754.7|11742.7|11754.7|11742.7|11759.8|11747.8|11751.1|11739.1|12
1582302600000|2020-02-21 16:30:00|11752.3|11740.3|11742.4|11730.4|11757.3|11745.3|11742.3|11730.3|0
1582302900000|2020-02-21 16:35:00|11742.3|11730.3|11751.4|11739.4|11753.7|11741.7|11738.8|11726.8|72
1582303200000|2020-02-21 16:40:00|11749|11737|11758.3|11746.3|11759.5|11747.5|11742.2|11730.2|20
1582303500000|2020-02-21 16:45:00|11757|11745|11743.2|11731.2|11757|11745|11743.2|11731.2|84
1582303800000|2020-02-21 16:50:00|11742.1|11730.1|11744.3|11732.3|11746.1|11734.1|11739.8|11727.8|31
1582304100000|2020-02-21 16:55:00|11743.2|11731.2|11744.5|11732.5|11746.5|11734.5|11741.8|11729.8|39
1582304400000|2020-02-21 17:00:00|11743.4|11731.4|11747|11735|11751.8|11739.8|11742.1|11730.1|4
1582304700000|2020-02-21 17:05:00|11749.2|11737.2|11768.2|11756.2|11769.5|11757.5|11747|11735|26
1582305000000|2020-02-21 17:10:00|11767.1|11755.1|11749.7|11737.7|11770.4|11758.4|11748.7|11736.7|2
1582305300000|2020-02-21 17:15:00|11751|11739|11752.5|11740.5|11752.5|11740.5|11745|11733|42
1582305600000|2020-02-21 17:20:00|11752.7|11740.7|11755.4|11743.4|11756.6|11744.6|11747.9|11735.9|5
1582305900000|2020-02-21 17:25:00|11755.5|11743.5|11748.1|11736.1|11760.4|11748.4|11748.1|11736.1|5
1582306200000|2020-02-21 17:30:00|11748|11736|11747.6|11735.6|11748|11736|11742.7|11730.7|3
1582306500000|2020-02-21 17:35:00|11747.7|11735.7|11750.5|11738.5|11753|11741|11745.3|11733.3|5
1582306800000|2020-02-21 17:40:00|11750.7|11738.7|11761.4|11749.4|11766|11754|11750.3|11738.3|5
1582307100000|2020-02-21 17:45:00|11762.5|11750.5|11750|11738|11765.6|11753.6|11747.7|11735.7|7
1582307400000|2020-02-21 17:50:00|11749.9|11737.9|11732.8|11720.8|11751.3|11739.3|11730.4|11718.4|1
1582307700000|2020-02-21 17:55:00|11730.4|11718.4|11741.9|11729.9|11747.9|11735.9|11730.4|11718.4|22
1582308000000|2020-02-21 18:00:00|11741.8|11729.8|11758.2|11746.2|11775.5|11763.5|11740.3|11728.3|15
1582308300000|2020-02-21 18:05:00|11755.9|11743.9|11750.4|11738.4|11758.2|11746.2|11745.4|11733.4|20
1582308600000|2020-02-21 18:10:00|11749.3|11737.3|11762.7|11750.7|11767.7|11755.7|11749.1|11737.1|12
1582308900000|2020-02-21 18:15:00|11762.6|11750.6|11792.8|11780.8|11792.8|11780.8|11750.2|11738.2|12
1582309200000|2020-02-21 18:20:00|11792.9|11780.9|11791.5|11779.5|11811.4|11799.4|11789.3|11777.3|4
1582309500000|2020-02-21 18:25:00|11791.4|11779.4|11790.8|11778.8|11804.4|11792.4|11784.8|11772.8|5
1582309800000|2020-02-21 18:30:00|11790.9|11778.9|11792.2|11780.2|11801.6|11789.6|11789.2|11777.2|3
1582310100000|2020-02-21 18:35:00|11792.3|11780.3|11793.7|11781.7|11804|11792|11792.3|11780.3|1
1582310400000|2020-02-21 18:40:00|11791.4|11779.4|11833.7|11821.7|11833.7|11821.7|11785.5|11773.5|11
1582310700000|2020-02-21 18:45:00|11833.9|11821.9|11842.1|11830.1|11857.8|11845.8|11830.2|11818.2|37
1582311000000|2020-02-21 18:50:00|11842.3|11830.3|11844.6|11832.6|11859.8|11847.8|11842.2|11830.2|2
1582311300000|2020-02-21 18:55:00|11845.8|11833.8|11857|11845|11857|11845|11818.6|11806.6|15
1582311600000|2020-02-21 19:00:00|11857.1|11845.1|11831.7|11819.7|11865.9|11853.9|11829.7|11817.7|31
1582554600000|2020-02-24 14:30:00|11620.3|11608.3|11540.2|11528.2|11620.3|11608.3|11540.1|11526.3|266
1582554900000|2020-02-24 14:35:00|11540.3|11528.3|11539.6|11527.6|11540.5|11528.5|11539.2|11527.2|138
1582555200000|2020-02-24 14:40:00|11539.5|11527.5|11540.8|11528.8|11540.9|11528.9|11538.8|11526.8|175
1582555500000|2020-02-24 14:45:00|11540.9|11528.9|11541.5|11529.5|11554|11542|11539.4|11527.4|96
1582555800000|2020-02-24 14:50:00|11541.3|11529.3|11551.9|11539.9|11556.6|11544.6|11541.2|11529.2|17
1582556100000|2020-02-24 14:55:00|11549.5|11537.5|11579.3|11567.3|11579.3|11567.3|11544.6|11532.6|13
1582556400000|2020-02-24 15:00:00|11572.1|11560.1|11598.5|11586.5|11603.3|11591.3|11569.7|11557.7|51
1582556700000|2020-02-24 15:05:00|11595.9|11583.9|11585.5|11573.5|11598.7|11586.7|11579.5|11567.5|87
1582557000000|2020-02-24 15:10:00|11585.4|11573.4|11604.3|11592.3|11617.9|11605.9|11585.4|11573.4|77
1582557300000|2020-02-24 15:15:00|11604.2|11592.2|11576.2|11564.2|11606.5|11594.5|11576.2|11564.2|27
1582557600000|2020-02-24 15:20:00|11576.1|11564.1|11561.2|11549.2|11576.1|11564.1|11548.6|11536.6|47
1582557900000|2020-02-24 15:25:00|11561.1|11549.1|11557.4|11545.4|11561.1|11549.1|11546.1|11534.1|16
1582558200000|2020-02-24 15:30:00|11556.2|11544.2|11544.3|11532.3|11558.5|11546.5|11542.7|11530.7|81
1582558500000|2020-02-24 15:35:00|11544.4|11532.4|11562.4|11550.4|11568.4|11556.4|11544|11532|6
1582558800000|2020-02-24 15:40:00|11561.3|11549.3|11561.4|11549.4|11566.2|11554.2|11543.7|11531.7|31
1582559100000|2020-02-24 15:45:00|11563.9|11551.9|11556.4|11544.4|11571.2|11559.2|11551.4|11539.4|2
1582559400000|2020-02-24 15:50:00|11556.3|11544.3|11556.3|11544.3|11558.8|11546.8|11553.8|11541.8|2
1582559700000|2020-02-24 15:55:00|11558.8|11546.8|11553.8|11541.8|11566.2|11554.2|11549|11537|7
1582560000000|2020-02-24 16:00:00|11551.4|11539.4|11556.4|11544.4|11558.9|11546.9|11543.9|11531.9|2
1582560300000|2020-02-24 16:05:00|11551.7|11539.7|11542.7|11530.7|11557.5|11545.5|11542.7|11530.7|23
1582560600000|2020-02-24 16:10:00|11542.4|11530.4|11543.1|11531.1|11547.1|11535.1|11542.4|11530.4|13
1582560900000|2020-02-24 16:15:00|11543.2|11531.2|11543.9|11531.9|11543.9|11531.9|11543.2|11531.2|0
1582561200000|2020-02-24 16:20:00|11543.8|11531.8|11543.1|11531.1|11544.2|11532.2|11543.1|11531.1|13
1582561500000|2020-02-24 16:25:00|11543.5|11531.5|11542.7|11530.7|11543.5|11531.5|11542.7|11530.7|6
1582561800000|2020-02-24 16:30:00|11542.4|11530.4|11542|11530|11543.6|11531.6|11541.8|11529.8|10
1582562100000|2020-02-24 16:35:00|11541.7|11529.7|11541.5|11529.5|11542.9|11530.9|11541.5|11529.5|12
1582562400000|2020-02-24 16:40:00|11541.1|11529.1|11540.9|11528.9|11541.1|11529.1|11540.9|11528.9|8
1582562700000|2020-02-24 16:45:00|11540.8|11528.8|11540.9|11528.9|11540.9|11528.9|11540.8|11528.8|13
1582563000000|2020-02-24 16:50:00|11540.8|11528.8|11540.8|11528.8|11540.8|11528.8|11540.8|11528.8|9
1582563300000|2020-02-24 16:55:00|11540.7|11528.7|11540.1|11528.1|11540.7|11528.7|11540|11528|18
1582563600000|2020-02-24 17:00:00|11540.2|11528.2|11540.2|11528.2|11540.4|11528.4|11540|11528|11
1582563900000|2020-02-24 17:05:00|11540.1|11528.1|11540.3|11528.3|11540.6|11528.6|11540.1|11528.1|3
1582564200000|2020-02-24 17:10:00|11540.6|11528.6|11540.2|11528.2|11540.7|11528.7|11540.1|11528.1|5
1582564500000|2020-02-24 17:15:00|11540.1|11528.1|11539.9|11527.9|11540.1|11528.1|11539.3|11527.3|30
1582564800000|2020-02-24 17:20:00|11540|11528|11540.2|11528.2|11540.7|11528.7|11540|11528|5
1582565400000|2020-02-24 17:30:00|11540.1|11528.1|11540.1|11528.1|11540.1|11528.1|11540.1|11528.1|0
1582566000000|2020-02-24 17:40:00|11540.3|11528.3|11540|11528|11540.3|11528.3|11540|11528|4
1582566300000|2020-02-24 17:45:00|11541.1|11529.1|11540.7|11528.7|11541.1|11529.1|11540.4|11528.4|9
1582566600000|2020-02-24 17:50:00|11540.4|11528.4|11540.9|11528.9|11540.9|11528.9|11540.4|11528.4|0
1582566900000|2020-02-24 17:55:00|11540.7|11528.7|11540.5|11528.5|11540.9|11528.9|11540.5|11528.5|0
1582567200000|2020-02-24 18:00:00|11540.4|11528.4|11540.3|11528.3|11540.4|11528.4|11540.3|11528.3|1
1582567800000|2020-02-24 18:10:00|11540.5|11528.5|11540.8|11528.8|11540.8|11528.8|11540.5|11528.5|0
1582568100000|2020-02-24 18:15:00|11540.5|11528.5|11540.5|11528.5|11540.5|11528.5|11540.5|11528.5|0
1582568400000|2020-02-24 18:20:00|11540.4|11528.4|11540.7|11528.7|11540.7|11528.7|11540.1|11528.1|11
1582568700000|2020-02-24 18:25:00|11540.4|11528.4|11540.2|11528.2|11540.9|11528.9|11540.2|11528.2|0
1582569000000|2020-02-24 18:30:00|11540.1|11528.1|11539.9|11527.9|11540.1|11528.1|11539.9|11527.9|6
1582569300000|2020-02-24 18:35:00|11539.8|11527.8|11539.2|11527.2|11539.8|11527.8|11539.2|11527.2|22
1582569600000|2020-02-24 18:40:00|11539.1|11527.1|11539.1|11527.1|11539.1|11527.1|11539.1|11527.1|0
1582570200000|2020-02-24 18:50:00|11539.8|11527.8|11539.1|11527.1|11539.8|11527.8|11539.1|11527.1|8
1582570500000|2020-02-24 18:55:00|11539.5|11527.5|11539.5|11527.5|11539.5|11527.5|11539.5|11527.5|4
1582570800000|2020-02-24 19:00:00|11539.3|11527.3|11540.2|11528.2|11541.4|11529.4|11539.3|11527.3|9
1582641000000|2020-02-25 14:30:00|11555.6|11543.6|11545|11533|11562.9|11550.9|11533.8|11521.8|96
1582641300000|2020-02-25 14:35:00|11542.6|11530.6|11524|11512|11557|11545|11516.6|11504.6|63
1582641600000|2020-02-25 14:40:00|11522.8|11510.8|11529.5|11517.5|11539.4|11527.4|11519.6|11507.6|55
1582641900000|2020-02-25 14:45:00|11529.8|11517.8|11541.7|11529.7|11541.7|11529.7|11519.7|11507.7|54
1582642200000|2020-02-25 14:50:00|11540.5|11528.5|11534.3|11522.3|11546.5|11534.5|11531.7|11519.7|56
1582642500000|2020-02-25 14:55:00|11531.8|11519.8|11529|11517|11537.8|11525.8|11524.2|11512.2|35
1582642800000|2020-02-25 15:00:00|11529.1|11517.1|11538.6|11526.6|11543.4|11531.4|11529.1|11517.1|41
1582643100000|2020-02-25 15:05:00|11536.2|11524.2|11521.4|11509.4|11537.4|11525.4|11516.7|11504.7|56
1582643400000|2020-02-25 15:10:00|11521.3|11509.3|11522.6|11510.6|11525.2|11513.2|11511.6|11499.6|32
1582643700000|2020-02-25 15:15:00|11521.4|11509.4|11511.6|11499.6|11526.3|11514.3|11506.7|11494.7|27
1582644000000|2020-02-25 15:20:00|11510.4|11498.4|11511|11499|11518.4|11506.4|11508.6|11496.6|28
1582644300000|2020-02-25 15:25:00|11508.5|11496.5|11510.4|11498.4|11515.4|11503.4|11497.8|11485.8|55
1582644600000|2020-02-25 15:30:00|11508|11496|11501.8|11489.8|11511.6|11499.6|11493.2|11481.2|21
1582644900000|2020-02-25 15:35:00|11503|11491|11496.9|11484.9|11503.2|11491.2|11490.8|11478.8|8
1582645200000|2020-02-25 15:40:00|11500.5|11488.5|11493.4|11481.4|11500.5|11488.5|11490.8|11478.8|7
1582645500000|2020-02-25 15:45:00|11491|11479|11501.8|11489.8|11505.4|11493.4|11486|11474|13
1582645800000|2020-02-25 15:50:00|11498.1|11486.1|11475.9|11463.9|11498.1|11486.1|11475.9|11463.9|75
1582646100000|2020-02-25 15:55:00|11478.3|11466.3|11468.4|11456.4|11478.5|11466.5|11468.4|11456.4|1
1582646400000|2020-02-25 16:00:00|11463.5|11451.5|11451.3|11439.3|11471|11459|11448.6|11436.6|19
1582646700000|2020-02-25 16:05:00|11452.5|11440.5|11446.5|11434.5|11456.3|11444.3|11439.2|11427.2|29
1582647000000|2020-02-25 16:10:00|11446.3|11434.3|11446.4|11434.4|11455.1|11443.1|11443.9|11431.9|6
1582647300000|2020-02-25 16:15:00|11445.2|11433.2|11425.1|11413.1|11445.2|11433.2|11423.9|11411.9|21
1582647600000|2020-02-25 16:20:00|11423.9|11411.9|11433.8|11421.8|11436.4|11424.4|11423.9|11411.9|7
1582647900000|2020-02-25 16:25:00|11432.6|11420.6|11443.8|11431.8|11443.8|11431.8|11431.4|11419.4|1
1582648200000|2020-02-25 16:30:00|11443.9|11431.9|11443.7|11431.7|11445|11433|11438.7|11426.7|14
1582648500000|2020-02-25 16:35:00|11441.3|11429.3|11431.3|11419.3|11441.3|11429.3|11431.3|11419.3|6
1582648800000|2020-02-25 16:40:00|11431.2|11419.2|11423.8|11411.8|11436.2|11424.2|11422.6|11410.6|13
1582649100000|2020-02-25 16:45:00|11425|11413|11421.1|11409.1|11433.7|11421.7|11418.7|11406.7|26
1582649400000|2020-02-25 16:50:00|11421|11409|11411.1|11399.1|11426|11414|11408.6|11396.6|0
1582649700000|2020-02-25 16:55:00|11408.7|11396.7|11412.4|11400.4|11416.2|11404.2|11391.5|11379.5|6
1582650000000|2020-02-25 17:00:00|11411.2|11399.2|11406.5|11394.5|11416.5|11404.5|11406.2|11394.2|20
1582650300000|2020-02-25 17:05:00|11407.7|11395.7|11441.3|11429.3|11441.3|11429.3|11406.5|11394.5|3
1582650600000|2020-02-25 17:10:00|11438.9|11426.9|11443.7|11431.7|11451.2|11439.2|11438.8|11426.8|0
1582650900000|2020-02-25 17:15:00|11443.8|11431.8|11466.4|11454.4|11467.7|11455.7|11441.1|11429.1|25
1582651200000|2020-02-25 17:20:00|11467.6|11455.6|11455.7|11443.7|11468.9|11456.9|11451|11439|46
1582651500000|2020-02-25 17:25:00|11453.3|11441.3|11439.4|11427.4|11460.8|11448.8|11438|11426|16
1582651800000|2020-02-25 17:30:00|11438.2|11426.2|11443.2|11431.2|11444.4|11432.4|11428.5|11416.5|15
1582652100000|2020-02-25 17:35:00|11440.7|11428.7|11435.4|11423.4|11443|11431|11430.6|11418.6|0
1582652400000|2020-02-25 17:40:00|11435.5|11423.5|11415.5|11403.5|11435.5|11423.5|11415.5|11403.5|2
1582652700000|2020-02-25 17:45:00|11414.3|11402.3|11406.1|11394.1|11420.5|11408.5|11393.8|11381.8|21
1582653000000|2020-02-25 17:50:00|11406|11394|11389|11377|11408.4|11396.4|11386.5|11374.5|26
1582653300000|2020-02-25 17:55:00|11390.2|11378.2|11393.9|11381.9|11400|11388|11389|11377|5
1582653600000|2020-02-25 18:00:00|11391.4|11379.4|11389.1|11377.1|11393.9|11381.9|11384.1|11372.1|8
1582653900000|2020-02-25 18:05:00|11386.6|11374.6|11366.6|11354.6|11386.6|11374.6|11366.6|11354.6|16
1582654200000|2020-02-25 18:10:00|11364.1|11352.1|11374.3|11362.3|11376.8|11364.8|11364.1|11352.1|4
1582654500000|2020-02-25 18:15:00|11374.4|11362.4|11366.6|11354.6|11386.6|11374.6|11366.6|11354.6|0
1582654800000|2020-02-25 18:20:00|11364.2|11352.2|11366.5|11354.5|11371.5|11359.5|11364|11352|1
1582655100000|2020-02-25 18:25:00|11364.1|11352.1|11376.2|11364.2|11376.3|11364.3|11364.1|11352.1|5
1582655400000|2020-02-25 18:30:00|11373.8|11361.8|11359.3|11347.3|11376.2|11364.2|11351.6|11339.6|10
1582655700000|2020-02-25 18:35:00|11359.1|11347.1|11341.9|11329.9|11359.1|11347.1|11341.9|11329.9|56
1582656000000|2020-02-25 18:40:00|11341.8|11329.8|11317.6|11305.6|11341.8|11329.8|11317.3|11305.3|49
1582656300000|2020-02-25 18:45:00|11317.5|11305.5|11290.7|11278.7|11317.5|11305.5|11287.5|11275.5|73
1582656600000|2020-02-25 18:50:00|11290.8|11278.8|11349.5|11337.5|11354.5|11342.5|11290.6|11278.6|21
1582656900000|2020-02-25 18:55:00|11349.4|11337.4|11310.2|11298.2|11370|11358|11302.8|11290.8|45
1582657200000|2020-02-25 19:00:00|11311.4|11299.4|11305.2|11293.2|11315.1|11303.1|11290.7|11278.7|139
1582657500000|2020-02-25 19:05:00|11308.9|11296.9|11308.9|11296.9|11308.9|11296.9|11308.9|11296.9|0
1582727400000|2020-02-26 14:30:00|11334.5|11322.5|11278.3|11266.3|11335.7|11323.7|11275.9|11263.9|104
1582727700000|2020-02-26 14:35:00|11273.4|11261.4|11297.4|11285.4|11304.8|11292.8|11263.5|11251.5|42
1582728000000|2020-02-26 14:40:00|11296.2|11284.2|11312|11300|11321.9|11309.9|11296.2|11284.2|45
1582728300000|2020-02-26 14:45:00|11314.5|11302.5|11348.6|11336.6|11348.6|11336.6|11311.3|11299.3|30
1582728600000|2020-02-26 14:50:00|11348.5|11336.5|11363.1|11351.1|11368|11356|11343.5|11331.5|25
1582728900000|2020-02-26 14:55:00|11353.3|11341.3|11378.3|11366.3|11390.6|11378.6|11353.2|11341.2|25
1582729200000|2020-02-26 15:00:00|11370.9|11358.9|11336.3|11324.3|11370.9|11358.9|11333.8|11321.8|10
1582729500000|2020-02-26 15:05:00|11335.1|11323.1|11336.4|11324.4|11336.4|11324.4|11326.5|11314.5|8
1582729800000|2020-02-26 15:10:00|11336.5|11324.5|11338.9|11326.9|11343.7|11331.7|11331.3|11319.3|5
1582730100000|2020-02-26 15:15:00|11337.6|11325.6|11337.2|11325.2|11346.3|11334.3|11333.7|11321.7|9
1582730400000|2020-02-26 15:20:00|11333.5|11321.5|11337.3|11325.3|11337.3|11325.3|11316.3|11304.3|2
1582730700000|2020-02-26 15:25:00|11336.1|11324.1|11318.8|11306.8|11338.9|11326.9|11318.8|11306.8|4
1582731000000|2020-02-26 15:30:00|11319.2|11307.2|11309.6|11297.6|11319.2|11307.2|11298.2|11286.2|13
1582731300000|2020-02-26 15:35:00|11309.4|11297.4|11301.7|11289.7|11311.8|11299.8|11296.9|11284.9|20
1582731600000|2020-02-26 15:40:00|11299.2|11287.2|11313.6|11301.6|11313.6|11301.6|11299.2|11287.2|7
1582731900000|2020-02-26 15:45:00|11311.1|11299.1|11295.9|11283.9|11313.6|11301.6|11291.1|11279.1|3
1582732200000|2020-02-26 15:50:00|11295.8|11283.8|11315.7|11303.7|11320.6|11308.6|11295.6|11283.6|15
1582732500000|2020-02-26 15:55:00|11313.2|11301.2|11308.6|11296.6|11323.1|11311.1|11308.4|11296.4|11
1582732800000|2020-02-26 16:00:00|11311.1|11299.1|11300.1|11288.1|11312.3|11300.3|11293.8|11281.8|1
1582733100000|2020-02-26 16:05:00|11298.8|11286.8|11302.6|11290.6|11303.9|11291.9|11294|11282|5
1582733400000|2020-02-26 16:10:00|11301.4|11289.4|11319|11307|11319|11307|11301.4|11289.4|4
1582733700000|2020-02-26 16:15:00|11318.5|11306.5|11316.1|11304.1|11333.4|11321.4|11316.1|11304.1|11
1582734000000|2020-02-26 16:20:00|11317.3|11305.3|11333.7|11321.7|11338.7|11326.7|11316.1|11304.1|5
1582734300000|2020-02-26 16:25:00|11332.5|11320.5|11326.3|11314.3|11332.5|11320.5|11316.6|11304.6|38
1582734600000|2020-02-26 16:30:00|11325.1|11313.1|11321.3|11309.3|11330|11318|11316.3|11304.3|12
1582734900000|2020-02-26 16:35:00|11320.1|11308.1|11305.3|11293.3|11329|11317|11304.1|11292.1|4
1582735200000|2020-02-26 16:40:00|11304.1|11292.1|11301.6|11289.6|11311.5|11299.5|11296.6|11284.6|1
1582735500000|2020-02-26 16:45:00|11300.4|11288.4|11290.4|11278.4|11306.6|11294.6|11286.5|11274.5|15
1582735800000|2020-02-26 16:50:00|11289.2|11277.2|11276.8|11264.8|11296.6|11284.6|11276.8|11264.8|26
1582736100000|2020-02-26 16:55:00|11274.3|11262.3|11288|11276|11289.3|11277.3|11273.1|11261.1|5
1582736400000|2020-02-26 17:00:00|11288.1|11276.1|11276.9|11264.9|11291.7|11279.7|11264.2|11252.2|16
1582736700000|2020-02-26 17:05:00|11275.7|11263.7|11264.9|11252.9|11275.7|11263.7|11262.2|11250.2|10
1582737000000|2020-02-26 17:10:00|11263.7|11251.7|11269.9|11257.9|11272.4|11260.4|11262.5|11250.5|1
1582737300000|2020-02-26 17:15:00|11267.4|11255.4|11267.4|11255.4|11274.8|11262.8|11264.9|11252.9|1
1582737600000|2020-02-26 17:20:00|11268.6|11256.6|11274.7|11262.7|11279.6|11267.6|11266.2|11254.2|6
1582737900000|2020-02-26 17:25:00|11277.1|11265.1|11273|11261|11279.6|11267.6|11272.2|11260.2|21
1582738200000|2020-02-26 17:30:00|11271.8|11259.8|11286.3|11274.3|11291.2|11279.2|11266.7|11254.7|0
1582738500000|2020-02-26 17:35:00|11287.5|11275.5|11278.9|11266.9|11293.6|11281.6|11278.9|11266.9|2
1582738800000|2020-02-26 17:40:00|11281.4|11269.4|11265.5|11253.5|11288.7|11276.7|11264.3|11252.3|4
1582739100000|2020-02-26 17:45:00|11266.8|11254.8|11276.6|11264.6|11276.6|11264.6|11264.3|11252.3|0
1582739400000|2020-02-26 17:50:00|11274.2|11262.2|11269.1|11257.1|11281.5|11269.5|11269.1|11257.1|0
1582739700000|2020-02-26 17:55:00|11267.8|11255.8|11253.8|11241.8|11267.8|11255.8|11248.8|11236.8|1
1582740000000|2020-02-26 18:00:00|11252.6|11240.6|11253.6|11241.6|11256.2|11244.2|11251.3|11239.3|2
1582740300000|2020-02-26 18:05:00|11256.1|11244.1|11250.4|11238.4|11259.2|11247.2|11249.1|11237.1|9
1582740600000|2020-02-26 18:10:00|11250.3|11238.3|11256.6|11244.6|11257.8|11245.8|11249.1|11237.1|1
1582740900000|2020-02-26 18:15:00|11255.3|11243.3|11259|11247|11264|11252|11254.1|11242.1|2
1582741200000|2020-02-26 18:20:00|11257.8|11245.8|11270.3|11258.3|11270.3|11258.3|11256.6|11244.6|4
1582741500000|2020-02-26 18:25:00|11271.5|11259.5|11286.6|11274.6|11290.3|11278.3|11271.5|11259.5|6
1582741800000|2020-02-26 18:30:00|11284.1|11272.1|11266.4|11254.4|11285.3|11273.3|11265.3|11253.3|8
1582742100000|2020-02-26 18:35:00|11265.2|11253.2|11266.1|11254.1|11268.9|11256.9|11262.6|11250.6|2
1582742400000|2020-02-26 18:40:00|11263.6|11251.6|11258.2|11246.2|11268.6|11256.6|11253.5|11241.5|1
1582742700000|2020-02-26 18:45:00|11254.5|11242.5|11273.2|11261.2|11277|11265|11253.2|11241.2|13
1582743000000|2020-02-26 18:50:00|11272|11260|11285.6|11273.6|11293.4|11281.4|11272|11260|4
1582743300000|2020-02-26 18:55:00|11285.7|11273.7|11234.2|11222.2|11291.9|11279.9|11230.5|11218.5|24
1582743600000|2020-02-26 19:00:00|11235.4|11223.4|11210.5|11198.5|11245.4|11233.4|11210.5|11198.5|11
1582813800000|2020-02-27 14:30:00|11094.2|11082.2|10958.4|10946.4|11094.2|11082.2|10948.7|10936.7|68
1582814100000|2020-02-27 14:35:00|10962.1|10950.1|10973.1|10961.1|10988.1|10976.1|10959.5|10947.5|8
1582814400000|2020-02-27 14:40:00|10974.4|10962.4|10958|10938|10984.3|10972.3|10954.4|10938|24
1582814700000|2020-02-27 14:45:00|10956.7|10936.7|10949.6|10919.6|10965.3|10943.8|10941.1|10911.1|26
1582815000000|2020-02-27 14:50:00|10949.7|10919.7|10949.7|10919.7|10949.8|10919.8|10941|10911|2
1582815300000|2020-02-27 14:55:00|||||||||1
1582815900000|2020-02-27 15:05:00|10949.2|10919.2|10949.7|10919.7|10949.8|10928.2|10940.1|10919.2|6
1582816200000|2020-02-27 15:10:00|10949.8|10919.8|10944.3|10924.3|10949.8|10924.3|10944.3|10919.2|1
1582816500000|2020-02-27 15:15:00|10944.2|10924.2|10944.2|10924.2|10944.3|10924.3|10944.2|10924.2|7
1582816800000|2020-02-27 15:20:00|10944.4|10924.4|10940.6|10928.6|10944.4|10928.6|10940.6|10924.2|5
1582817100000|2020-02-27 15:25:00|10940.7|10928.7|10940.7|10928.7|10940.7|10928.7|10940.6|10928.6|7
1582817400000|2020-02-27 15:30:00|10940.6|10928.6|10940.6|10928.6|10940.7|10928.7|10940.6|10928.6|4
1582817700000|2020-02-27 15:35:00|10940.7|10928.7|10940.9|10928.9|10940.9|10928.9|10940.7|10928.7|4
1582818000000|2020-02-27 15:40:00|10941|10929|10949.6|10919.6|10949.7|10929.3|10941|10919.6|5
1582818300000|2020-02-27 15:45:00|10944.9|10924.9|10940.7|10928.7|10950|10928.8|10940.7|10920|16
1582818600000|2020-02-27 15:50:00|10940.6|10928.6|10944.2|10924.2|10944.2|10928.6|10940.6|10924.2|4
1582818900000|2020-02-27 15:55:00|10944.3|10924.3|10944.4|10924.4|10944.4|10924.4|10944.3|10924.3|8
1582819200000|2020-02-27 16:00:00|10940.5|10928.5|10940.6|10928.6|10940.7|10928.7|10940.5|10928.5|10
1582819800000|2020-02-27 16:10:00|||||||||2
1582820100000|2020-02-27 16:15:00|10948.2|10936.2|10965.6|10953.6|10965.6|10953.6|10945.7|10933.7|19
1582820400000|2020-02-27 16:20:00|10968.1|10956.1|10970.7|10958.7|10976.9|10964.9|10960.6|10948.6|8
1582820700000|2020-02-27 16:25:00|10969.4|10957.4|10969.4|10957.4|10983.2|10971.2|10965.7|10953.7|0
1582821000000|2020-02-27 16:30:00|10970.7|10958.7|10965.8|10953.8|10974.5|10962.5|10963.2|10951.2|3
1582821300000|2020-02-27 16:35:00|10964.5|10952.5|10940.8|10928.8|10964.5|10952.5|10940.6|10925|11
1582821600000|2020-02-27 16:40:00|10940.7|10928.7|10945|10925|10945|10928.9|10940.7|10925|1
1582821900000|2020-02-27 16:45:00|10940.9|10928.9|10940.9|10928.9|10940.9|10928.9|10940.8|10928.8|2
1582822500000|2020-02-27 16:55:00|10942.1|10930.1|10944.6|10932.6|10949.6|10937.6|10940.9|10928.9|3
1582822800000|2020-02-27 17:00:00|10940.9|10928.9|10958.3|10946.3|10958.3|10946.3|10940.9|10928.9|1
1582823100000|2020-02-27 17:05:00|10960.8|10948.8|10965.8|10953.8|10965.8|10953.8|10953.3|10941.3|0
1582823400000|2020-02-27 17:10:00|10968.3|10956.3|10975.7|10963.7|10975.7|10963.7|10965.8|10953.8|0
1582823700000|2020-02-27 17:15:00|10977|10965|10992|10980|11015.6|11003.6|10977|10965|1
1582824000000|2020-02-27 17:20:00|10995.8|10983.8|11013.5|11001.5|11024.8|11012.8|10991.1|10979.1|13
1582824300000|2020-02-27 17:25:00|11007.3|10995.3|11002.3|10990.3|11021.1|11009.1|10993.6|10981.6|3
1582824600000|2020-02-27 17:30:00|11004.8|10992.8|10999.8|10987.8|11004.8|10992.8|10983.6|10971.6|7
1582824900000|2020-02-27 17:35:00|10996.1|10984.1|11062|11050|11065.7|11053.7|10988.6|10976.6|6
1582825200000|2020-02-27 17:40:00|11060.8|11048.8|11133|11121|11176.8|11164.8|11055.8|11043.8|25
1582825500000|2020-02-27 17:45:00|11134.3|11122.3|11141.8|11129.8|11181.8|11169.8|11118|11106|4
1582825800000|2020-02-27 17:50:00|11140.5|11128.5|11111.8|11099.8|11155.5|11143.5|11050.5|11038.5|0
1582826100000|2020-02-27 17:55:00|11110.5|11098.5|11151.8|11139.8|11174.2|11162.2|11100.5|11088.5|1
1582826400000|2020-02-27 18:00:00|11146.8|11134.8|11203|11191|11214.2|11202.2|11122.1|11110.1|6
1582826700000|2020-02-27 18:05:00|11205.4|11193.4|11257.9|11245.9|11262.9|11250.9|11200.5|11188.5|16
1582827000000|2020-02-27 18:10:00|11255.4|11243.4|11220.3|11208.3|11279.1|11267.1|11212.9|11200.9|6
1582827300000|2020-02-27 18:15:00|11220.4|11208.4|11220.4|11208.4|11249.1|11237.1|11187.8|11175.8|1
1582827600000|2020-02-27 18:20:00|11217.9|11205.9|11154.1|11142.1|11217.9|11205.9|11142.9|11130.9|0
1582827900000|2020-02-27 18:25:00|11157.8|11145.8|11223|11211|11223|11211|11152.8|11140.8|4
1582828200000|2020-02-27 18:30:00|11225.5|11213.5|11190.4|11178.4|11225.5|11213.5|11185.5|11173.5|6
1582828500000|2020-02-27 18:35:00|11189.2|11177.2|11197.9|11185.9|11242.9|11230.9|11181.7|11169.7|0
1582828800000|2020-02-27 18:40:00|11200.4|11188.4|11160.5|11148.5|11224.1|11212.1|11155.4|11143.4|1
1582829100000|2020-02-27 18:45:00|11159.2|11147.2|11098|11086|11161.7|11149.7|11085.5|11073.5|2
1582829400000|2020-02-27 18:50:00|11101.7|11089.7|11086.7|11074.7|11137.9|11125.9|11079.2|11067.2|1
1582829700000|2020-02-27 18:55:00|11088|11076|11035.4|11023.4|11113|11101|11025.4|11013.4|4
1582830000000|2020-02-27 19:00:00|11037.9|11025.9|11005.7|10985.7|11087.1|11062.1|11003|10985.7|1
1582900200000|2020-02-28 14:30:00|10820|10808|10836.2|10824.2|10839.9|10827.9|10763.6|10738.8|12
1582900500000|2020-02-28 14:35:00|10831.2|10819.2|10852.3|10840.3|10866.1|10854.1|10821.2|10809.2|20
1582900800000|2020-02-28 14:40:00|10846.1|10834.1|10897.4|10885.4|10897.4|10885.4|10818.7|10806.7|2
1582901100000|2020-02-28 14:45:00|10896.2|10884.2|10847.5|10835.5|10920|10908|10846.2|10834.2|4
1582901400000|2020-02-28 14:50:00|10848.7|10836.7|10857.4|10845.4|10862.3|10850.3|10812.5|10800.5|7
1582901700000|2020-02-28 14:55:00|10854.9|10842.9|10812.7|10782.7|10855.1|10842.9|10800.2|10770.2|4
1582902000000|2020-02-28 15:00:00|10812.6|10782.6|10785.1|10755.1|10817.6|10800.4|10782.6|10752.6|3
1582902300000|2020-02-28 15:05:00|10783.9|10753.9|10788.6|10776.6|10802.6|10782.8|10780.1|10750.1|0
1582902600000|2020-02-28 15:10:00|10789.8|10777.8|10773.5|10761.5|10795|10781.6|10773.5|10761.5|0
1582902900000|2020-02-28 15:15:00|10772.2|10760.2|10808.8|10778.8|10813.7|10794|10766|10754|4
1582903200000|2020-02-28 15:20:00|10807.5|10777.5|10784.9|10754.9|10815|10785|10783.7|10753.7|0
1582903500000|2020-02-28 15:25:00|10787.4|10757.4|10777.4|10747.4|10812.4|10782.4|10777.4|10747.4|0
1582903800000|2020-02-28 15:30:00|10772.5|10742.5|10782.5|10752.5|10787.5|10757.5|10764.9|10734.9|3
1582904100000|2020-02-28 15:35:00|10783.7|10753.7|10792.5|10762.5|10809.9|10779.9|10782.5|10752.5|0
1582904400000|2020-02-28 15:40:00|10790|10760|10764.7|10752.7|10813.7|10783.7|10763.4|10744.9|1
1582904700000|2020-02-28 15:45:00|10763.4|10751.4|10776.2|10746.2|10787.5|10758.9|10763.4|10742.5|7
1582905000000|2020-02-28 15:50:00|10775|10745|10777.4|10747.4|10784.9|10754.9|10767.4|10737.4|0
1582905300000|2020-02-28 15:55:00|10774.9|10744.9|10763.4|10751.4|10779.9|10758.8|10758.3|10742.4|0
1582905600000|2020-02-28 16:00:00|10763.3|10751.3|10745.7|10733.7|10765.8|10753.8|10745.6|10733.6|0
1582905900000|2020-02-28 16:05:00|10763.2|10751.2|10753.1|10741.1|10780.6|10768.6|10750.6|10738.6|1
1582906200000|2020-02-28 16:10:00|10751.8|10739.8|10755.7|10743.7|10769.4|10757.4|10723.4|10711.4|0
1582906500000|2020-02-28 16:15:00|10758.2|10746.2|10779.8|10759.8|10785.8|10773.8|10750.8|10738.8|2
1582906800000|2020-02-28 16:20:00|10782.2|10762.2|10769.5|10757.5|10782.2|10762.2|10764.7|10744.7|0
1582907100000|2020-02-28 16:25:00|10768.3|10756.3|10773.2|10761.2|10777|10765|10764.5|10752.5|2
1582907400000|2020-02-28 16:30:00|10774.5|10762.5|10833|10821|10840.5|10828.5|10768.2|10756.2|5
1582907700000|2020-02-28 16:35:00|10830.5|10818.5|10841.9|10829.9|10845.7|10833.7|10805.7|10793.7|5
1582908000000|2020-02-28 16:40:00|10840.7|10828.7|10922.7|10910.7|10939.1|10927.1|10838.2|10826.2|2
1582908300000|2020-02-28 16:45:00|10923.9|10911.9|10874.2|10862.2|10923.9|10911.9|10874.2|10862.2|4
1582908600000|2020-02-28 16:50:00|10876.7|10864.7|10870.6|10850.6|10897.9|10885.9|10854.4|10834.4|2
1582908900000|2020-02-28 16:55:00|10869.4|10849.4|10846.7|10834.7|10870.6|10850.6|10833.2|10813.2|0
1582909200000|2020-02-28 17:00:00|10847.9|10835.9|10876.9|10856.9|10885.6|10865.6|10843.2|10823.2|1
1582909500000|2020-02-28 17:05:00|10878.1|10858.1|10855.7|10835.7|10882|10862|10854.4|10834.4|0
1582909800000|2020-02-28 17:10:00|10854.4|10834.4|10871.5|10859.5|10875.5|10859.5|10848.2|10828.2|0
1582910100000|2020-02-28 17:15:00|10870.3|10858.3|10851.6|10839.6|10871.5|10859.5|10839.1|10827.1|1
1582910400000|2020-02-28 17:20:00|10850.3|10838.3|10878|10858|10881.5|10869.5|10846.6|10834.6|6
1582910700000|2020-02-28 17:25:00|10876.8|10856.8|10866.6|10854.6|10876.8|10859.6|10854|10835.5|0
1582911000000|2020-02-28 17:30:00|10864.1|10852.1|10875.5|10863.5|10891.6|10879.6|10841.6|10829.6|0
1582911300000|2020-02-28 17:35:00|10880.4|10868.4|10905.5|10893.5|10926.7|10914.7|10872.9|10860.9|7
1582911600000|2020-02-28 17:40:00|10901.7|10889.7|10908|10888|10921.9|10893|10887.9|10869.4|5
1582911900000|2020-02-28 17:45:00|10909.2|10889.2|10922.9|10902.9|10936.6|10916.6|10905.4|10885.4|0
1582912200000|2020-02-28 17:50:00|10924.2|10904.2|10901.7|10871.7|10926.7|10906.7|10892.9|10866.7|0
1582912500000|2020-02-28 17:55:00|10902.9|10872.9|10920.3|10890.3|10920.4|10904.4|10896.7|10866.7|2
1582912800000|2020-02-28 18:00:00|10919.1|10889.1|10954.1|10924.1|11006.6|10976.6|10919.1|10889.1|0
1582913100000|2020-02-28 18:05:00|10956.6|10926.6|10929.1|10899.1|10956.6|10926.6|10924.2|10894.2|0
1582913400000|2020-02-28 18:10:00|10922.9|10892.9|10955.2|10925.2|10972.7|10942.7|10922.9|10892.9|0
1582913700000|2020-02-28 18:15:00|10952.7|10922.7|10929|10899|10962.6|10932.6|10922.8|10892.8|0
1582914000000|2020-02-28 18:20:00|10925.3|10895.3|10889|10859|10925.3|10895.3|10880.3|10850.3|0
1582914300000|2020-02-28 18:25:00|10887.8|10857.8|10867.8|10837.8|10892.8|10862.8|10865.4|10835.4|0
1582914600000|2020-02-28 18:30:00|10866.5|10836.5|10848.9|10818.9|10866.5|10836.5|10835.2|10805.2|0
1582914900000|2020-02-28 18:35:00|10846.4|10816.4|10822.5|10792.5|10861.3|10831.3|10808.8|10778.8|0
1582915200000|2020-02-28 18:40:00|10825|10795|10797.4|10767.4|10831.2|10801.2|10793.7|10763.7|0
1582915500000|2020-02-28 18:45:00|10794.9|10764.9|10778.7|10748.7|10809.9|10779.9|10777.4|10747.4|0
1582915800000|2020-02-28 18:50:00|10781.2|10751.2|10773.7|10743.7|10781.3|10751.3|10768.8|10738.8|0
1582916100000|2020-02-28 18:55:00|10772.5|10742.5|10752.8|10722.8|10778.4|10748.4|10730.9|10700.9|0
1582916400000|2020-02-28 19:00:00|10743.8|10731.8|10721.5|10709.5|10743.9|10731.9|10721.5|10709.5|43983
1583159400000|2020-03-02 14:30:00|10801.7|10789.7|10902|10890|10979.9|10967.9|10801.7|10789.7|2427
1583159700000|2020-03-02 14:35:00|10900.7|10888.7|10871.1|10859.1|10917.4|10905.4|10863.9|10851.9|889
1583160000000|2020-03-02 14:40:00|10872.2|10860.2|10932.8|10920.8|10938.2|10926.2|10870.8|10858.8|550
1583160300000|2020-03-02 14:45:00|10932.7|10920.7|10941.3|10929.3|10968.7|10956.7|10931.5|10919.5|612
1583160600000|2020-03-02 14:50:00|10941.4|10929.4|10974|10962|10976.5|10964.5|10933.9|10921.9|425
1583160900000|2020-03-02 14:55:00|10975.2|10963.2|10977.5|10965.5|10990|10978|10948.2|10936.2|473
1583161200000|2020-03-02 15:00:00|10976.2|10964.2|10943.8|10931.8|10976.2|10964.2|10939.5|10927.5|466
1583161500000|2020-03-02 15:05:00|10943.7|10931.7|10926.7|10914.7|10943.7|10931.7|10908.3|10896.3|561
1583161800000|2020-03-02 15:10:00|10927.9|10915.9|10951|10939|10952.4|10940.4|10927|10915|431
1583162100000|2020-03-02 15:15:00|10949.8|10937.8|10939|10927|10955.1|10943.1|10931.5|10919.5|375
1583162400000|2020-03-02 15:20:00|10940.2|10928.2|10941.5|10929.5|10953.9|10941.9|10925.3|10913.3|372
1583162700000|2020-03-02 15:25:00|10942.6|10930.6|10951.3|10939.3|10957.6|10945.6|10941.5|10929.5|305
1583163000000|2020-03-02 15:30:00|10950.1|10938.1|10916.3|10904.3|10950.1|10938.1|10916.3|10904.3|422
1583163300000|2020-03-02 15:35:00|10918.6|10906.6|10942.5|10930.5|10942.5|10930.5|10905.3|10893.3|402
1583163600000|2020-03-02 15:40:00|10941.2|10929.2|10939.8|10927.8|10942.4|10930.4|10921|10909|273
1583163900000|2020-03-02 15:45:00|10940|10928|10963|10951|10964.2|10952.2|10937.4|10925.4|373
1583164200000|2020-03-02 15:50:00|10963.1|10951.1|10963.2|10951.2|10973.9|10961.9|10954.6|10942.6|384
1583164500000|2020-03-02 15:55:00|10961.9|10949.9|10978|10966|10981.7|10969.7|10959.5|10947.5|387
1583164800000|2020-03-02 16:00:00|10977.9|10965.9|10973.2|10961.2|10977.9|10965.9|10949.9|10937.9|531
1583165100000|2020-03-02 16:05:00|10972.1|10960.1|10968.5|10956.5|10974.5|10962.5|10965.9|10953.9|207
1583165400000|2020-03-02 16:10:00|10968.6|10956.6|10961.1|10949.1|10971|10959|10954.8|10942.8|383
1583165700000|2020-03-02 16:15:00|10961.3|10949.3|10952.3|10940.3|10966.1|10954.1|10949.8|10937.8|332
1583166000000|2020-03-02 16:20:00|10952.2|10940.2|10956.8|10944.8|10962.1|10950.1|10949.6|10937.6|376
1583166300000|2020-03-02 16:25:00|10955.6|10943.6|10941.7|10929.7|10955.6|10943.6|10923.4|10911.4|486
1583166600000|2020-03-02 16:30:00|10939.3|10927.3|10928.3|10916.3|10953.2|10941.2|10927.2|10915.2|412
1583166900000|2020-03-02 16:35:00|10926|10914|10928.4|10916.4|10932.1|10920.1|10907.3|10895.3|410
1583167200000|2020-03-02 16:40:00|10930.9|10918.9|10907.4|10895.4|10932|10920|10904.9|10892.9|359
1583167500000|2020-03-02 16:45:00|10910|10898|10890.4|10878.4|10918.8|10906.8|10889.3|10877.3|375
1583167800000|2020-03-02 16:50:00|10889.3|10877.3|10822.6|10810.6|10890.4|10878.4|10814.9|10802.9|627
1583168100000|2020-03-02 16:55:00|10823.8|10811.8|10862.4|10850.4|10874.2|10862.2|10822.6|10810.6|489
1583168400000|2020-03-02 17:00:00|10865|10853|10873.4|10861.4|10878.7|10866.7|10857.4|10845.4|289
1583168700000|2020-03-02 17:05:00|10864.8|10852.8|10877.7|10865.7|10880.1|10868.1|10855.1|10843.1|396
1583169000000|2020-03-02 17:10:00|10876.4|10864.4|10859.8|10847.8|10888.9|10876.9|10859.8|10847.8|448
1583169300000|2020-03-02 17:15:00|10858.7|10846.7|10833.3|10821.3|10858.7|10846.7|10825.8|10813.8|297
1583169600000|2020-03-02 17:20:00|10832.2|10820.2|10804.3|10792.3|10839.7|10827.7|10797.2|10785.2|366
1583169900000|2020-03-02 17:25:00|10804.2|10792.2|10824.8|10812.8|10840.6|10828.6|10801.8|10789.8|287
1583170200000|2020-03-02 17:30:00|10823.6|10811.6|10809.7|10797.7|10837.2|10825.2|10808.6|10796.6|262
1583170500000|2020-03-02 17:35:00|10809.6|10797.6|10810.9|10798.9|10821.9|10809.9|10806|10794|316
1583170800000|2020-03-02 17:40:00|10814.4|10802.4|10819.2|10807.2|10832.9|10820.9|10811.9|10799.9|337
1583171100000|2020-03-02 17:45:00|10820.4|10808.4|10854|10842|10855.3|10843.3|10818|10806|361
1583171400000|2020-03-02 17:50:00|10852.8|10840.8|10852.1|10840.1|10865.5|10853.5|10828|10816|577
1583171700000|2020-03-02 17:55:00|10847.1|10835.1|10859.7|10847.7|10861|10849|10843.4|10831.4|355
1583172000000|2020-03-02 18:00:00|10860.9|10848.9|10885.8|10873.8|10893.4|10881.4|10857.2|10845.2|282
1583172300000|2020-03-02 18:05:00|10884.7|10872.7|10881.3|10869.3|10887.3|10875.3|10870.9|10858.9|269
1583172600000|2020-03-02 18:10:00|10880|10868|10898.3|10886.3|10902.2|10890.2|10871.2|10859.2|313
1583172900000|2020-03-02 18:15:00|10896|10884|10882.4|10870.4|10901.1|10889.1|10863.8|10851.8|248
1583173200000|2020-03-02 18:20:00|10883.5|10871.5|10879.9|10867.9|10893.5|10881.5|10873.7|10861.7|277
1583173500000|2020-03-02 18:25:00|10880|10868|10875.1|10863.1|10898.5|10886.5|10875.1|10863.1|271
1583173800000|2020-03-02 18:30:00|10876.3|10864.3|10889.5|10877.5|10889.5|10877.5|10868.8|10856.8|178
1583174100000|2020-03-02 18:35:00|10880.8|10868.8|10917.9|10905.9|10918.2|10906.2|10880.7|10868.7|274
1583174400000|2020-03-02 18:40:00|10919.1|10907.1|10940.3|10928.3|10942.6|10930.6|10907|10895|497
1583174700000|2020-03-02 18:45:00|10939.1|10927.1|10960|10948|10964.9|10952.9|10939.1|10927.1|467
1583175000000|2020-03-02 18:50:00|10957.5|10945.5|10957.2|10945.2|10966.1|10954.1|10946.5|10934.5|469
1583175300000|2020-03-02 18:55:00|10954.7|10942.7|10984|10972|10989.3|10977.3|10943.5|10931.5|1343
1583175600000|2020-03-02 19:00:00|10981.7|10969.7|11021.8|11009.8|11023.4|11011.4|10981.6|10969.6|1195
1583245800000|2020-03-03 14:30:00|11147.7|11135.7|11171|11159|11208.7|11196.7|11144.3|11132.3|1793
1583246100000|2020-03-03 14:35:00|11173.3|11161.3|11149.8|11137.8|11178.4|11166.4|11147|11135|855
1583246400000|2020-03-03 14:40:00|11149.7|11137.7|11137.4|11125.4|11152.2|11140.2|11122.3|11110.3|859
1583246700000|2020-03-03 14:45:00|11138.5|11126.5|11130.4|11118.4|11138.5|11126.5|11119.1|11107.1|395
1583247000000|2020-03-03 14:50:00|11131.5|11119.5|11143.3|11131.3|11152.8|11140.8|11130.5|11118.5|540
1583247300000|2020-03-03 14:55:00|11142.3|11130.3|11119.2|11107.2|11142.3|11130.3|11111.7|11099.7|387
1583247600000|2020-03-03 15:00:00|11120.4|11108.4|11213.6|11201.6|11218|11206|11119.1|11107.1|1419
1583247900000|2020-03-03 15:05:00|11214|11202|11152.9|11140.9|11218.4|11206.4|11148.1|11136.1|1169
1583248200000|2020-03-03 15:10:00|11152.8|11140.8|11133.6|11121.6|11160.6|11148.6|11133.1|11121.1|726
1583248500000|2020-03-03 15:15:00|11136.1|11124.1|11123.1|11111.1|11138.4|11126.4|11105.1|11093.1|770
1583248800000|2020-03-03 15:20:00|11123|11111|11127|11115|11139.4|11127.4|11110.9|11098.9|412
1583249100000|2020-03-03 15:25:00|11127.2|11115.2|11129.5|11117.5|11139.6|11127.6|11109.8|11097.8|375
1583249400000|2020-03-03 15:30:00|11131.9|11119.9|11129.5|11117.5|11150.9|11138.9|11114.3|11102.3|323
1583249700000|2020-03-03 15:35:00|11130.9|11118.9|11114.6|11102.6|11134.3|11122.3|11114.5|11102.5|249
1583250000000|2020-03-03 15:40:00|11114.7|11102.7|11117.2|11105.2|11138.5|11126.5|11114.6|11102.6|328
1583250300000|2020-03-03 15:45:00|11119.7|11107.7|11109.5|11097.5|11121.9|11109.9|11109.5|11097.5|335
1583250600000|2020-03-03 15:50:00|11102.2|11090.2|11102|11090|11115.6|11103.6|11097|11085|422
1583250900000|2020-03-03 15:55:00|11099.6|11087.6|11096.9|11084.9|11106.7|11094.7|11089.6|11077.6|416
1583251200000|2020-03-03 16:00:00|11097|11085|11094.5|11082.5|11112|11100|11092.1|11080.1|293
1583251500000|2020-03-03 16:05:00|11093.3|11081.3|11079.6|11067.6|11093.3|11081.3|11074.7|11062.7|356
1583251800000|2020-03-03 16:10:00|11078.5|11066.5|11062.4|11050.4|11084.7|11072.7|11059.8|11047.8|315
1583252100000|2020-03-03 16:15:00|11061.2|11049.2|11039.9|11027.9|11075.1|11063.1|11039.9|11027.9|399
1583252400000|2020-03-03 16:20:00|11039.8|11027.8|11024.3|11012.3|11049.6|11037.6|11023.5|11011.5|487
1583252700000|2020-03-03 16:25:00|11024.2|11012.2|11043.9|11031.9|11051.3|11039.3|11016.7|11004.7|486
1583253000000|2020-03-03 16:30:00|11045.1|11033.1|11061.5|11049.5|11066.4|11054.4|11024.1|11012.1|361
1583253300000|2020-03-03 16:35:00|11065|11053|11057.9|11045.9|11077.5|11065.5|11049|11037|259
1583253600000|2020-03-03 16:40:00|11061.4|11049.4|11049.4|11037.4|11071.4|11059.4|11039.7|11027.7|222
1583253900000|2020-03-03 16:45:00|11047.1|11035.1|11038.3|11026.3|11054.5|11042.5|11038.2|11026.2|203
1583254200000|2020-03-03 16:50:00|11037|11025|11068.1|11056.1|11069.3|11057.3|11034.4|11022.4|217
1583254500000|2020-03-03 16:55:00|11066.9|11054.9|11054.4|11042.4|11072.1|11060.1|11052.2|11040.2|232
1583254800000|2020-03-03 17:00:00|11051.9|11039.9|11044.1|11032.1|11051.9|11039.9|11039.2|11027.2|282
1583255100000|2020-03-03 17:05:00|11042.9|11030.9|11061|11049|11061.2|11049.2|11041.7|11029.7|253
1583255400000|2020-03-03 17:10:00|11059.9|11047.9|11051.3|11039.3|11073.5|11061.5|11050.1|11038.1|412
1583255700000|2020-03-03 17:15:00|11051.4|11039.4|11045.6|11033.6|11053.6|11041.6|11040.6|11028.6|247
1583256000000|2020-03-03 17:20:00|11044.3|11032.3|11052.6|11040.6|11056.1|11044.1|11040.6|11028.6|247
1583256300000|2020-03-03 17:25:00|11051.4|11039.4|11044.4|11032.4|11052.8|11040.8|11043|11031|161
1583256600000|2020-03-03 17:30:00|11043.2|11031.2|11037.2|11025.2|11050.5|11038.5|11028.6|11016.6|271
1583256900000|2020-03-03 17:35:00|11036.1|11024.1|11043.7|11031.7|11043.7|11031.7|11027.4|11015.4|200
1583257200000|2020-03-03 17:40:00|11042.5|11030.5|11033.8|11021.8|11048.6|11036.6|11033.7|11021.7|186
1583257500000|2020-03-03 17:45:00|11033.7|11021.7|11056.2|11044.2|11056.3|11044.3|11028.8|11016.8|282
1583257800000|2020-03-03 17:50:00|11060|11048|11045|11033|11061.2|11049.2|11036.7|11024.7|223
1583258100000|2020-03-03 17:55:00|11043.8|11031.8|11036.7|11024.7|11043.9|11031.9|11034.3|11022.3|380
1583258400000|2020-03-03 18:00:00|11036.6|11024.6|11011.1|10999.1|11036.6|11024.6|11006.2|10994.2|473
1583258700000|2020-03-03 18:05:00|11009.9|10997.9|11006.6|10994.6|11016.5|11004.5|10993|10981|324
1583259000000|2020-03-03 18:10:00|11006.5|10994.5|10988.9|10976.9|11021.1|11009.1|10988.9|10976.9|252
1583259300000|2020-03-03 18:15:00|10991.3|10979.3|10984.6|10972.6|11010.9|10998.9|10983.7|10971.7|347
1583259600000|2020-03-03 18:20:00|10985.7|10973.7|10975.2|10963.2|10989.3|10977.3|10956.8|10944.8|535
1583259900000|2020-03-03 18:25:00|10974|10962|10921.9|10909.9|10983.8|10971.8|10909|10897|620
1583260200000|2020-03-03 18:30:00|10921.8|10909.8|10959.2|10947.2|10964.2|10952.2|10919.3|10907.3|531
1583260500000|2020-03-03 18:35:00|10958|10946|10980.9|10968.9|10980.9|10968.9|10942.8|10930.8|324
1583260800000|2020-03-03 18:40:00|10980.8|10968.8|10942|10930|10980.8|10968.8|10941.9|10929.9|365
1583261100000|2020-03-03 18:45:00|10941.9|10929.9|10968.2|10956.2|10973.1|10961.1|10941.5|10929.5|506
1583261400000|2020-03-03 18:50:00|10965.9|10953.9|10975.9|10963.9|11002.4|10990.4|10963.2|10951.2|625
1583261700000|2020-03-03 18:55:00|10975.8|10963.8|10952.7|10940.7|10998.5|10986.5|10952.7|10940.7|1585
1583262000000|2020-03-03 19:00:00|10955.1|10943.1|10958.7|10946.7|10982.5|10970.5|10955.1|10943.1|1101
1583332200000|2020-03-04 14:30:00|11071.3|11059.3|11032.9|11020.9|11075.4|11063.4|11027.3|11015.3|1027
1583332500000|2020-03-04 14:35:00|11032.8|11020.8|11001.6|10989.6|11035.1|11023.1|10995|10983|842
1583332800000|2020-03-04 14:40:00|11002.7|10990.7|11013.1|11001.1|11015.5|11003.5|10995.5|10983.5|534
1583333100000|2020-03-04 14:45:00|11013|11001|10998.2|10986.2|11016.1|11004.1|10995.9|10983.9|305
1583333400000|2020-03-04 14:50:00|10999.3|10987.3|10976.5|10964.5|11000.6|10988.6|10974.2|10962.2|366
1583333700000|2020-03-04 14:55:00|10976.6|10964.6|10992.6|10980.6|10998.2|10986.2|10974.2|10962.2|384
1583334000000|2020-03-04 15:00:00|10993.7|10981.7|10988.2|10976.2|11010.6|10998.6|10980.5|10968.5|420
1583334300000|2020-03-04 15:05:00|10987.1|10975.1|10982.4|10970.4|10997.3|10985.3|10970.7|10958.7|405
1583334600000|2020-03-04 15:10:00|10983.5|10971.5|11005.4|10993.4|11005.4|10993.4|10980.9|10968.9|248
1583334900000|2020-03-04 15:15:00|11016.4|11004.4|11008.3|10996.3|11029.5|11017.5|10998.7|10986.7|545
1583335200000|2020-03-04 15:20:00|11008.2|10996.2|11017.3|11005.3|11017.4|11005.4|10997.6|10985.6|477
1583335500000|2020-03-04 15:25:00|11017.1|11005.1|11020.3|11008.3|11036.3|11024.3|11004.4|10992.4|480
1583335800000|2020-03-04 15:30:00|11022.8|11010.8|11019.8|11007.8|11026.5|11014.5|11004.8|10992.8|605
1583336100000|2020-03-04 15:35:00|11021|11009|11043.8|11031.8|11046.4|11034.4|11005.9|10993.9|575
1583336400000|2020-03-04 15:40:00|11046.1|11034.1|11052.3|11040.3|11066|11054|11033.8|11021.8|444
1583336700000|2020-03-04 15:45:00|11053.5|11041.5|11048|11036|11054.2|11042.2|11043.8|11031.8|698
1583337000000|2020-03-04 15:50:00|11049.1|11037.1|11019.8|11007.8|11050.4|11038.4|11019.8|11007.8|236
1583337300000|2020-03-04 15:55:00|11019.6|11007.6|11017.4|11005.4|11025|11013|11014.7|11002.7|281
1583337600000|2020-03-04 16:00:00|11016.3|11004.3|11029.8|11017.8|11029.9|11017.9|11015.3|11003.3|297
1583337900000|2020-03-04 16:05:00|11027.5|11015.5|11027|11015|11039.3|11027.3|11025.9|11013.9|231
1583338200000|2020-03-04 16:10:00|11029.5|11017.5|11042.6|11030.6|11047.5|11035.5|11024.5|11012.5|271
1583338500000|2020-03-04 16:15:00|11041.5|11029.5|11073.5|11061.5|11074.9|11062.9|11040.3|11028.3|373
1583338800000|2020-03-04 16:20:00|11074.7|11062.7|11061.4|11049.4|11100.9|11088.9|11061.4|11049.4|551
1583339100000|2020-03-04 16:25:00|11060.2|11048.2|11087.8|11075.8|11089.1|11077.1|11059|11047|304
1583339400000|2020-03-04 16:30:00|11090.1|11078.1|11122.6|11110.6|11123.9|11111.9|11090.1|11078.1|418
1583339700000|2020-03-04 16:35:00|11120.4|11108.4|11101.5|11089.5|11135.9|11123.9|11095.3|11083.3|408
1583340000000|2020-03-04 16:40:00|11100.3|11088.3|11109|11097|11112.7|11100.7|11091.3|11079.3|202
1583340300000|2020-03-04 16:45:00|11107.8|11095.8|11082.6|11070.6|11111.6|11099.6|11082.6|11070.6|238
1583340600000|2020-03-04 16:50:00|11085.1|11073.1|11086.8|11074.8|11096.8|11084.8|11083.2|11071.2|213
1583340900000|2020-03-04 16:55:00|11084.5|11072.5|11084.4|11072.4|11099.5|11087.5|11082|11070|213
1583341200000|2020-03-04 17:00:00|11084.5|11072.5|11126.7|11114.7|11127.9|11115.9|11084.5|11072.5|436
1583341500000|2020-03-04 17:05:00|11127.9|11115.9|11123.3|11111.3|11132.1|11120.1|11113.5|11101.5|235
1583341800000|2020-03-04 17:10:00|11122.1|11110.1|11111.9|11099.9|11122.1|11110.1|11104.9|11092.9|246
1583342100000|2020-03-04 17:15:00|11110.6|11098.6|11111|11099|11118.5|11106.5|11095.6|11083.6|269
1583342400000|2020-03-04 17:20:00|11111.1|11099.1|11092.2|11080.2|11117.9|11105.9|11091|11079|188
1583342700000|2020-03-04 17:25:00|11091|11079|11097.7|11085.7|11114|11102|11091|11079|212
1583343000000|2020-03-04 17:30:00|11093.8|11081.8|11081.9|11069.9|11096.2|11084.2|11080.4|11068.4|141
1583343300000|2020-03-04 17:35:00|11083|11071|11054.9|11042.9|11086.9|11074.9|11053.8|11041.8|235
1583343600000|2020-03-04 17:40:00|11053.8|11041.8|11050|11038|11062.2|11050.2|11050|11038|211
1583343900000|2020-03-04 17:45:00|11051.4|11039.4|11045.9|11033.9|11060.2|11048.2|11040.8|11028.8|311
1583344200000|2020-03-04 17:50:00|11045.8|11033.8|11046|11034|11046.1|11034.1|11028.6|11016.6|263
1583344500000|2020-03-04 17:55:00|11046.1|11034.1|11094.7|11082.7|11094.7|11082.7|11046.1|11034.1|411
1583344800000|2020-03-04 18:00:00|11093.5|11081.5|11121.2|11109.2|11127.8|11115.8|11090.9|11078.9|469
1583345100000|2020-03-04 18:05:00|11123.5|11111.5|11127.5|11115.5|11131.2|11119.2|11113.7|11101.7|292
1583345400000|2020-03-04 18:10:00|11127.4|11115.4|11110.6|11098.6|11134.1|11122.1|11106.7|11094.7|183
1583345700000|2020-03-04 18:15:00|11110.5|11098.5|11109.2|11097.2|11115.3|11103.3|11100.7|11088.7|260
1583346000000|2020-03-04 18:20:00|11108|11096|11130.3|11118.3|11132.8|11120.8|11100.5|11088.5|147
1583346300000|2020-03-04 18:25:00|11129.1|11117.1|11119.3|11107.3|11144.1|11132.1|11119.3|11107.3|289
1583346600000|2020-03-04 18:30:00|11119.4|11107.4|11119.4|11107.4|11126.7|11114.7|11111.6|11099.6|168
1583346900000|2020-03-04 18:35:00|11121.9|11109.9|11122.3|11110.3|11127.1|11115.1|11114.5|11102.5|197
1583347200000|2020-03-04 18:40:00|11122.1|11110.1|11156|11144|11158.6|11146.6|11122.1|11110.1|361
1583347500000|2020-03-04 18:45:00|11155.9|11143.9|11184.5|11172.5|11185.6|11173.6|11147.3|11135.3|449
1583347800000|2020-03-04 18:50:00|11182|11170|11147.9|11135.9|11186.7|11174.7|11143|11131|487
1583348100000|2020-03-04 18:55:00|11146.6|11134.6|11063.8|11051.8|11146.7|11134.7|11053.9|11041.9|1804
1583348400000|2020-03-04 19:00:00|11066.2|11054.2|11086.5|11074.5|11093.2|11081.2|11062.8|11050.8|1007
1583418600000|2020-03-05 14:30:00|10984.1|10972.1|10949.2|10937.2|10989.9|10977.9|10923.4|10911.4|1195
1583418900000|2020-03-05 14:35:00|10948.1|10936.1|10940.1|10928.1|10961.1|10949.1|10930.4|10918.4|549
1583419200000|2020-03-05 14:40:00|10941.1|10929.1|10914.5|10902.5|10942.6|10930.6|10888.7|10876.7|810
1583419500000|2020-03-05 14:45:00|10915.7|10903.7|10926.4|10914.4|10932|10920|10904.5|10892.5|519
1583419800000|2020-03-05 14:50:00|10924|10912|10926.6|10914.6|10932.6|10920.6|10918.9|10906.9|551
1583420100000|2020-03-05 14:55:00|10926.8|10914.8|10940.8|10928.8|10947.4|10935.4|10916.6|10904.6|377
1583420400000|2020-03-05 15:00:00|10940.7|10928.7|10925.9|10913.9|10943.2|10931.2|10925.8|10913.8|491
1583420700000|2020-03-05 15:05:00|10924.8|10912.8|10918.7|10906.7|10924.8|10912.8|10907.8|10895.8|412
1583421000000|2020-03-05 15:10:00|10918.8|10906.8|10927.5|10915.5|10934.7|10922.7|10917.5|10905.5|204
1583421300000|2020-03-05 15:15:00|10927.6|10915.6|10939.4|10927.4|10939.6|10927.6|10918.9|10906.9|257
1583421600000|2020-03-05 15:20:00|10940.6|10928.6|10935.3|10923.3|10944.7|10932.7|10927.6|10915.6|265
1583421900000|2020-03-05 15:25:00|10936.5|10924.5|10935.7|10923.7|10949.2|10937.2|10922.3|10910.3|303
1583422200000|2020-03-05 15:30:00|10935.9|10923.9|10929.6|10917.6|10938.5|10926.5|10922.4|10910.4|187
1583422500000|2020-03-05 15:35:00|10929.7|10917.7|10922.8|10910.8|10929.7|10917.7|10921.7|10909.7|260
1583422800000|2020-03-05 15:40:00|10921.7|10909.7|10913.9|10901.9|10931.4|10919.4|10913.9|10901.9|201
1583423100000|2020-03-05 15:45:00|10913.8|10901.8|10912|10900|10919.4|10907.4|10911.9|10899.9|201
1583423400000|2020-03-05 15:50:00|10912.1|10900.1|10894|10882|10919.3|10907.3|10885.9|10873.9|590
1583423700000|2020-03-05 15:55:00|10891.7|10879.7|10898.4|10886.4|10902.3|10890.3|10878.9|10866.9|291
1583424000000|2020-03-05 16:00:00|10896.2|10884.2|10894.3|10882.3|10908.7|10896.7|10885.7|10873.7|295
1583424300000|2020-03-05 16:05:00|10895.5|10883.5|10871.9|10859.9|10895.6|10883.6|10864.7|10852.7|420
1583424600000|2020-03-05 16:10:00|10869.4|10857.4|10899.9|10887.9|10901.1|10889.1|10864.3|10852.3|311
1583424900000|2020-03-05 16:15:00|10898.8|10886.8|10908.5|10896.5|10915.6|10903.6|10889.7|10877.7|233
1583425200000|2020-03-05 16:20:00|10907.4|10895.4|10893.8|10881.8|10909.9|10897.9|10891.3|10879.3|195
1583425500000|2020-03-05 16:25:00|10891.5|10879.5|10878.1|10866.1|10892.8|10880.8|10874.5|10862.5|267
1583425800000|2020-03-05 16:30:00|10877|10865|10871.9|10859.9|10890.6|10878.6|10868.4|10856.4|341
1583426100000|2020-03-05 16:35:00|10872|10860|10860.5|10848.5|10872|10860|10851.8|10839.8|366
1583426400000|2020-03-05 16:40:00|10859.4|10847.4|10850.1|10838.1|10863|10851|10850.1|10838.1|246
1583426700000|2020-03-05 16:45:00|10847.7|10835.7|10864.1|10852.1|10865.2|10853.2|10847.7|10835.7|235
1583427000000|2020-03-05 16:50:00|10863|10851|10854|10842|10866.7|10854.7|10851.5|10839.5|312
1583427300000|2020-03-05 16:55:00|10852.9|10840.9|10849|10837|10854.1|10842.1|10845.1|10833.1|188
1583427600000|2020-03-05 17:00:00|10847.9|10835.9|10850.3|10838.3|10866.7|10854.7|10847.9|10835.9|178
1583427900000|2020-03-05 17:05:00|10851.4|10839.4|10845.3|10833.3|10851.6|10839.6|10834.2|10822.2|314
1583428200000|2020-03-05 17:10:00|10843.9|10831.9|10829.1|10817.1|10846.4|10834.4|10829|10817|259
1583428500000|2020-03-05 17:15:00|10829|10817|10825.5|10813.5|10834.1|10822.1|10825.5|10813.5|216
1583428800000|2020-03-05 17:20:00|10826.6|10814.6|10821.4|10809.4|10838.8|10826.8|10818.8|10806.8|264
1583429100000|2020-03-05 17:25:00|10821.3|10809.3|10836|10824|10838.5|10826.5|10813.9|10801.9|342
1583429400000|2020-03-05 17:30:00|10833.5|10821.5|10841.5|10829.5|10845.4|10833.4|10825.7|10813.7|301
1583429700000|2020-03-05 17:35:00|10842.9|10830.9|10828.2|10816.2|10850.1|10838.1|10828.2|10816.2|268
1583430000000|2020-03-05 17:40:00|10825.7|10813.7|10808.7|10796.7|10825.7|10813.7|10806.7|10794.7|343
1583430300000|2020-03-05 17:45:00|10808.5|10796.5|10806.4|10794.4|10811.2|10799.2|10802.7|10790.7|240
1583430600000|2020-03-05 17:50:00|10805.2|10793.2|10793.9|10781.9|10806.4|10794.4|10788.9|10776.9|296
1583430900000|2020-03-05 17:55:00|10795.1|10783.1|10802.7|10790.7|10806.1|10794.1|10795.1|10783.1|187
1583431200000|2020-03-05 18:00:00|10801.6|10789.6|10800.5|10788.5|10811.5|10799.5|10800.5|10788.5|180
1583431500000|2020-03-05 18:05:00|10801.6|10789.6|10806.8|10794.8|10806.8|10794.8|10799.3|10787.3|248
1583431800000|2020-03-05 18:10:00|10807.9|10795.9|10801.5|10789.5|10807.9|10795.9|10801.5|10789.5|253
1583432100000|2020-03-05 18:15:00|10803.7|10791.7|10816.1|10804.1|10823.7|10811.7|10803.7|10791.7|254
1583432400000|2020-03-05 18:20:00|10815.9|10803.9|10824.8|10812.8|10828.5|10816.5|10815.9|10803.9|261
1583432700000|2020-03-05 18:25:00|10826.2|10814.2|10838.9|10826.9|10840|10828|10825.3|10813.3|276
1583433000000|2020-03-05 18:30:00|10840|10828|10843.1|10831.1|10843.2|10831.2|10827|10815|224
1583433300000|2020-03-05 18:35:00|10845.6|10833.6|10819.1|10807.1|10865.3|10853.3|10816.6|10804.6|437
1583433600000|2020-03-05 18:40:00|10823.8|10811.8|10827|10815|10830.6|10818.6|10820.1|10808.1|178
1583433900000|2020-03-05 18:45:00|10828.1|10816.1|10816|10804|10835.8|10823.8|10816|10804|221
1583434200000|2020-03-05 18:50:00|10817.3|10805.3|10835.6|10823.6|10838.2|10826.2|10814.9|10802.9|193
1583434500000|2020-03-05 18:55:00|10836.9|10824.9|10813.7|10801.7|10853.2|10841.2|10796.2|10784.2|1803
1583434800000|2020-03-05 19:00:00|10812.5|10800.5|10828.8|10816.8|10834.4|10822.4|10810.2|10798.2|1012
1583418600000|2020-03-05 14:30:00|10984.1|10972.1|10949.2|10937.2|10989.9|10977.9|10923.4|10911.4|1195
1583418900000|2020-03-05 14:35:00|10948.1|10936.1|10940.1|10928.1|10961.1|10949.1|10930.4|10918.4|549
1583419200000|2020-03-05 14:40:00|10941.1|10929.1|10914.5|10902.5|10942.6|10930.6|10888.7|10876.7|810
1583419500000|2020-03-05 14:45:00|10915.7|10903.7|10926.4|10914.4|10932|10920|10904.5|10892.5|519
1583419800000|2020-03-05 14:50:00|10924|10912|10926.6|10914.6|10932.6|10920.6|10918.9|10906.9|551
1583420100000|2020-03-05 14:55:00|10926.8|10914.8|10940.8|10928.8|10947.4|10935.4|10916.6|10904.6|377
1583420400000|2020-03-05 15:00:00|10940.7|10928.7|10925.9|10913.9|10943.2|10931.2|10925.8|10913.8|491
1583420700000|2020-03-05 15:05:00|10924.8|10912.8|10918.7|10906.7|10924.8|10912.8|10907.8|10895.8|412
1583421000000|2020-03-05 15:10:00|10918.8|10906.8|10927.5|10915.5|10934.7|10922.7|10917.5|10905.5|204
1583421300000|2020-03-05 15:15:00|10927.6|10915.6|10939.4|10927.4|10939.6|10927.6|10918.9|10906.9|257
1583421600000|2020-03-05 15:20:00|10940.6|10928.6|10935.3|10923.3|10944.7|10932.7|10927.6|10915.6|265
1583421900000|2020-03-05 15:25:00|10936.5|10924.5|10935.7|10923.7|10949.2|10937.2|10922.3|10910.3|303
1583422200000|2020-03-05 15:30:00|10935.9|10923.9|10929.6|10917.6|10938.5|10926.5|10922.4|10910.4|187
1583422500000|2020-03-05 15:35:00|10929.7|10917.7|10922.8|10910.8|10929.7|10917.7|10921.7|10909.7|260
1583422800000|2020-03-05 15:40:00|10921.7|10909.7|10913.9|10901.9|10931.4|10919.4|10913.9|10901.9|201
1583423100000|2020-03-05 15:45:00|10913.8|10901.8|10912|10900|10919.4|10907.4|10911.9|10899.9|201
1583423400000|2020-03-05 15:50:00|10912.1|10900.1|10894|10882|10919.3|10907.3|10885.9|10873.9|590
1583423700000|2020-03-05 15:55:00|10891.7|10879.7|10898.4|10886.4|10902.3|10890.3|10878.9|10866.9|291
1583424000000|2020-03-05 16:00:00|10896.2|10884.2|10894.3|10882.3|10908.7|10896.7|10885.7|10873.7|295
1583424300000|2020-03-05 16:05:00|10895.5|10883.5|10871.9|10859.9|10895.6|10883.6|10864.7|10852.7|420
1583424600000|2020-03-05 16:10:00|10869.4|10857.4|10899.9|10887.9|10901.1|10889.1|10864.3|10852.3|311
1583424900000|2020-03-05 16:15:00|10898.8|10886.8|10908.5|10896.5|10915.6|10903.6|10889.7|10877.7|233
1583425200000|2020-03-05 16:20:00|10907.4|10895.4|10893.8|10881.8|10909.9|10897.9|10891.3|10879.3|195
1583425500000|2020-03-05 16:25:00|10891.5|10879.5|10878.1|10866.1|10892.8|10880.8|10874.5|10862.5|267
1583425800000|2020-03-05 16:30:00|10877|10865|10871.9|10859.9|10890.6|10878.6|10868.4|10856.4|341
1583426100000|2020-03-05 16:35:00|10872|10860|10860.5|10848.5|10872|10860|10851.8|10839.8|366
1583426400000|2020-03-05 16:40:00|10859.4|10847.4|10850.1|10838.1|10863|10851|10850.1|10838.1|246
1583426700000|2020-03-05 16:45:00|10847.7|10835.7|10864.1|10852.1|10865.2|10853.2|10847.7|10835.7|235
1583427000000|2020-03-05 16:50:00|10863|10851|10854|10842|10866.7|10854.7|10851.5|10839.5|312
1583427300000|2020-03-05 16:55:00|10852.9|10840.9|10849|10837|10854.1|10842.1|10845.1|10833.1|188
1583427600000|2020-03-05 17:00:00|10847.9|10835.9|10850.3|10838.3|10866.7|10854.7|10847.9|10835.9|178
1583427900000|2020-03-05 17:05:00|10851.4|10839.4|10845.3|10833.3|10851.6|10839.6|10834.2|10822.2|314
1583428200000|2020-03-05 17:10:00|10843.9|10831.9|10829.1|10817.1|10846.4|10834.4|10829|10817|259
1583428500000|2020-03-05 17:15:00|10829|10817|10825.5|10813.5|10834.1|10822.1|10825.5|10813.5|216
1583428800000|2020-03-05 17:20:00|10826.6|10814.6|10821.4|10809.4|10838.8|10826.8|10818.8|10806.8|264
1583429100000|2020-03-05 17:25:00|10821.3|10809.3|10836|10824|10838.5|10826.5|10813.9|10801.9|342
1583429400000|2020-03-05 17:30:00|10833.5|10821.5|10841.5|10829.5|10845.4|10833.4|10825.7|10813.7|301
1583429700000|2020-03-05 17:35:00|10842.9|10830.9|10828.2|10816.2|10850.1|10838.1|10828.2|10816.2|268
1583430000000|2020-03-05 17:40:00|10825.7|10813.7|10808.7|10796.7|10825.7|10813.7|10806.7|10794.7|343
1583430300000|2020-03-05 17:45:00|10808.5|10796.5|10806.4|10794.4|10811.2|10799.2|10802.7|10790.7|240
1583430600000|2020-03-05 17:50:00|10805.2|10793.2|10793.9|10781.9|10806.4|10794.4|10788.9|10776.9|296
1583430900000|2020-03-05 17:55:00|10795.1|10783.1|10802.7|10790.7|10806.1|10794.1|10795.1|10783.1|187
1583431200000|2020-03-05 18:00:00|10801.6|10789.6|10800.5|10788.5|10811.5|10799.5|10800.5|10788.5|180
1583431500000|2020-03-05 18:05:00|10801.6|10789.6|10806.8|10794.8|10806.8|10794.8|10799.3|10787.3|248
1583431800000|2020-03-05 18:10:00|10807.9|10795.9|10801.5|10789.5|10807.9|10795.9|10801.5|10789.5|253
1583432100000|2020-03-05 18:15:00|10803.7|10791.7|10816.1|10804.1|10823.7|10811.7|10803.7|10791.7|254
1583432400000|2020-03-05 18:20:00|10815.9|10803.9|10824.8|10812.8|10828.5|10816.5|10815.9|10803.9|261
1583432700000|2020-03-05 18:25:00|10826.2|10814.2|10838.9|10826.9|10840|10828|10825.3|10813.3|276
1583433000000|2020-03-05 18:30:00|10840|10828|10843.1|10831.1|10843.2|10831.2|10827|10815|224
1583433300000|2020-03-05 18:35:00|10845.6|10833.6|10819.1|10807.1|10865.3|10853.3|10816.6|10804.6|437
1583433600000|2020-03-05 18:40:00|10823.8|10811.8|10827|10815|10830.6|10818.6|10820.1|10808.1|178
1583433900000|2020-03-05 18:45:00|10828.1|10816.1|10816|10804|10835.8|10823.8|10816|10804|221
1583434200000|2020-03-05 18:50:00|10817.3|10805.3|10835.6|10823.6|10838.2|10826.2|10814.9|10802.9|193
1583434500000|2020-03-05 18:55:00|10836.9|10824.9|10813.7|10801.7|10853.2|10841.2|10796.2|10784.2|1803
1583434800000|2020-03-05 19:00:00|10812.5|10800.5|10828.8|10816.8|10834.4|10822.4|10810.2|10798.2|1012
1583505000000|2020-03-06 14:30:00|10658.5|10646.5|10601.9|10589.9|10660.4|10648.4|10521.1|10509.1|2497
1583505300000|2020-03-06 14:35:00|10604.1|10592.1|10643.1|10631.1|10665.6|10653.6|10601.5|10589.5|900
1583505600000|2020-03-06 14:40:00|10640.9|10628.9|10623.1|10611.1|10644.4|10632.4|10613.1|10601.1|726
1583505900000|2020-03-06 14:45:00|10623.3|10611.3|10595.4|10583.4|10627.8|10615.8|10595.4|10583.4|876
1583506200000|2020-03-06 14:50:00|10595.3|10583.3|10585.7|10573.7|10619.6|10607.6|10567.1|10555.1|806
1583506500000|2020-03-06 14:55:00|10585.9|10573.9|10607.7|10595.7|10614.7|10602.7|10581|10569|445
1583506800000|2020-03-06 15:00:00|10608.8|10596.8|10619.9|10607.9|10626.1|10614.1|10600.2|10588.2|611
1583507100000|2020-03-06 15:05:00|10621|10609|10606.2|10594.2|10642.2|10630.2|10598.9|10586.9|911
1583507400000|2020-03-06 15:10:00|10606.1|10594.1|10629.5|10617.5|10629.5|10617.5|10597.2|10585.2|373
1583507700000|2020-03-06 15:15:00|10627.3|10615.3|10642.1|10630.1|10651.8|10639.8|10624.5|10612.5|1096
1583508000000|2020-03-06 15:20:00|10642.3|10630.3|10687.9|10675.9|10700.1|10688.1|10637.3|10625.3|804
1583508300000|2020-03-06 15:25:00|10687.7|10675.7|10723.5|10711.5|10753.3|10741.3|10684.3|10672.3|690
1583508600000|2020-03-06 15:30:00|10720.2|10708.2|10679.1|10667.1|10733.2|10721.2|10670.5|10658.5|628
1583508900000|2020-03-06 15:35:00|10677.8|10665.8|10702.5|10690.5|10709|10697|10674.1|10662.1|652
1583509200000|2020-03-06 15:40:00|10705|10693|10682.3|10670.3|10708.4|10696.4|10675|10663|507
1583509500000|2020-03-06 15:45:00|10682.4|10670.4|10677.4|10665.4|10692.3|10680.3|10673.5|10661.5|437
1583509800000|2020-03-06 15:50:00|10666.2|10654.2|10684.9|10672.9|10687.5|10675.5|10665.1|10653.1|355
1583510100000|2020-03-06 15:55:00|10686|10674|10703|10691|10705.3|10693.3|10671.7|10659.7|658
1583510400000|2020-03-06 16:00:00|10701.9|10689.9|10693.2|10681.2|10707.8|10695.8|10682.3|10670.3|457
1583510700000|2020-03-06 16:05:00|10692.1|10680.1|10722.6|10710.6|10725.4|10713.4|10685.6|10673.6|324
1583511000000|2020-03-06 16:10:00|10722.4|10710.4|10704.1|10692.1|10734.9|10722.9|10699.1|10687.1|362
1583511300000|2020-03-06 16:15:00|10705.2|10693.2|10678.3|10666.3|10712.9|10700.9|10678.3|10666.3|232
1583511600000|2020-03-06 16:20:00|10677.2|10665.2|10683.3|10671.3|10692.7|10680.7|10670.8|10658.8|359
1583511900000|2020-03-06 16:25:00|10685.5|10673.5|10677.3|10665.3|10699|10687|10674.4|10662.4|208
1583512200000|2020-03-06 16:30:00|10676.2|10664.2|10694|10682|10705.3|10693.3|10676.2|10664.2|232
1583512500000|2020-03-06 16:35:00|10692.8|10680.8|10695.1|10683.1|10695.2|10683.2|10674.3|10662.3|331
1583512800000|2020-03-06 16:40:00|10694.1|10682.1|10685.8|10673.8|10712.9|10700.9|10684.6|10672.6|186
1583513100000|2020-03-06 16:45:00|10687.1|10675.1|10686.1|10674.1|10706.4|10694.4|10680.9|10668.9|388
1583513400000|2020-03-06 16:50:00|10687.2|10675.2|10691.8|10679.8|10701.7|10689.7|10687.2|10675.2|277
1583513700000|2020-03-06 16:55:00|10689.2|10677.2|10677.6|10665.6|10709.3|10697.3|10672.6|10660.6|369
1583514000000|2020-03-06 17:00:00|10675.1|10663.1|10669|10657|10678.8|10666.8|10657.1|10645.1|328
1583514300000|2020-03-06 17:05:00|10669.1|10657.1|10634.7|10622.7|10672.5|10660.5|10634.7|10622.7|399
1583514600000|2020-03-06 17:10:00|10633.5|10621.5|10622|10610|10636.6|10624.6|10605.6|10593.6|622
1583514900000|2020-03-06 17:15:00|10619.7|10607.7|10616.1|10604.1|10649.2|10637.2|10612.2|10600.2|466
1583515200000|2020-03-06 17:20:00|10615.9|10603.9|10613.8|10601.8|10635.1|10623.1|10602.7|10590.7|334
1583515500000|2020-03-06 17:25:00|10613.7|10601.7|10629.6|10617.6|10629.6|10617.6|10597.7|10585.7|273
1583515800000|2020-03-06 17:30:00|10628.2|10616.2|10621.4|10609.4|10629.6|10617.6|10607.4|10595.4|218
1583516100000|2020-03-06 17:35:00|10623.9|10611.9|10628.6|10616.6|10630.8|10618.8|10594.9|10582.9|338
1583516400000|2020-03-06 17:40:00|10630.8|10618.8|10623.6|10611.6|10633.4|10621.4|10583.7|10571.7|282
1583516700000|2020-03-06 17:45:00|10624.6|10612.6|10623.4|10611.4|10638.2|10626.2|10608.8|10596.8|393
1583517000000|2020-03-06 17:50:00|10622.3|10610.3|10614.7|10602.7|10633|10621|10609.9|10597.9|417
1583517300000|2020-03-06 17:55:00|10621.3|10609.3|10617.2|10605.2|10650|10638|10617.2|10605.2|339
1583517600000|2020-03-06 18:00:00|10618.3|10606.3|10607.5|10595.5|10621|10609|10600|10588|278
1583517900000|2020-03-06 18:05:00|10607.3|10595.3|10605|10593|10619.7|10607.7|10604.6|10592.6|262
1583518200000|2020-03-06 18:10:00|10603.6|10591.6|10594.9|10582.9|10609.6|10597.6|10592.3|10580.3|271
1583518500000|2020-03-06 18:15:00|10596|10584|10603.6|10591.6|10609.6|10597.6|10591.2|10579.2|245
1583518800000|2020-03-06 18:20:00|10604.7|10592.7|10620.2|10608.2|10621.4|10609.4|10604.7|10592.7|129
1583519100000|2020-03-06 18:25:00|10619.1|10607.1|10590.6|10578.6|10620.2|10608.2|10586.9|10574.9|305
1583519400000|2020-03-06 18:30:00|10590.8|10578.8|10602|10590|10607.6|10595.6|10590.5|10578.5|584
1583519700000|2020-03-06 18:35:00|10601.8|10589.8|10594.5|10582.5|10611.7|10599.7|10586.8|10574.8|825
1583520000000|2020-03-06 18:40:00|10593.4|10581.4|10585.4|10573.4|10598.7|10586.7|10579.3|10567.3|452
1583520300000|2020-03-06 18:45:00|10588.8|10576.8|10569.2|10557.2|10590.4|10578.4|10559.1|10547.1|656
1583520600000|2020-03-06 18:50:00|10569.4|10557.4|10556.9|10544.9|10581.9|10569.9|10551.9|10539.9|645
1583520900000|2020-03-06 18:55:00|10559.4|10547.4|10492.3|10480.3|10566.7|10554.7|10492.3|10480.3|2511
1583521200000|2020-03-06 19:00:00|10492.5|10480.5|10540.7|10528.7|10542.3|10530.3|10485.4|10473.4|1588
1583521500000|2020-03-06 19:05:00|10541.5|10529.5|10541.5|10529.5|10541.5|10529.5|10541.5|10529.5|0
1583760600000|2020-03-09 13:30:00|10183.4|10171.4|10182.1|10170.1|10187|10175|10173|10161|998
1583760900000|2020-03-09 13:35:00|||||||||430
1583761200000|2020-03-09 13:40:00|10182.3|10170.3|10181.8|10169.8|10182.5|10170.5|10181.8|10169.8|727
1583761500000|2020-03-09 13:45:00|10182.9|10170.9|10182.5|10170.5|10183.8|10171.8|10181.8|10169.8|497
1583761800000|2020-03-09 13:50:00|10178|10166|10182|10170|10182.2|10170.2|10178|10166|400
1583762100000|2020-03-09 13:55:00|10182.2|10170.2|10185.2|10173.2|10187.5|10175.5|10182.2|10170.2|235
1583762400000|2020-03-09 14:00:00|10185|10173|10224.7|10212.7|10239.7|10227.7|10176|10164|632
1583762700000|2020-03-09 14:05:00|10223.2|10211.2|10217.2|10205.2|10234.5|10222.5|10207.8|10195.8|849
1583763000000|2020-03-09 14:10:00|10216.1|10204.1|10268.4|10256.4|10269.6|10257.6|10204.9|10192.9|914
1583763300000|2020-03-09 14:15:00|10269.4|10257.4|10304.8|10292.8|10304.8|10292.8|10260.6|10248.6|730
1583763600000|2020-03-09 14:20:00|10303.5|10291.5|10402.4|10390.4|10416.6|10404.6|10289.8|10277.8|724
1583763900000|2020-03-09 14:25:00|10405.3|10393.3|10301.6|10289.6|10430.1|10418.1|10287|10275|819
1583764200000|2020-03-09 14:30:00|10301.3|10289.3|10300|10288|10311.6|10299.6|10253.4|10241.4|584
1583764500000|2020-03-09 14:35:00|10301.1|10289.1|10289.6|10277.6|10304.6|10292.6|10267.9|10255.9|559
1583764800000|2020-03-09 14:40:00|10290.6|10278.6|10302|10290|10303|10291|10273.7|10261.7|306
1583765100000|2020-03-09 14:45:00|10303|10291|10309.5|10297.5|10333.5|10321.5|10299.5|10287.5|513
1583765400000|2020-03-09 14:50:00|10310.6|10298.6|10297|10285|10318.4|10306.4|10282.8|10270.8|651
1583765700000|2020-03-09 14:55:00|10295.8|10283.8|10294.2|10282.2|10306.1|10294.1|10281.9|10269.9|436
1583766000000|2020-03-09 15:00:00|10293|10281|10233.2|10221.2|10295.3|10283.3|10225.7|10213.7|367
1583766300000|2020-03-09 15:05:00|10231.7|10219.7|10211.7|10199.7|10240.9|10228.9|10189.8|10177.8|547
1583766600000|2020-03-09 15:10:00|10210.6|10198.6|10246.2|10234.2|10249.3|10237.3|10192.5|10180.5|528
1583766900000|2020-03-09 15:15:00|10243.5|10231.5|10228|10216|10248.9|10236.9|10225.5|10213.5|423
1583767200000|2020-03-09 15:20:00|10226.8|10214.8|10238.4|10226.4|10243|10231|10225.1|10213.1|292
1583767500000|2020-03-09 15:25:00|10239.7|10227.7|10214.6|10202.6|10240.7|10228.7|10206.7|10194.7|327
1583767800000|2020-03-09 15:30:00|10213.6|10201.6|10228.1|10216.1|10229.4|10217.4|10206.1|10194.1|226
1583768100000|2020-03-09 15:35:00|10226.9|10214.9|10242.9|10230.9|10255.4|10243.4|10225.2|10213.2|449
1583768400000|2020-03-09 15:40:00|10241.9|10229.9|10257.2|10245.2|10259.7|10247.7|10232.7|10220.7|330
1583768700000|2020-03-09 15:45:00|10257|10245|10282|10270|10289.9|10277.9|10236.4|10224.4|465
1583769000000|2020-03-09 15:50:00|10283.5|10271.5|10284.3|10272.3|10305.3|10293.3|10261.2|10249.2|490
1583769300000|2020-03-09 15:55:00|10286.4|10274.4|10268.7|10256.7|10293|10281|10267.6|10255.6|240
1583769600000|2020-03-09 16:00:00|10265.1|10253.1|10267|10255|10282.6|10270.6|10260.9|10248.9|164
1583769900000|2020-03-09 16:05:00|10272.2|10260.2|10287.4|10275.4|10320.7|10308.7|10272.2|10260.2|334
1583770200000|2020-03-09 16:10:00|10289.4|10277.4|10297.3|10285.3|10300.3|10288.3|10286.3|10274.3|296
1583770500000|2020-03-09 16:15:00|10298.4|10286.4|10268.6|10256.6|10322.6|10310.6|10265.9|10253.9|261
1583770800000|2020-03-09 16:20:00|10267.1|10255.1|10251.3|10239.3|10275.9|10263.9|10240.5|10228.5|252
1583771100000|2020-03-09 16:25:00|10250.3|10238.3|10243.8|10231.8|10264.4|10252.4|10236.5|10224.5|251
1583771400000|2020-03-09 16:30:00|10242.6|10230.6|10219.8|10207.8|10243.8|10231.8|10215.9|10203.9|315
1583771700000|2020-03-09 16:35:00|10219.6|10207.6|10225.6|10213.6|10237.7|10225.7|10213.8|10201.8|281
1583772000000|2020-03-09 16:40:00|10226.7|10214.7|10230.2|10218.2|10239.8|10227.8|10216.9|10204.9|501
1583772300000|2020-03-09 16:45:00|10231.2|10219.2|10210|10198|10235.6|10223.6|10205.6|10193.6|338
1583772600000|2020-03-09 16:50:00|10208.7|10196.7|10202.4|10190.4|10220.3|10208.3|10202.2|10190.2|228
1583772900000|2020-03-09 16:55:00|10203.5|10191.5|10209.5|10197.5|10215.7|10203.7|10202.4|10190.4|238
1583773200000|2020-03-09 17:00:00|10208.4|10196.4|10206.6|10194.6|10215.1|10203.1|10198.4|10186.4|266
1583773500000|2020-03-09 17:05:00|10206.3|10194.3|10212.6|10200.6|10217.6|10205.6|10198|10186|271
1583773800000|2020-03-09 17:10:00|10211.5|10199.5|10225.1|10213.1|10229.5|10217.5|10210.5|10198.5|201
1583774100000|2020-03-09 17:15:00|10220.1|10208.1|10210.9|10198.9|10221.3|10209.3|10208|10196|345
1583774400000|2020-03-09 17:20:00|10209.8|10197.8|10215.7|10203.7|10215.7|10203.7|10208.4|10196.4|231
1583774700000|2020-03-09 17:25:00|10215.5|10203.5|10217.5|10205.5|10224.6|10212.6|10213.2|10201.2|328
1583775000000|2020-03-09 17:30:00|10216.5|10204.5|10201.2|10189.2|10220|10208|10201.2|10189.2|260
1583775300000|2020-03-09 17:35:00|10202.5|10190.5|10187.4|10175.4|10203.5|10191.5|10187.2|10175.2|496
1583775600000|2020-03-09 17:40:00|10188.4|10176.4|10200.8|10188.8|10205.6|10193.6|10174|10162|1035
1583775900000|2020-03-09 17:45:00|10201.1|10189.1|10191|10179|10203.1|10191.1|10191|10179|254
1583776200000|2020-03-09 17:50:00|10190.8|10178.8|10180.5|10168.5|10193.1|10181.1|10171.8|10159.8|676
1583776500000|2020-03-09 17:55:00|10180.4|10168.4|10193.8|10181.8|10203.4|10191.4|10180.4|10168.4|1663
1583776800000|2020-03-09 18:00:00|10192.2|10180.2|10198.2|10186.2|10206|10194|10182.8|10170.8|3656
1583847000000|2020-03-10 13:30:00|10404.3|10392.3|10484.9|10472.9|10496.6|10484.6|10381.1|10369.1|2537
1583847300000|2020-03-10 13:35:00|10488|10476|10484.9|10472.9|10488|10476|10484.9|10472.9|642
1583847600000|2020-03-10 13:40:00|||||||||341
1583847900000|2020-03-10 13:45:00|10484.8|10472.8|10484.8|10472.8|10487.9|10475.9|10484.8|10472.8|322
1583848200000|2020-03-10 13:50:00|||||||||359
1583848500000|2020-03-10 13:55:00|||||||||227
1583848800000|2020-03-10 14:00:00|10484.5|10472.5|10482.6|10470.6|10484.8|10472.8|10458.2|10446.2|723
1583849100000|2020-03-10 14:05:00|10482.2|10470.2|10483.1|10471.1|10484.3|10472.3|10434.9|10422.9|2354
1583849400000|2020-03-10 14:10:00|10482.8|10470.8|10474.7|10462.7|10483.8|10471.8|10459.8|10447.8|1219
1583849700000|2020-03-10 14:15:00|10475.8|10463.8|10484.6|10472.6|10484.6|10472.6|10461.7|10449.7|519
1583850000000|2020-03-10 14:20:00|||||||||342
1583850300000|2020-03-10 14:25:00|||||||||228
1583850600000|2020-03-10 14:30:00|10484.5|10472.5|10482.2|10470.2|10484.5|10472.5|10482.2|10470.2|385
1583850900000|2020-03-10 14:35:00|10481.7|10469.7|10483.1|10471.1|10484.1|10472.1|10481.5|10469.5|331
1583851200000|2020-03-10 14:40:00|10483.6|10471.6|10484.5|10472.5|10484.5|10472.5|10483.1|10471.1|383
1583851500000|2020-03-10 14:45:00|10484.4|10472.4|10484.4|10472.4|10484.4|10472.4|10472.4|10460.4|883
1583851800000|2020-03-10 14:50:00|10484|10472|10463.5|10451.5|10484.4|10472.4|10463.5|10451.5|721
1583852100000|2020-03-10 14:55:00|10463.7|10451.7|10457.7|10445.7|10468.7|10456.7|10444.4|10432.4|695
1583852400000|2020-03-10 15:00:00|10457.9|10445.9|10443.4|10431.4|10459.8|10447.8|10443.4|10431.4|439
1583852700000|2020-03-10 15:05:00|10442.9|10430.9|10465.3|10453.3|10473.9|10461.9|10440.7|10428.7|625
1583853000000|2020-03-10 15:10:00|10464.1|10452.1|10455.4|10443.4|10471.3|10459.3|10455.4|10443.4|552
1583853300000|2020-03-10 15:15:00|10455.1|10443.1|10443.2|10431.2|10457.9|10445.9|10441.2|10429.2|488
1583853600000|2020-03-10 15:20:00|10443.5|10431.5|10435.2|10423.2|10453.2|10441.2|10434.4|10422.4|570
1583853900000|2020-03-10 15:25:00|10435.5|10423.5|10408.8|10396.8|10435.5|10423.5|10408.8|10396.8|602
1583854200000|2020-03-10 15:30:00|10409.3|10397.3|10411.8|10399.8|10420.3|10408.3|10403.5|10391.5|414
1583854500000|2020-03-10 15:35:00|10413.8|10401.8|10446.4|10434.4|10451.9|10439.9|10410.5|10398.5|625
1583854800000|2020-03-10 15:40:00|10446.6|10434.6|10452.1|10440.1|10462.8|10450.8|10441.8|10429.8|521
1583855100000|2020-03-10 15:45:00|10451.9|10439.9|10451.8|10439.8|10452.3|10440.3|10438.6|10426.6|354
1583855400000|2020-03-10 15:50:00|10452.1|10440.1|10469.5|10457.5|10481.7|10469.7|10452.1|10440.1|428
1583855700000|2020-03-10 15:55:00|10471.6|10459.6|10477.8|10465.8|10480.2|10468.2|10468.3|10456.3|358
1583856000000|2020-03-10 16:00:00|10479|10467|10480.7|10468.7|10481.6|10469.6|10479|10467|131
1583856300000|2020-03-10 16:05:00|10480.2|10468.2|10474.4|10462.4|10480.6|10468.6|10473|10461|384
1583856600000|2020-03-10 16:10:00|10474.2|10462.2|10483.9|10471.9|10483.9|10471.9|10474.2|10462.2|382
1583856900000|2020-03-10 16:15:00|10484.4|10472.4|10483.9|10471.9|10484.4|10472.4|10483.9|10471.9|156
1583857200000|2020-03-10 16:20:00|10483.8|10471.8|10483.8|10471.8|10486.2|10474.2|10481.3|10469.3|191
1583857500000|2020-03-10 16:25:00|||||||||478
1583857800000|2020-03-10 16:30:00|10486.1|10474.1|10480.9|10468.9|10486.1|10474.1|10480.7|10468.7|265
1583858100000|2020-03-10 16:35:00|10480.7|10468.7|10483.7|10471.7|10483.7|10471.7|10480.4|10468.4|428
1583858400000|2020-03-10 16:40:00|||||||||294
1583858700000|2020-03-10 16:45:00|||||||||385
1583859000000|2020-03-10 16:50:00|10483.6|10471.6|10481.3|10469.3|10484.1|10472.1|10479.9|10467.9|355
1583859300000|2020-03-10 16:55:00|10481|10469|10480.1|10468.1|10483.2|10471.2|10479.4|10467.4|596
1583859600000|2020-03-10 17:00:00|10480.3|10468.3|10478.4|10466.4|10482.6|10470.6|10478.1|10466.1|289
1583859900000|2020-03-10 17:05:00|10478.8|10466.8|10480.5|10468.5|10480.7|10468.7|10477.9|10465.9|252
1583860200000|2020-03-10 17:10:00|10480.7|10468.7|10480.7|10468.7|10481.6|10469.6|10480.2|10468.2|152
1583860500000|2020-03-10 17:15:00|10481.1|10469.1|10483.5|10471.5|10483.5|10471.5|10479.2|10467.2|197
1583860800000|2020-03-10 17:20:00|10483.4|10471.4|10483.4|10471.4|10483.4|10471.4|10483.4|10471.4|332
1583861100000|2020-03-10 17:25:00|10485.8|10473.8|10483.4|10471.4|10485.8|10473.8|10483|10471|245
1583861400000|2020-03-10 17:30:00|||||||||211
1583861700000|2020-03-10 17:35:00|10483.3|10471.3|10483.3|10471.3|10483.3|10471.3|10483.3|10471.3|176
1583862000000|2020-03-10 17:40:00|||||||||285
1583862300000|2020-03-10 17:45:00|10484|10472|10483.3|10471.3|10484|10472|10483.3|10471.3|201
1583862600000|2020-03-10 17:50:00|10483|10471|10483.2|10471.2|10483.3|10471.3|10481.1|10469.1|275
1583862900000|2020-03-10 17:55:00|10482.3|10470.3|10423.1|10411.1|10482.8|10470.8|10415.6|10403.6|3047
1583863200000|2020-03-10 18:00:00|10421.9|10409.9|10426.8|10414.8|10438.9|10426.9|10393.2|10381.2|3170
1583933400000|2020-03-11 13:30:00|10410.4|10398.4|10447.5|10435.5|10462.6|10450.6|10357.9|10345.9|1014
1583933700000|2020-03-11 13:35:00|10447.8|10435.8|10418.3|10406.3|10461.3|10449.3|10416.5|10404.5|544
1583934000000|2020-03-11 13:40:00|10417.3|10405.3|10389.3|10377.3|10421.3|10409.3|10382.2|10370.2|669
1583934300000|2020-03-11 13:45:00|10389.2|10377.2|10368.7|10356.7|10391.7|10379.7|10355.5|10343.5|562
1583934600000|2020-03-11 13:50:00|10369.7|10357.7|10350.5|10338.5|10369.7|10357.7|10311.5|10299.5|623
1583934900000|2020-03-11 13:55:00|10350.2|10338.2|10358.2|10346.2|10377.2|10365.2|10349|10337|668
1583935200000|2020-03-11 14:00:00|10359.4|10347.4|10336.2|10324.2|10370.7|10358.7|10336.2|10324.2|442
1583935500000|2020-03-11 14:05:00|10339.2|10327.2|10356.1|10344.1|10356.1|10344.1|10334.9|10322.9|269
1583935800000|2020-03-11 14:10:00|10356.4|10344.4|10356.6|10344.6|10357.6|10345.6|10340.4|10328.4|293
1583936100000|2020-03-11 14:15:00|10355.6|10343.6|10375.5|10363.5|10380.5|10368.5|10350.3|10338.3|482
1583936400000|2020-03-11 14:20:00|10377.5|10365.5|10368|10356|10380.5|10368.5|10359.2|10347.2|303
1583936700000|2020-03-11 14:25:00|10369|10357|10368.2|10356.2|10371.7|10359.7|10356.5|10344.5|218
1583937000000|2020-03-11 14:30:00|10369.2|10357.2|10382.7|10370.7|10382.7|10370.7|10354.2|10342.2|461
1583937300000|2020-03-11 14:35:00|10380.7|10368.7|10407.6|10395.6|10407.8|10395.8|10376.4|10364.4|664
1583937600000|2020-03-11 14:40:00|10406.6|10394.6|10377.3|10365.3|10407.6|10395.6|10372.3|10360.3|385
1583937900000|2020-03-11 14:45:00|10378.3|10366.3|10353.8|10341.8|10384|10372|10353.8|10341.8|678
1583938200000|2020-03-11 14:50:00|10354.5|10342.5|10373|10361|10379.2|10367.2|10354.5|10342.5|429
1583938500000|2020-03-11 14:55:00|10373.5|10361.5|10369.5|10357.5|10380.7|10368.7|10361|10349|299
1583938800000|2020-03-11 15:00:00|10371.2|10359.2|10380.6|10368.6|10383.4|10371.4|10364.4|10352.4|373
1583939100000|2020-03-11 15:05:00|10380.9|10368.9|10399.1|10387.1|10409.1|10397.1|10380.9|10368.9|500
1583939400000|2020-03-11 15:10:00|10401.1|10389.1|10438.8|10426.8|10449.2|10437.2|10397.8|10385.8|509
1583939700000|2020-03-11 15:15:00|10439.7|10427.7|10487.4|10475.4|10556.7|10544.7|10438.5|10426.5|793
1583940000000|2020-03-11 15:20:00|10486.4|10474.4|10476.4|10464.4|10512.9|10500.9|10460.2|10448.2|552
1583940300000|2020-03-11 15:25:00|10477.4|10465.4|10495.8|10483.8|10503.1|10491.1|10459.4|10447.4|431
1583940600000|2020-03-11 15:30:00|10498.3|10486.3|10455.8|10443.8|10499.6|10487.6|10454.3|10442.3|336
1583940900000|2020-03-11 15:35:00|10454.3|10442.3|10455.5|10443.5|10470.8|10458.8|10448.3|10436.3|302
1583941200000|2020-03-11 15:40:00|10455.3|10443.3|10445.7|10433.7|10457.8|10445.8|10437|10425|208
1583941500000|2020-03-11 15:45:00|10444.5|10432.5|10433.9|10421.9|10449.2|10437.2|10429|10417|276
1583941800000|2020-03-11 15:50:00|10432.7|10420.7|10426.9|10414.9|10439.1|10427.1|10422.4|10410.4|333
1583942100000|2020-03-11 15:55:00|10426.6|10414.6|10431.1|10419.1|10433.6|10421.6|10420.1|10408.1|197
1583942400000|2020-03-11 16:00:00|10432.1|10420.1|10425.2|10413.2|10432.1|10420.1|10418.8|10406.8|316
1583942700000|2020-03-11 16:05:00|10424.2|10412.2|10404|10392|10424.2|10412.2|10395.5|10383.5|404
1583943000000|2020-03-11 16:10:00|10403|10391|10362.5|10350.5|10410.2|10398.2|10362.5|10350.5|381
1583943300000|2020-03-11 16:15:00|10358.6|10346.6|10390.2|10378.2|10392.9|10380.9|10355|10343|432
1583943600000|2020-03-11 16:20:00|10390|10378|10384|10372|10405|10393|10373.5|10361.5|258
1583943900000|2020-03-11 16:25:00|10383|10371|10414.4|10402.4|10416.9|10404.9|10373.8|10361.8|413
1583944200000|2020-03-11 16:30:00|10413.9|10401.9|10379.3|10367.3|10413.9|10401.9|10373.3|10361.3|280
1583944500000|2020-03-11 16:35:00|10379.6|10367.6|10334.6|10322.6|10381.6|10369.6|10323.1|10311.1|480
1583944800000|2020-03-11 16:40:00|10337.1|10325.1|10331.3|10319.3|10339.3|10327.3|10305.3|10293.3|435
1583945100000|2020-03-11 16:45:00|10319.3|10307.3|10288.8|10276.8|10325.8|10313.8|10281.3|10269.3|351
1583945400000|2020-03-11 16:50:00|10290.8|10278.8|10251.5|10239.5|10291.3|10279.3|10222.3|10210.3|850
1583945700000|2020-03-11 16:55:00|10252.5|10240.5|10261.3|10249.3|10296.6|10284.6|10246.3|10234.3|512
1583946000000|2020-03-11 17:00:00|10258.8|10246.8|10259.3|10247.3|10274.8|10262.8|10248|10236|471
1583946300000|2020-03-11 17:05:00|10261.3|10249.3|10281.2|10269.2|10281.6|10269.6|10257.6|10245.6|560
1583946600000|2020-03-11 17:10:00|10282.2|10270.2|10298.2|10286.2|10314.1|10302.1|10282.2|10270.2|379
1583946900000|2020-03-11 17:15:00|10297.9|10285.9|10303.4|10291.4|10323.7|10311.7|10297.9|10285.9|303
1583947200000|2020-03-11 17:20:00|10299.4|10287.4|10271.1|10259.1|10319.9|10307.9|10271.1|10259.1|372
1583947500000|2020-03-11 17:25:00|10272.1|10260.1|10290.1|10278.1|10296.1|10284.1|10268.6|10256.6|351
1583947800000|2020-03-11 17:30:00|10289.8|10277.8|10275.8|10263.8|10294.8|10282.8|10271.8|10259.8|352
1583948100000|2020-03-11 17:35:00|10277.8|10265.8|10264.8|10252.8|10280.3|10268.3|10256.8|10244.8|349
1583948400000|2020-03-11 17:40:00|10265.8|10253.8|10267.7|10255.7|10277.5|10265.5|10257.7|10245.7|446
1583948700000|2020-03-11 17:45:00|10266.7|10254.7|10251.7|10239.7|10278.2|10266.2|10249.2|10237.2|634
1583949000000|2020-03-11 17:50:00|10251.2|10239.2|10220.8|10208.8|10257.7|10245.7|10208.3|10196.3|927
1583949300000|2020-03-11 17:55:00|10220.5|10208.5|10193.4|10181.4|10220.5|10208.5|10171.4|10159.4|3334
1583949600000|2020-03-11 18:00:00|10194.4|10182.4|10247.1|10235.1|10257.9|10245.9|10188.6|10176.6|2588
1584019800000|2020-03-12 13:30:00|9886|9874|9884.7|9872.7|9886|9874|9884.7|9872.7|1470
1584020100000|2020-03-12 13:35:00|||||||||388
1584020400000|2020-03-12 13:40:00|9884.6|9872.6|9884.6|9872.6|9884.6|9872.6|9884.6|9872.6|334
1584020700000|2020-03-12 13:45:00|||||||||342
1584021000000|2020-03-12 13:50:00|9883.6|9871.6|9883.6|9871.6|9883.6|9871.6|9883.6|9871.6|365
1584021300000|2020-03-12 13:55:00|9884.6|9872.6|9884.6|9872.6|9884.6|9872.6|9884.6|9872.6|258
1584021600000|2020-03-12 14:00:00|9884.5|9872.5|9884.5|9872.5|9884.5|9872.5|9884.5|9872.5|219
1584021900000|2020-03-12 14:05:00|||||||||394
1584022200000|2020-03-12 14:10:00|||||||||270
1584022500000|2020-03-12 14:15:00|9884.4|9872.4|9884.4|9872.4|9884.4|9872.4|9884.4|9872.4|220
1584022800000|2020-03-12 14:20:00|||||||||345
1584023100000|2020-03-12 14:25:00|||||||||261
1584023400000|2020-03-12 14:30:00|9884.3|9872.3|9884.3|9872.3|9884.3|9872.3|9884.3|9872.3|185
1584023700000|2020-03-12 14:35:00|9885.7|9873.7|9885.7|9873.7|9885.7|9873.7|9882.9|9870.9|529
1584024000000|2020-03-12 14:40:00|9885.9|9873.9|9884.3|9872.3|9887.3|9875.3|9884.3|9872.3|468
1584024300000|2020-03-12 14:45:00|9884.2|9872.2|9890|9878|9896.6|9884.6|9884.2|9872.2|949
1584024600000|2020-03-12 14:50:00|9890.8|9878.8|9885.3|9873.3|9891.4|9879.4|9885.3|9873.3|256
1584024900000|2020-03-12 14:55:00|9884.7|9872.7|9884.2|9872.2|9885.8|9873.8|9884.2|9872.2|88
1584025200000|2020-03-12 15:00:00|9884.1|9872.1|9884.1|9872.1|9884.1|9872.1|9884.1|9872.1|69
1584025500000|2020-03-12 15:05:00|||||||||115
1584025800000|2020-03-12 15:10:00|||||||||136
1584026100000|2020-03-12 15:15:00|9884|9872|9884|9872|9884|9872|9884|9872|233
1584026400000|2020-03-12 15:20:00|||||||||123
1584026700000|2020-03-12 15:25:00|||||||||98
1584027000000|2020-03-12 15:30:00|9883.9|9871.9|9883.9|9871.9|9883.9|9871.9|9883.9|9871.9|271
1584027300000|2020-03-12 15:35:00|||||||||131
1584027600000|2020-03-12 15:40:00|||||||||147
1584027900000|2020-03-12 15:45:00|9883.8|9871.8|9883.8|9871.8|9883.8|9871.8|9883.8|9871.8|112
1584028200000|2020-03-12 15:50:00|||||||||165
1584028500000|2020-03-12 15:55:00|||||||||140
1584028800000|2020-03-12 16:00:00|9883.7|9871.7|9883.7|9871.7|9883.7|9871.7|9883.7|9871.7|129
1584029100000|2020-03-12 16:05:00|||||||||150
1584029400000|2020-03-12 16:10:00|||||||||140
1584029700000|2020-03-12 16:15:00|9883.6|9871.6|9883.6|9871.6|9883.6|9871.6|9883.6|9871.6|131
1584030000000|2020-03-12 16:20:00|||||||||110
1584030300000|2020-03-12 16:25:00|||||||||124
1584030600000|2020-03-12 16:30:00|9883.5|9871.5|9883.5|9871.5|9883.5|9871.5|9883.5|9871.5|171
1584030900000|2020-03-12 16:35:00|||||||||159
1584031200000|2020-03-12 16:40:00|||||||||257
1584031500000|2020-03-12 16:45:00|9883.4|9871.4|9883.4|9871.4|9883.4|9871.4|9883.4|9871.4|115
1584031800000|2020-03-12 16:50:00|||||||||131
1584032100000|2020-03-12 16:55:00|9883.9|9871.9|9883.4|9871.4|9883.9|9871.9|9883.4|9871.4|180
1584032400000|2020-03-12 17:00:00|9883.7|9871.7|9883.9|9871.9|9890.5|9878.5|9883.4|9871.4|266
1584032700000|2020-03-12 17:05:00|9884.4|9872.4|9883.3|9871.3|9887.8|9875.8|9883.3|9871.3|300
1584033000000|2020-03-12 17:10:00|9883.9|9871.9|9883.3|9871.3|9883.9|9871.9|9883.3|9871.3|183
1584033300000|2020-03-12 17:15:00|9883.2|9871.2|9883.2|9871.2|9883.2|9871.2|9883.2|9871.2|133
1584033600000|2020-03-12 17:20:00|||||||||159
1584033900000|2020-03-12 17:25:00|||||||||139
1584034200000|2020-03-12 17:30:00|9883.1|9871.1|9883.1|9871.1|9883.1|9871.1|9883.1|9871.1|160
1584034500000|2020-03-12 17:35:00|||||||||171
1584034800000|2020-03-12 17:40:00|||||||||113
1584035100000|2020-03-12 17:45:00|||||||||160
1584035400000|2020-03-12 17:50:00|9883|9871|9883|9871|9883|9871|9883|9871|249
1584035700000|2020-03-12 17:55:00|||||||||671
1584036000000|2020-03-12 18:00:00|9846.1|9826.1|9843.6|9823.6|9846.1|9826.1|9843.6|9823.6|340
1584106200000|2020-03-13 13:30:00|10115.7|10103.7|9998|9986|10181.1|10169.1|9989.8|9977.8|1576
1584106500000|2020-03-13 13:35:00|9997.7|9985.7|9878.6|9866.6|10008.7|9996.7|9794.6|9782.6|1194
1584106800000|2020-03-13 13:40:00|9879.5|9867.5|9887.8|9875.8|9904.4|9892.4|9842.7|9830.7|565
1584107100000|2020-03-13 13:45:00|9889.1|9877.1|9933.9|9921.9|9941.2|9929.2|9844.4|9832.4|715
1584107400000|2020-03-13 13:50:00|9932.9|9920.9|9880.2|9868.2|9942.1|9930.1|9879.3|9867.3|706
1584107700000|2020-03-13 13:55:00|9881.1|9869.1|9906.7|9894.7|9915.7|9903.7|9881.1|9869.1|492
1584108000000|2020-03-13 14:00:00|9905.4|9893.4|9914.3|9902.3|9920.9|9908.9|9868.5|9856.5|559
1584108300000|2020-03-13 14:05:00|9916.2|9904.2|9893.3|9881.3|9922.2|9910.2|9887.4|9875.4|730
1584108600000|2020-03-13 14:10:00|9894.2|9882.2|9849.8|9837.8|9894.2|9882.2|9830.6|9818.6|706
1584108900000|2020-03-13 14:15:00|9844.8|9832.8|9817|9805|9845.7|9833.7|9772.8|9760.8|717
1584109200000|2020-03-13 14:20:00|9817.3|9805.3|9834.1|9822.1|9864.7|9852.7|9817.3|9805.3|686
1584109500000|2020-03-13 14:25:00|9835.1|9823.1|9856|9844|9865|9853|9831|9819|557
1584109800000|2020-03-13 14:30:00|9852|9840|9849.7|9837.7|9855.7|9843.7|9841.7|9829.7|330
1584110100000|2020-03-13 14:35:00|9850.7|9838.7|9791|9779|9850.7|9838.7|9791|9779|372
1584110400000|2020-03-13 14:40:00|9788.2|9776.2|9724.1|9712.1|9797.3|9785.3|9721.5|9709.5|686
1584110700000|2020-03-13 14:45:00|9726.6|9714.6|9481.4|9469.4|9726.6|9714.6|9464.2|9452.2|1354
1584111000000|2020-03-13 14:50:00|9479.9|9467.9|9571.5|9559.5|9586.2|9574.2|9473|9461|896
1584111300000|2020-03-13 14:55:00|9572.4|9560.4|9609.5|9597.5|9617.7|9605.7|9561.2|9549.2|1025
1584111600000|2020-03-13 15:00:00|9610.4|9598.4|9643|9631|9650.1|9638.1|9610.4|9598.4|954
1584111900000|2020-03-13 15:05:00|9643.3|9631.3|9637.7|9625.7|9644.9|9632.9|9612.6|9600.6|638
1584112200000|2020-03-13 15:10:00|9641.7|9629.7|9530.3|9518.3|9642|9630|9479.2|9467.2|1206
1584112500000|2020-03-13 15:15:00|9529.3|9517.3|9562.2|9550.2|9565.3|9553.3|9520.4|9508.4|435
1584112800000|2020-03-13 15:20:00|9561.3|9549.3|9524.9|9512.9|9583.1|9571.1|9524.9|9512.9|335
1584113100000|2020-03-13 15:25:00|9516.5|9504.5|9461.5|9449.5|9545.9|9533.9|9461.5|9449.5|450
1584113400000|2020-03-13 15:30:00|9460.3|9448.3|9453.9|9441.9|9484.5|9472.5|9450.6|9438.6|812
1584113700000|2020-03-13 15:35:00|9454.2|9442.2|9431.9|9419.9|9454.8|9442.8|9422.5|9410.5|751
1584114000000|2020-03-13 15:40:00|9431.3|9419.3|9433.8|9421.8|9473.6|9461.6|9427.6|9415.6|655
1584114300000|2020-03-13 15:45:00|9433.5|9421.5|9424.4|9412.4|9438.6|9426.6|9349.6|9319.6|378
1584114600000|2020-03-13 15:50:00|9425.9|9413.9|9428.8|9416.8|9430.6|9418.6|9424.4|9412.4|91
1584114900000|2020-03-13 15:55:00|9428.2|9416.2|9424.4|9412.4|9428.2|9416.2|9424.4|9412.4|172
1584115200000|2020-03-13 16:00:00|9424.3|9412.3|9428.2|9416.2|9453.4|9441.4|9424.3|9412.3|516
1584115500000|2020-03-13 16:05:00|9428.8|9416.8|9432.6|9420.6|9449.4|9437.4|9428.5|9416.5|403
1584115800000|2020-03-13 16:10:00|9433.1|9421.1|9460.4|9448.4|9467.6|9455.6|9428.3|9416.3|330
1584116100000|2020-03-13 16:15:00|9458.5|9446.5|9494.3|9482.3|9526.9|9514.9|9450.7|9438.7|320
1584116400000|2020-03-13 16:20:00|9493.7|9481.7|9473|9461|9504|9492|9468.3|9456.3|178
1584116700000|2020-03-13 16:25:00|9472|9460|9489.1|9477.1|9497.2|9485.2|9460.8|9448.8|201
1584117000000|2020-03-13 16:30:00|9488.2|9476.2|9500.7|9488.7|9529.8|9517.8|9478.2|9466.2|327
1584117300000|2020-03-13 16:35:00|9501.7|9489.7|9446.6|9434.6|9501.7|9489.7|9443.5|9431.5|239
1584117600000|2020-03-13 16:40:00|9445.7|9433.7|9438.9|9426.9|9446|9434|9432.2|9420.2|344
1584117900000|2020-03-13 16:45:00|9438|9426|9430|9418|9448|9436|9429.1|9417.1|181
1584118200000|2020-03-13 16:50:00|9429.7|9417.7|9428.8|9416.8|9431.1|9419.1|9427.3|9415.3|127
1584118500000|2020-03-13 16:55:00|9428.5|9416.5|9471.7|9459.7|9484.3|9472.3|9428.2|9416.2|655
1584118800000|2020-03-13 17:00:00|9471|9459|9448.3|9436.3|9480.1|9468.1|9448.3|9436.3|524
1584119100000|2020-03-13 17:05:00|9446.4|9434.4|9471.5|9459.5|9474.9|9462.9|9433.6|9421.6|245
1584119400000|2020-03-13 17:10:00|9469.5|9457.5|9447.6|9435.6|9471.7|9459.7|9440.1|9428.1|412
1584119700000|2020-03-13 17:15:00|9448.6|9436.6|9437.8|9425.8|9455.7|9443.7|9428.6|9416.6|534
1584120000000|2020-03-13 17:20:00|9440.7|9428.7|9434.8|9422.8|9448.5|9436.5|9432.3|9420.3|307
1584120300000|2020-03-13 17:25:00|9435.7|9423.7|9423.8|9411.8|9436.1|9424.1|9423.8|9411.8|279
1584120600000|2020-03-13 17:30:00|9424.7|9412.7|9423.7|9411.7|9425.3|9413.3|9423.7|9411.7|89
1584120900000|2020-03-13 17:35:00|9424.6|9412.6|9423.7|9411.7|9426.4|9414.4|9423.7|9411.7|150
1584121200000|2020-03-13 17:40:00|||||||||171
1584121500000|2020-03-13 17:45:00|9423.6|9411.6|9423.6|9411.6|9423.6|9411.6|9423.6|9411.6|79
1584121800000|2020-03-13 17:50:00|9425.7|9413.7|9423.6|9411.6|9425.7|9413.7|9423.6|9411.6|265
1584122100000|2020-03-13 17:55:00|||||||||676
1584122400000|2020-03-13 18:00:00|9424.2|9412.2|9427.7|9415.7|9431.9|9419.9|9415.5|9403.5|1022
1584365400000|2020-03-16 13:30:00|8923.8|8911.8|8947.1|8935.1|8951|8939|8923.8|8911.8|469
1584365700000|2020-03-16 13:35:00|8947.5|8935.5|8947.1|8935.1|8956|8944|8947.1|8935.1|275
1584366000000|2020-03-16 13:40:00|8947|8935|8947|8935|8947|8935|8947|8935|177
1584366300000|2020-03-16 13:45:00|||||||||178
1584366600000|2020-03-16 13:50:00|||||||||145
1584366900000|2020-03-16 13:55:00|8946.9|8934.9|8946.9|8934.9|8946.9|8934.9|8946.9|8934.9|527
1584367200000|2020-03-16 14:00:00|8943.3|8931.3|8946.9|8934.9|8946.9|8934.9|8943.3|8931.3|159
1584367500000|2020-03-16 14:05:00|||||||||257
1584367800000|2020-03-16 14:10:00|8946.8|8934.8|8946.8|8934.8|8946.8|8934.8|8946.8|8934.8|303
1584368100000|2020-03-16 14:15:00|||||||||140
1584368400000|2020-03-16 14:20:00|||||||||217
1584368700000|2020-03-16 14:25:00|||||||||228
1584369000000|2020-03-16 14:30:00|8946.7|8934.7|8946.7|8934.7|8946.7|8934.7|8946.7|8934.7|120
1584369300000|2020-03-16 14:35:00|||||||||129
1584369600000|2020-03-16 14:40:00|||||||||245
1584369900000|2020-03-16 14:45:00|8946.6|8934.6|8946.6|8934.6|8946.6|8934.6|8946.6|8934.6|197
1584370200000|2020-03-16 14:50:00|||||||||130
1584370500000|2020-03-16 14:55:00|||||||||124
1584370800000|2020-03-16 15:00:00|8946.5|8934.5|8946.5|8934.5|8946.5|8934.5|8946.5|8934.5|172
1584371100000|2020-03-16 15:05:00|||||||||277
1584371400000|2020-03-16 15:10:00|||||||||316
1584371700000|2020-03-16 15:15:00|8946.4|8934.4|8958|8946|8962.5|8950.5|8946.4|8934.4|1421
1584372000000|2020-03-16 15:20:00|8957.2|8945.2|8968.2|8956.2|8976.9|8964.9|8950|8938|619
1584372300000|2020-03-16 15:25:00|8969.1|8957.1|8986.6|8974.6|8995.7|8983.7|8953.5|8941.5|747
1584372600000|2020-03-16 15:30:00|8982.5|8970.5|8971.2|8959.2|9006.4|8994.4|8970.7|8958.7|482
1584372900000|2020-03-16 15:35:00|8976.2|8964.2|8983.3|8971.3|9006.7|8994.7|8965.1|8953.1|274
1584373200000|2020-03-16 15:40:00|8982.9|8970.9|8954.3|8942.3|8983.3|8971.3|8946.3|8934.3|474
1584373500000|2020-03-16 15:45:00|8955.2|8943.2|8976.4|8964.4|8979.7|8967.7|8949.8|8937.8|293
1584373800000|2020-03-16 15:50:00|8977.3|8965.3|8961.4|8949.4|8988.6|8976.6|8959.6|8947.6|269
1584374100000|2020-03-16 15:55:00|8963.2|8951.2|8970.3|8958.3|8973|8961|8962.3|8950.3|317
1584374400000|2020-03-16 16:00:00|8968.5|8956.5|8969.4|8957.4|8971.2|8959.2|8964.9|8952.9|185
1584374700000|2020-03-16 16:05:00|8970.3|8958.3|8968.4|8956.4|8976.9|8964.9|8966.6|8954.6|175
1584375000000|2020-03-16 16:10:00|8969.3|8957.3|8963|8951|8971.1|8959.1|8961.3|8949.3|174
1584375300000|2020-03-16 16:15:00|8962.1|8950.1|8984.6|8972.6|8986.8|8974.8|8953.2|8941.2|560
1584375600000|2020-03-16 16:20:00|8985.5|8973.5|8982.6|8970.6|8985.5|8973.5|8976.4|8964.4|256
1584375900000|2020-03-16 16:25:00|8981.7|8969.7|9042.2|9030.2|9046.5|9034.5|8981.7|8969.7|449
1584376200000|2020-03-16 16:30:00|9036.9|9024.9|9058.3|9046.3|9110.4|9098.4|9036.9|9024.9|639
1584376500000|2020-03-16 16:35:00|9056.1|9044.1|9059.3|9047.3|9095|9083|9046.1|9034.1|428
1584376800000|2020-03-16 16:40:00|9058.9|9046.9|9170.7|9158.7|9181.4|9169.4|9053.9|9041.9|672
1584377100000|2020-03-16 16:45:00|9170.3|9158.3|9345.3|9333.3|9356|9344|9157.8|9145.8|875
1584377400000|2020-03-16 16:50:00|9344.2|9332.2|9681|9669|9703.8|9691.8|9339.9|9327.9|1409
1584377700000|2020-03-16 16:55:00|9683.1|9671.1|9624.7|9612.7|9815.1|9803.1|9624.7|9612.7|989
1584378000000|2020-03-16 17:00:00|9621.3|9609.3|9492.3|9480.3|9674.7|9662.7|9483|9471|611
1584378300000|2020-03-16 17:05:00|9491.4|9479.4|9436.8|9424.8|9491.4|9479.4|9307.7|9295.7|884
1584378600000|2020-03-16 17:10:00|9435.7|9423.7|9470.8|9458.8|9590|9578|9434.8|9422.8|467
1584378900000|2020-03-16 17:15:00|9471.2|9459.2|9354|9342|9471.2|9459.2|9327.8|9315.8|430
1584379200000|2020-03-16 17:20:00|9352.7|9340.7|9194|9182|9352.7|9340.7|9143.8|9131.8|393
1584379500000|2020-03-16 17:25:00|9194.7|9182.7|9148.2|9136.2|9243.8|9231.8|9118.8|9106.8|282
1584379800000|2020-03-16 17:30:00|9150.9|9138.9|9032.5|9020.5|9168.4|9156.4|9024.4|9012.4|359
1584380100000|2020-03-16 17:35:00|9034.6|9022.6|9037.6|9025.6|9118.5|9106.5|9026.9|9014.9|379
1584380400000|2020-03-16 17:40:00|9036.9|9024.9|9041.3|9029.3|9089|9077|9018.9|9006.9|367
1584380700000|2020-03-16 17:45:00|9042.6|9030.6|9018.3|9006.3|9076.5|9064.5|9018.3|9006.3|358
1584381000000|2020-03-16 17:50:00|9017|9005|9025.5|9013.5|9046.1|9034.1|8989.1|8977.1|717
1584381300000|2020-03-16 17:55:00|9026.4|9014.4|8981.1|8969.1|9065.1|9053.1|8981.1|8969.1|1683
1584381600000|2020-03-16 18:00:00|8981.9|8969.9|9067.6|9055.6|9108.2|9096.2|8981.9|8969.9|897
1584381900000|2020-03-16 18:05:00|9069.7|9057.7|9129.6|9099.6|9129.6|9099.6|9069.7|9057.7|0
1584451800000|2020-03-17 13:30:00|9214.8|9202.8|9338.6|9326.6|9425.9|9413.9|9214.8|9202.8|1157
1584452100000|2020-03-17 13:35:00|9338.2|9326.2|9285.6|9273.6|9345|9333|9201.2|9189.2|598
1584452400000|2020-03-17 13:40:00|9286.8|9274.8|9290.3|9278.3|9320.6|9308.6|9274.7|9262.7|451
1584452700000|2020-03-17 13:45:00|9292.4|9280.4|9328.6|9316.6|9331.9|9319.9|9282.8|9270.8|381
1584453000000|2020-03-17 13:50:00|9331.1|9319.1|9307.6|9295.6|9337.4|9325.4|9288.4|9276.4|434
1584453300000|2020-03-17 13:55:00|9307.2|9295.2|9234.7|9222.7|9313.3|9301.3|9232.2|9220.2|432
1584453600000|2020-03-17 14:00:00|9232.6|9220.6|9256.8|9244.8|9262.3|9250.3|9203|9191|649
1584453900000|2020-03-17 14:05:00|9254.3|9242.3|9239.2|9227.2|9280.6|9268.6|9237|9225|492
1584454200000|2020-03-17 14:10:00|9235.7|9223.7|9288.6|9276.6|9290.2|9278.2|9231.7|9219.7|352
1584454500000|2020-03-17 14:15:00|9288.9|9276.9|9318.3|9306.3|9319.5|9307.5|9265.2|9253.2|340
1584454800000|2020-03-17 14:20:00|9318.6|9306.6|9325|9313|9335|9323|9303.6|9291.6|316
1584455100000|2020-03-17 14:25:00|9322.4|9310.4|9348.6|9336.6|9351.6|9339.6|9319.1|9307.1|322
1584455400000|2020-03-17 14:30:00|9362.3|9350.3|9383.3|9371.3|9405.9|9393.9|9350.9|9338.9|446
1584455700000|2020-03-17 14:35:00|9388.6|9376.6|9361|9349|9390.8|9378.8|9352.5|9340.5|322
1584456000000|2020-03-17 14:40:00|9359.8|9347.8|9400.6|9388.6|9403.8|9391.8|9346.8|9334.8|440
1584456300000|2020-03-17 14:45:00|9400.2|9388.2|9422|9410|9429.4|9417.4|9400.2|9388.2|789
1584456600000|2020-03-17 14:50:00|9421.2|9409.2|9421.5|9409.5|9429.4|9417.4|9404.4|9392.4|339
1584456900000|2020-03-17 14:55:00|9422.4|9410.4|9415.2|9403.2|9422.4|9410.4|9406.6|9394.6|541
1584457200000|2020-03-17 15:00:00|9414.4|9402.4|9413.9|9401.9|9424|9412|9411|9399|321
1584457500000|2020-03-17 15:05:00|9413.5|9401.5|9441.9|9429.9|9442.3|9430.3|9413.5|9401.5|392
1584457800000|2020-03-17 15:10:00|9442.3|9430.3|9443.7|9431.7|9447.2|9435.2|9442.3|9430.3|208
1584458100000|2020-03-17 15:15:00|9442.2|9430.2|9443.7|9431.7|9443.7|9431.7|9434.3|9422.3|253
1584458400000|2020-03-17 15:20:00|9442.2|9430.2|9443.7|9431.7|9443.7|9431.7|9433.2|9421.2|132
1584458700000|2020-03-17 15:25:00|9443.6|9431.6|9443.6|9431.6|9443.6|9431.6|9443.6|9431.6|141
1584459000000|2020-03-17 15:30:00|||||||||267
1584459300000|2020-03-17 15:35:00|9442.8|9430.8|9434.5|9422.5|9442.8|9430.8|9429.7|9417.7|166
1584459600000|2020-03-17 15:40:00|9435.3|9423.3|9443.5|9431.5|9443.5|9431.5|9434.5|9422.5|183
1584459900000|2020-03-17 15:45:00|||||||||110
1584460200000|2020-03-17 15:50:00|9443.4|9431.4|9443.4|9431.4|9443.4|9431.4|9443.4|9431.4|89
1584460500000|2020-03-17 15:55:00|||||||||144
1584460800000|2020-03-17 16:00:00|||||||||109
1584461100000|2020-03-17 16:05:00|9443.3|9431.3|9443.3|9431.3|9443.3|9431.3|9443.3|9431.3|231
1584461400000|2020-03-17 16:10:00|||||||||161
1584461700000|2020-03-17 16:15:00|||||||||149
1584462000000|2020-03-17 16:20:00|9443.2|9431.2|9443.2|9431.2|9443.2|9431.2|9443.2|9431.2|114
1584462300000|2020-03-17 16:25:00|||||||||291
1584462600000|2020-03-17 16:30:00|||||||||92
1584462900000|2020-03-17 16:35:00|9443.1|9431.1|9443.1|9431.1|9443.1|9431.1|9443.1|9431.1|100
1584463200000|2020-03-17 16:40:00|||||||||88
1584463500000|2020-03-17 16:45:00|9443|9431|9443|9431|9443|9431|9443|9431|98
1584463800000|2020-03-17 16:50:00|||||||||155
1584464100000|2020-03-17 16:55:00|||||||||184
1584464400000|2020-03-17 17:00:00|9442.9|9430.9|9442.9|9430.9|9442.9|9430.9|9442.9|9430.9|154
1584464700000|2020-03-17 17:05:00|||||||||96
1584465000000|2020-03-17 17:10:00|||||||||85
1584465300000|2020-03-17 17:15:00|9442.8|9430.8|9442.8|9430.8|9442.8|9430.8|9442.8|9430.8|214
1584465600000|2020-03-17 17:20:00|||||||||109
1584465900000|2020-03-17 17:25:00|9442.7|9430.7|9442.7|9430.7|9442.7|9430.7|9442.7|9430.7|158
1584466200000|2020-03-17 17:30:00|||||||||143
1584466500000|2020-03-17 17:35:00|||||||||111
1584466800000|2020-03-17 17:40:00|9442.6|9430.6|9442.6|9430.6|9442.6|9430.6|9442.6|9430.6|294
1584467100000|2020-03-17 17:45:00|||||||||249
1584467400000|2020-03-17 17:50:00|||||||||275
1584467700000|2020-03-17 17:55:00|9442.5|9430.5|9442.5|9430.5|9442.5|9430.5|9442.5|9430.5|487
1584468000000|2020-03-17 18:00:00|||||||||274
1584538200000|2020-03-18 13:30:00|9325.8|9313.8|9411.8|9399.8|9477.4|9465.4|9257.9|9245.9|1467
1584538500000|2020-03-18 13:35:00|9412.2|9400.2|9535|9523|9655|9643|9407.6|9395.6|661
1584538800000|2020-03-18 13:40:00|9533.3|9521.3|9631.6|9619.6|9654.2|9642.2|9527.4|9515.4|546
1584539100000|2020-03-18 13:45:00|9634.5|9622.5|9600.7|9588.7|9662.5|9650.5|9580.5|9568.5|503
1584539400000|2020-03-18 13:50:00|9599.4|9587.4|9722.4|9710.4|9723.6|9711.6|9594|9582|393
1584539700000|2020-03-18 13:55:00|9719.5|9707.5|9767.9|9755.9|9802.2|9790.2|9688.4|9676.4|594
1584540000000|2020-03-18 14:00:00|9772.1|9760.1|9880.1|9868.1|9880.8|9868.8|9767.5|9755.5|555
1584540300000|2020-03-18 14:05:00|9882.8|9870.8|9849.6|9837.6|9887.2|9875.2|9830.6|9818.6|249
1584540600000|2020-03-18 14:10:00|9849.2|9837.2|9737.4|9725.4|9850.4|9838.4|9721.8|9709.8|811
1584540900000|2020-03-18 14:15:00|9737|9725|9790.7|9778.7|9795.7|9783.7|9736.2|9724.2|407
1584541200000|2020-03-18 14:20:00|9787|9775|9807.1|9795.1|9818.8|9806.8|9785.8|9773.8|332
1584541500000|2020-03-18 14:25:00|9806.3|9794.3|9814.3|9802.3|9882.4|9862.4|9793|9781|411
1584541800000|2020-03-18 14:30:00|9815.5|9803.5|9848.6|9836.6|9850.6|9838.6|9811.3|9799.3|373
1584542100000|2020-03-18 14:35:00|9847.4|9835.4|9847.7|9835.7|9855.7|9843.7|9839.2|9827.2|362
1584542400000|2020-03-18 14:40:00|9847|9835|9846.5|9834.5|9856|9844|9843.4|9831.4|202
1584542700000|2020-03-18 14:45:00|9846.1|9834.1|9838|9826|9846.9|9834.9|9834.2|9822.2|388
1584543000000|2020-03-18 14:50:00|9837.6|9825.6|9785.4|9773.4|9843.7|9831.7|9777.9|9765.9|889
1584543300000|2020-03-18 14:55:00|9787.4|9775.4|9751|9739|9793.4|9781.4|9712.9|9700.9|347
1584543600000|2020-03-18 15:00:00|9750.1|9738.1|9742.2|9730.2|9771.1|9759.1|9728.4|9716.4|301
1584543900000|2020-03-18 15:05:00|9742.6|9730.6|9637.4|9625.4|9742.6|9730.6|9628.7|9616.7|291
1584544200000|2020-03-18 15:10:00|9637.8|9625.8|9536.8|9524.8|9637.8|9625.8|9530.2|9518.2|463
1584544500000|2020-03-18 15:15:00|9537.2|9525.2|9537.4|9525.4|9550.6|9538.6|9424.9|9412.9|599
1584544800000|2020-03-18 15:20:00|9536.5|9524.5|9592.9|9580.9|9608.6|9596.6|9489.9|9477.9|417
1584545100000|2020-03-18 15:25:00|9595.4|9583.4|9509.4|9497.4|9603|9591|9506.9|9494.9|255
1584545400000|2020-03-18 15:30:00|9510.3|9498.3|9483.3|9471.3|9536.3|9524.3|9437.4|9425.4|331
1584545700000|2020-03-18 15:35:00|9480.8|9468.8|9483.8|9471.8|9529.1|9517.1|9447.1|9435.1|261
1584546000000|2020-03-18 15:40:00|9480.4|9468.4|9435.8|9423.8|9513.8|9501.8|9427.8|9415.8|303
1584546300000|2020-03-18 15:45:00|9434.9|9422.9|9363.3|9351.3|9480|9468|9358.7|9346.7|316
1584546600000|2020-03-18 15:50:00|9363.7|9351.7|9383.2|9371.2|9407.1|9395.1|9324.6|9312.6|400
1584546900000|2020-03-18 15:55:00|9381.6|9369.6|9402.8|9390.8|9476.9|9464.9|9352|9340|302
1584547200000|2020-03-18 16:00:00|9409.9|9397.9|9381.4|9369.4|9409.9|9397.9|9366.6|9354.6|358
1584547500000|2020-03-18 16:05:00|9376.7|9364.7|9343.5|9331.5|9382.6|9370.6|9334.4|9322.4|213
1584547800000|2020-03-18 16:10:00|9344.8|9332.8|9340.4|9328.4|9401.5|9389.5|9340.4|9328.4|272
1584548100000|2020-03-18 16:15:00|9341.2|9329.2|9236|9224|9343.7|9331.7|9224.7|9212.7|527
1584548400000|2020-03-18 16:20:00|9235.6|9223.6|9264.2|9252.2|9298.8|9286.8|9225.2|9213.2|268
1584548700000|2020-03-18 16:25:00|9264.6|9252.6|9287.4|9275.4|9320.5|9308.5|9257.9|9245.9|269
1584549000000|2020-03-18 16:30:00|9288.3|9276.3|9292.7|9280.7|9329.9|9317.9|9282.2|9270.2|168
1584549300000|2020-03-18 16:35:00|9293.1|9281.1|9284.4|9272.4|9295|9283|9259.3|9247.3|193
1584549600000|2020-03-18 16:40:00|9285.2|9273.2|9291.2|9279.2|9303.3|9291.3|9274.2|9262.2|172
1584549900000|2020-03-18 16:45:00|9290.4|9278.4|9266|9254|9301.2|9289.2|9265.6|9253.6|161
1584550200000|2020-03-18 16:50:00|9268.5|9256.5|9206|9194|9269.8|9257.8|9178.3|9166.3|343
1584550500000|2020-03-18 16:55:00|9205.2|9193.2|9186.3|9174.3|9225.2|9213.2|9183.4|9171.4|214
1584550800000|2020-03-18 17:00:00|9190|9178|9232.4|9220.4|9232.4|9220.4|9172.5|9160.5|277
1584551100000|2020-03-18 17:05:00|9233.2|9221.2|9262.9|9250.9|9270.4|9258.4|9220.4|9208.4|149
1584551400000|2020-03-18 17:10:00|9266.2|9254.2|9490.7|9478.7|9543.9|9531.9|9264.1|9252.1|445
1584551700000|2020-03-18 17:15:00|9486.9|9474.9|9238|9226|9489.9|9477.9|9225.9|9213.9|403
1584552000000|2020-03-18 17:20:00|9238.9|9226.9|9239.9|9227.9|9277.9|9265.9|9226.8|9214.8|144
1584552300000|2020-03-18 17:25:00|9240.7|9228.7|9179.6|9167.6|9240.7|9228.7|9162.8|9150.8|189
1584552600000|2020-03-18 17:30:00|9180.4|9168.4|9151.4|9139.4|9181.3|9169.3|9147.6|9135.6|237
1584552900000|2020-03-18 17:35:00|9153.5|9141.5|9191.2|9179.2|9205.1|9193.1|9152.7|9140.7|157
1584553200000|2020-03-18 17:40:00|9187|9175|9202.9|9190.9|9204.5|9192.5|9181.2|9169.2|116
1584553500000|2020-03-18 17:45:00|9202|9190|9180.5|9168.5|9203.7|9191.7|9171|9159|175
1584553800000|2020-03-18 17:50:00|9179.3|9167.3|9172.9|9160.9|9197|9185|9166.8|9154.8|489
1584554100000|2020-03-18 17:55:00|9174.1|9162.1|9028.1|9016.1|9175|9163|8904.7|8874.7|2510
1584554400000|2020-03-18 18:00:00|9039.4|9027.4|8928.9|8898.9|9053.5|9041.5|8920.2|8890.2|2729
1584554700000|2020-03-18 18:05:00|8929.7|8899.7|8929.7|8899.7|8929.7|8899.7|8929.7|8899.7|1
1584624600000|2020-03-19 13:30:00|9290.7|9278.7|9309.8|9297.8|9314|9302|9290.3|9278.3|1312
1584624900000|2020-03-19 13:35:00|9311|9299|9312.3|9300.3|9312.3|9300.3|9310.2|9298.2|395
1584625200000|2020-03-19 13:40:00|9312.2|9300.2|9306|9294|9312.2|9300.2|9296.5|9284.5|511
1584625500000|2020-03-19 13:45:00|9306.8|9294.8|9253.9|9241.9|9306.8|9294.8|9253.9|9241.9|838
1584625800000|2020-03-19 13:50:00|9249.4|9237.4|9290.6|9278.6|9296.4|9284.4|9217.7|9205.7|317
1584626100000|2020-03-19 13:55:00|9291|9279|9298.4|9286.4|9298.4|9286.4|9282.2|9270.2|104
1584626400000|2020-03-19 14:00:00|9297.6|9285.6|9299.2|9287.2|9300|9288|9287.2|9275.2|53
1584626700000|2020-03-19 14:05:00|9298|9286|9302.5|9290.5|9303.7|9291.7|9294.2|9282.2|37
1584627000000|2020-03-19 14:10:00|9301.2|9289.2|9310.8|9298.8|9310.8|9298.8|9301.2|9289.2|52
1584627300000|2020-03-19 14:15:00|9311.2|9299.2|9305.7|9293.7|9312|9300|9300.4|9288.4|77
1584627600000|2020-03-19 14:20:00|9304.9|9292.9|9304.9|9292.9|9306.6|9294.6|9301.6|9289.6|43
1584627900000|2020-03-19 14:25:00|9304|9292|9308.2|9296.2|9311.9|9299.9|9296.1|9284.1|94
1584628200000|2020-03-19 14:30:00|9307.7|9295.7|9309.4|9297.4|9311.9|9299.9|9304.4|9292.4|122
1584628500000|2020-03-19 14:35:00|9309.8|9297.8|9311.8|9299.8|9320.2|9308.2|9305.6|9293.6|113
1584628800000|2020-03-19 14:40:00|9308.9|9296.9|9310.6|9298.6|9311|9299|9305.2|9293.2|68
1584629100000|2020-03-19 14:45:00|9311|9299|9309.7|9297.7|9311|9299|9308.5|9296.5|39
1584629400000|2020-03-19 14:50:00|9310.1|9298.1|9306.7|9294.7|9314.7|9302.7|9305.1|9293.1|42
1584629700000|2020-03-19 14:55:00|9306.3|9294.3|9305.9|9293.9|9308|9296|9304.2|9292.2|58
1584630000000|2020-03-19 15:00:00|9306.3|9294.3|9309.2|9297.2|9309.2|9297.2|9306.3|9294.3|42
1584630300000|2020-03-19 15:05:00|9308.8|9296.8|9310|9298|9311.6|9299.6|9306.2|9294.2|49
1584630600000|2020-03-19 15:10:00|9309.1|9297.1|9309.9|9297.9|9315.8|9303.8|9307.5|9295.5|38
1584630900000|2020-03-19 15:15:00|9310.8|9298.8|9311.6|9299.6|9311.6|9299.6|9302.4|9290.4|76
1584631200000|2020-03-19 15:20:00|9311.5|9299.5|9311.5|9299.5|9311.5|9299.5|9311.5|9299.5|79
1584631500000|2020-03-19 15:25:00|9310.7|9298.7|9310.2|9298.2|9310.7|9298.7|9307.7|9295.7|117
1584631800000|2020-03-19 15:30:00|9309.4|9297.4|9310.6|9298.6|9311.5|9299.5|9309|9297|90
1584632100000|2020-03-19 15:35:00|9309.4|9297.4|9310.6|9298.6|9310.6|9298.6|9309.4|9297.4|61
1584632400000|2020-03-19 15:40:00|9309.8|9297.8|9310.6|9298.6|9310.6|9298.6|9309.8|9297.8|29
1584632700000|2020-03-19 15:45:00|9310.5|9298.5|9310.5|9298.5|9310.5|9298.5|9310.5|9298.5|16
1584633000000|2020-03-19 15:50:00|9311.3|9299.3|9311.3|9299.3|9311.3|9299.3|9311.3|9299.3|61
1584633300000|2020-03-19 15:55:00|9310.1|9298.1|9311.3|9299.3|9311.3|9299.3|9310.1|9298.1|41
1584633600000|2020-03-19 16:00:00|9311.2|9299.2|9311.2|9299.2|9311.2|9299.2|9311.2|9299.2|43
1584633900000|2020-03-19 16:05:00|||||||||32
1584634200000|2020-03-19 16:10:00|||||||||31
1584634500000|2020-03-19 16:15:00|9309.9|9297.9|9308.6|9296.6|9311.2|9299.2|9307.8|9295.8|30
1584634800000|2020-03-19 16:20:00|9309.1|9297.1|9307.8|9295.8|9311.1|9299.1|9305.7|9293.7|34
1584635100000|2020-03-19 16:25:00|9307.4|9295.4|9310.2|9298.2|9310.3|9298.3|9306.9|9294.9|9
1584635400000|2020-03-19 16:30:00|9309.4|9297.4|9310.2|9298.2|9310.2|9298.2|9306.5|9294.5|43
1584635700000|2020-03-19 16:35:00|9309.4|9297.4|9308.5|9296.5|9310.2|9298.2|9307.7|9295.7|50
1584636000000|2020-03-19 16:40:00|9309.3|9297.3|9308.5|9296.5|9309.3|9297.3|9306.8|9294.8|37
1584636300000|2020-03-19 16:45:00|9309.3|9297.3|9310.1|9298.1|9310.1|9298.1|9308.5|9296.5|47
1584636600000|2020-03-19 16:50:00|9310.9|9298.9|9310.9|9298.9|9310.9|9298.9|9310.9|9298.9|68
1584636900000|2020-03-19 16:55:00|||||||||55
1584637200000|2020-03-19 17:00:00|9310.8|9298.8|9310.8|9298.8|9310.8|9298.8|9310.8|9298.8|71
1584637500000|2020-03-19 17:05:00|||||||||57
1584637800000|2020-03-19 17:10:00|||||||||34
1584638100000|2020-03-19 17:15:00|9310.7|9298.7|9310.7|9298.7|9310.7|9298.7|9310.7|9298.7|43
1584638400000|2020-03-19 17:20:00|||||||||34
1584638700000|2020-03-19 17:25:00|||||||||62
1584639000000|2020-03-19 17:30:00|9310.6|9298.6|9310.6|9298.6|9310.6|9298.6|9310.6|9298.6|73
1584639300000|2020-03-19 17:35:00|||||||||34
1584639600000|2020-03-19 17:40:00|||||||||124
1584639900000|2020-03-19 17:45:00|9310.5|9298.5|9310.5|9298.5|9310.5|9298.5|9310.5|9298.5|128
1584640200000|2020-03-19 17:50:00|||||||||111
1584640500000|2020-03-19 17:55:00|||||||||112
1584640800000|2020-03-19 18:00:00|9310.4|9298.4|9390.9|9360.9|9390.9|9360.9|9310.4|9298.4|102
1584641100000|2020-03-19 18:05:00|9382.1|9352.1|9382.1|9352.1|9382.1|9352.1|9382.1|9352.1|0
1584711000000|2020-03-20 13:30:00|9702.8|9690.8|9698.4|9686.4|9721.5|9709.5|9626.8|9614.8|824
1584711300000|2020-03-20 13:35:00|9696.2|9684.2|9705.7|9693.7|9711.8|9699.8|9687|9675|170
1584711600000|2020-03-20 13:40:00|9706.2|9694.2|9687.8|9675.8|9706.2|9694.2|9684.4|9672.4|194
1584711900000|2020-03-20 13:45:00|9687.4|9675.4|9677.8|9665.8|9689.1|9677.1|9671.7|9659.7|115
1584712200000|2020-03-20 13:50:00|9678.2|9666.2|9643.6|9631.6|9686.5|9674.5|9633.1|9621.1|831
1584712500000|2020-03-20 13:55:00|9641.9|9629.9|9653.1|9641.1|9666|9654|9620.2|9608.2|232
1584712800000|2020-03-20 14:00:00|9651.9|9639.9|9630.7|9618.7|9651.9|9639.9|9617.5|9605.5|267
1584713100000|2020-03-20 14:05:00|9629.9|9617.9|9682|9670|9682.4|9670.4|9627.2|9615.2|113
1584713400000|2020-03-20 14:10:00|9681.9|9669.9|9686.3|9674.3|9688|9676|9679.8|9667.8|34
1584713700000|2020-03-20 14:15:00|9685.4|9673.4|9687.5|9675.5|9691.9|9679.9|9682.8|9670.8|48
1584714000000|2020-03-20 14:20:00|9688|9676|9697.1|9685.1|9697.1|9685.1|9685.8|9673.8|44
1584714300000|2020-03-20 14:25:00|9696.2|9684.2|9706.2|9694.2|9707.1|9695.1|9695.8|9683.8|78
1584714600000|2020-03-20 14:30:00|9706.6|9694.6|9697.4|9685.4|9706.6|9694.6|9696.5|9684.5|95
1584714900000|2020-03-20 14:35:00|9699.2|9687.2|9707.4|9695.4|9711.3|9699.3|9699.2|9687.2|91
1584715200000|2020-03-20 14:40:00|9707|9695|9700.8|9688.8|9709.6|9697.6|9694.7|9682.7|118
1584715500000|2020-03-20 14:45:00|9700.4|9688.4|9673.4|9661.4|9701.2|9689.2|9669.9|9657.9|464
1584715800000|2020-03-20 14:50:00|9670.1|9658.1|9659.5|9647.5|9680.2|9668.2|9658.1|9646.1|204
1584716100000|2020-03-20 14:55:00|9661.2|9649.2|9653.4|9641.4|9673.2|9661.2|9647.2|9635.2|178
1584716400000|2020-03-20 15:00:00|9654.7|9642.7|9665.3|9653.3|9671|9659|9652.6|9640.6|100
1584716700000|2020-03-20 15:05:00|9665.7|9653.7|9667|9655|9668.3|9656.3|9653.9|9641.9|98
1584717000000|2020-03-20 15:10:00|9666.6|9654.6|9666.9|9654.9|9666.9|9654.9|9657.2|9645.2|86
1584717300000|2020-03-20 15:15:00|9667.8|9655.8|9655.4|9643.4|9667.8|9655.8|9653.7|9641.7|102
1584717600000|2020-03-20 15:20:00|9652.8|9640.8|9607.6|9595.6|9658.6|9646.6|9607.6|9595.6|206
1584717900000|2020-03-20 15:25:00|9608.9|9596.9|9629.2|9617.2|9662|9650|9604.4|9592.4|223
1584718200000|2020-03-20 15:30:00|9628.3|9616.3|9619.2|9607.2|9652.2|9640.2|9616.3|9604.3|85
1584718500000|2020-03-20 15:35:00|9620|9608|9627.4|9615.4|9636.1|9624.1|9618.8|9606.8|79
1584718800000|2020-03-20 15:40:00|9628.2|9616.2|9624.4|9612.4|9628.2|9616.2|9602.4|9590.4|76
1584719100000|2020-03-20 15:45:00|9623.6|9611.6|9605.6|9593.6|9626.1|9614.1|9603.8|9591.8|52
1584719400000|2020-03-20 15:50:00|9606.1|9594.1|9606.3|9594.3|9610.1|9598.1|9592.6|9580.6|207
1584719700000|2020-03-20 15:55:00|9607.1|9595.1|9601.9|9589.9|9608.8|9596.8|9595.6|9583.6|74
1584720000000|2020-03-20 16:00:00|9599.8|9587.8|9606|9594|9613.5|9601.5|9596.6|9584.6|151
1584720300000|2020-03-20 16:05:00|9605.2|9593.2|9552.6|9540.6|9605.2|9593.2|9546.6|9534.6|208
1584720600000|2020-03-20 16:10:00|9552.1|9540.1|9545.4|9533.4|9562.9|9550.9|9522.4|9510.4|163
1584720900000|2020-03-20 16:15:00|9546.6|9534.6|9563.6|9551.6|9572|9560|9545.4|9533.4|104
1584721200000|2020-03-20 16:20:00|9567.8|9555.8|9599.8|9587.8|9610.7|9598.7|9564.4|9552.4|162
1584721500000|2020-03-20 16:25:00|9600.2|9588.2|9589|9577|9619.3|9607.3|9570.1|9558.1|168
1584721800000|2020-03-20 16:30:00|9588.2|9576.2|9612.3|9600.3|9618.1|9606.1|9575.4|9563.4|91
1584722100000|2020-03-20 16:35:00|9614.8|9602.8|9604.7|9592.7|9615.3|9603.3|9590.2|9578.2|71
1584722400000|2020-03-20 16:40:00|9605.5|9593.5|9593.3|9581.3|9608|9596|9580.1|9568.1|136
1584722700000|2020-03-20 16:45:00|9592.4|9580.4|9587.1|9575.1|9597.6|9585.6|9579.9|9567.9|44
1584723000000|2020-03-20 16:50:00|9588|9576|9609|9597|9613.1|9601.1|9586.3|9574.3|87
1584723300000|2020-03-20 16:55:00|9609.8|9597.8|9602.5|9590.5|9616.7|9604.7|9598.8|9586.8|59
1584723600000|2020-03-20 17:00:00|9603.3|9591.3|9582.8|9570.8|9603.3|9591.3|9581.1|9569.1|53
1584723900000|2020-03-20 17:05:00|9582|9570|9571.8|9559.8|9582|9570|9549.9|9537.9|141
1584724200000|2020-03-20 17:10:00|9572.7|9560.7|9570.9|9558.9|9580.1|9568.1|9566.4|9554.4|25
1584724500000|2020-03-20 17:15:00|9569.6|9557.6|9584.5|9572.5|9587.8|9575.8|9569.6|9557.6|72
1584724800000|2020-03-20 17:20:00|9583.7|9571.7|9585.1|9573.1|9599.4|9587.4|9583.7|9571.7|51
1584725100000|2020-03-20 17:25:00|9584.6|9572.6|9523.3|9511.3|9584.6|9572.6|9523.3|9511.3|260
1584725400000|2020-03-20 17:30:00|9523.7|9511.7|9455|9443|9525.3|9513.3|9402|9390|611
1584725700000|2020-03-20 17:35:00|9466.1|9454.1|9516.8|9504.8|9518.4|9506.4|9451.1|9439.1|220
1584726000000|2020-03-20 17:40:00|9510.1|9498.1|9580.7|9568.7|9599.6|9587.6|9509.3|9497.3|306
1584726300000|2020-03-20 17:45:00|9582.4|9570.4|9611.6|9599.6|9614.9|9602.9|9549.8|9537.8|157
1584726600000|2020-03-20 17:50:00|9611.1|9599.1|9609.3|9597.3|9620.2|9608.2|9593.5|9581.5|173
1584726900000|2020-03-20 17:55:00|9608.8|9596.8|9541.3|9529.3|9634.6|9622.6|9533.2|9521.2|931
1584727200000|2020-03-20 18:00:00|9542.9|9530.9|9655.8|9643.8|9662.6|9650.6|9509.7|9497.7|594
1584970200000|2020-03-23 13:30:00|9810.5|9798.5|9810.5|9798.5|9810.5|9798.5|9810.5|9798.5|599
1584970500000|2020-03-23 13:35:00|9810.4|9798.4|9810.4|9798.4|9810.4|9798.4|9810.4|9798.4|697
1584970800000|2020-03-23 13:40:00|||||||||501
1584971100000|2020-03-23 13:45:00|9810.3|9798.3|9810.3|9798.3|9810.3|9798.3|9810.3|9798.3|471
1584971400000|2020-03-23 13:50:00|||||||||141
1584971700000|2020-03-23 13:55:00|9810.2|9798.2|9810.2|9798.2|9810.2|9798.2|9810.2|9798.2|196
1584972000000|2020-03-23 14:00:00|9810.1|9798.1|9810.1|9798.1|9810.1|9798.1|9810.1|9798.1|103
1584972300000|2020-03-23 14:05:00|||||||||107
1584972600000|2020-03-23 14:10:00|9810|9798|9810|9798|9810|9798|9810|9798|11
1584972900000|2020-03-23 14:15:00|||||||||108
1584973200000|2020-03-23 14:20:00|9809.9|9797.9|9809.9|9797.9|9809.9|9797.9|9809.9|9797.9|48
1584973500000|2020-03-23 14:25:00|||||||||55
1584973800000|2020-03-23 14:30:00|9809.8|9797.8|9809.8|9797.8|9809.8|9797.8|9809.8|9797.8|60
1584974100000|2020-03-23 14:35:00|||||||||164
1584974400000|2020-03-23 14:40:00|9809.7|9797.7|9809.7|9797.7|9809.7|9797.7|9809.7|9797.7|64
1584974700000|2020-03-23 14:45:00|||||||||65
1584975000000|2020-03-23 14:50:00|9809.6|9797.6|9809.6|9797.6|9809.6|9797.6|9809.6|9797.6|28
1584975300000|2020-03-23 14:55:00|||||||||174
1584975600000|2020-03-23 15:00:00|9809.5|9797.5|9809.5|9797.5|9809.5|9797.5|9809.5|9797.5|162
1584975900000|2020-03-23 15:05:00|||||||||30
1584976200000|2020-03-23 15:10:00|9809.4|9797.4|9809.4|9797.4|9809.4|9797.4|9809.4|9797.4|75
1584976500000|2020-03-23 15:15:00|||||||||37
1584976800000|2020-03-23 15:20:00|9809.3|9797.3|9809.3|9797.3|9809.3|9797.3|9809.3|9797.3|40
1584977100000|2020-03-23 15:25:00|||||||||38
1584977400000|2020-03-23 15:30:00|9809.2|9797.2|9809.2|9797.2|9809.2|9797.2|9809.2|9797.2|60
1584977700000|2020-03-23 15:35:00|||||||||27
1584978000000|2020-03-23 15:40:00|9809.1|9797.1|9809.1|9797.1|9809.1|9797.1|9809.1|9797.1|11
1584978300000|2020-03-23 15:45:00|||||||||24
1584978600000|2020-03-23 15:50:00|9809|9797|9809|9797|9809|9797|9809|9797|42
1584978900000|2020-03-23 15:55:00|||||||||61
1584979200000|2020-03-23 16:00:00|9808.9|9796.9|9808.9|9796.9|9808.9|9796.9|9808.9|9796.9|72
1584979500000|2020-03-23 16:05:00|||||||||4
1584979800000|2020-03-23 16:10:00|9808.8|9796.8|9808.8|9796.8|9808.8|9796.8|9808.8|9796.8|24
1584980100000|2020-03-23 16:15:00|||||||||42
1584980400000|2020-03-23 16:20:00|9808.7|9796.7|9808.7|9796.7|9808.7|9796.7|9808.7|9796.7|38
1584980700000|2020-03-23 16:25:00|||||||||28
1584981000000|2020-03-23 16:30:00|9808.6|9796.6|9808.6|9796.6|9808.6|9796.6|9808.6|9796.6|59
1584981300000|2020-03-23 16:35:00|||||||||94
1584981600000|2020-03-23 16:40:00|9808.5|9796.5|9808.5|9796.5|9808.5|9796.5|9808.5|9796.5|38
1584981900000|2020-03-23 16:45:00|||||||||63
1584982200000|2020-03-23 16:50:00|9808.4|9796.4|9808.4|9796.4|9808.4|9796.4|9808.4|9796.4|72
1584982500000|2020-03-23 16:55:00|||||||||64
1584982800000|2020-03-23 17:00:00|9808.3|9796.3|9808.3|9796.3|9808.3|9796.3|9808.3|9796.3|34
1584983100000|2020-03-23 17:05:00|||||||||69
1584983400000|2020-03-23 17:10:00|9808.2|9796.2|9808.2|9796.2|9808.2|9796.2|9808.2|9796.2|97
1584983700000|2020-03-23 17:15:00|||||||||52
1584984000000|2020-03-23 17:20:00|9808.1|9796.1|9808.1|9796.1|9808.1|9796.1|9808.1|9796.1|112
1584984300000|2020-03-23 17:25:00|||||||||86
1584984600000|2020-03-23 17:30:00|9808|9796|9808|9796|9808|9796|9808|9796|100
1584984900000|2020-03-23 17:35:00|||||||||67
1584985200000|2020-03-23 17:40:00|9807.9|9795.9|9807.9|9795.9|9807.9|9795.9|9807.9|9795.9|42
1584985500000|2020-03-23 17:45:00|9807.8|9795.8|9807.8|9795.8|9807.8|9795.8|9807.8|9795.8|48
1584985800000|2020-03-23 17:50:00|||||||||112
1584986100000|2020-03-23 17:55:00|9807.7|9795.7|9807.7|9795.7|9807.7|9795.7|9807.7|9795.7|187
1584986400000|2020-03-23 18:00:00|9815.2|9803.2|9815.2|9803.2|9815.2|9803.2|9815.2|9803.2|345
1585056600000|2020-03-24 13:30:00|10245.8|10233.8|10245.7|10233.7|10245.8|10233.8|10245.7|10233.7|437
1585056900000|2020-03-24 13:35:00|||||||||134
1585057200000|2020-03-24 13:40:00|10245.6|10233.6|10245.6|10233.6|10245.6|10233.6|10245.6|10233.6|73
1585057500000|2020-03-24 13:45:00|||||||||39
1585057800000|2020-03-24 13:50:00|10245.5|10233.5|10245.5|10233.5|10245.5|10233.5|10245.5|10233.5|54
1585058100000|2020-03-24 13:55:00|||||||||98
1585058400000|2020-03-24 14:00:00|10245.4|10233.4|10245.4|10233.4|10245.4|10233.4|10245.4|10233.4|410
1585058700000|2020-03-24 14:05:00|||||||||44
1585059000000|2020-03-24 14:10:00|10245.3|10233.3|10245.3|10233.3|10245.3|10233.3|10245.3|10233.3|29
1585059300000|2020-03-24 14:15:00|||||||||48
1585059600000|2020-03-24 14:20:00|10245.2|10233.2|10245.2|10233.2|10245.2|10233.2|10245.2|10233.2|123
1585059900000|2020-03-24 14:25:00|||||||||72
1585060200000|2020-03-24 14:30:00|10245.1|10233.1|10245.1|10233.1|10245.1|10233.1|10245.1|10233.1|74
1585060500000|2020-03-24 14:35:00|||||||||60
1585060800000|2020-03-24 14:40:00|10245|10233|10245|10233|10245|10233|10245|10233|19
1585061100000|2020-03-24 14:45:00|||||||||22
1585061400000|2020-03-24 14:50:00|10244.9|10232.9|10244.9|10232.9|10244.9|10232.9|10244.9|10232.9|25
1585061700000|2020-03-24 14:55:00|||||||||24
1585062000000|2020-03-24 15:00:00|10244.8|10232.8|10244.8|10232.8|10244.8|10232.8|10244.8|10232.8|42
1585062300000|2020-03-24 15:05:00|||||||||30
1585062600000|2020-03-24 15:10:00|10244.7|10232.7|10244.7|10232.7|10244.7|10232.7|10244.7|10232.7|8
1585062900000|2020-03-24 15:15:00|||||||||32
1585063200000|2020-03-24 15:20:00|10244.6|10232.6|10244.6|10232.6|10244.6|10232.6|10244.6|10232.6|15
1585063500000|2020-03-24 15:25:00|||||||||58
1585063800000|2020-03-24 15:30:00|10244.5|10232.5|10244.5|10232.5|10244.5|10232.5|10244.5|10232.5|19
1585064100000|2020-03-24 15:35:00|||||||||127
1585064400000|2020-03-24 15:40:00|10244.4|10232.4|10244.4|10232.4|10244.4|10232.4|10244.4|10232.4|26
1585064700000|2020-03-24 15:45:00|10244.3|10232.3|10244.3|10232.3|10244.3|10232.3|10244.3|10232.3|11
1585065000000|2020-03-24 15:50:00|||||||||13
1585065300000|2020-03-24 15:55:00|10244.2|10232.2|10244.2|10232.2|10244.2|10232.2|10244.2|10232.2|20
1585065600000|2020-03-24 16:00:00|||||||||7
1585065900000|2020-03-24 16:05:00|10244.1|10232.1|10244.1|10232.1|10244.1|10232.1|10244.1|10232.1|29
1585066200000|2020-03-24 16:10:00|||||||||45
1585066500000|2020-03-24 16:15:00|10244|10232|10244|10232|10244|10232|10244|10232|12
1585066800000|2020-03-24 16:20:00|||||||||21
1585067100000|2020-03-24 16:25:00|10243.9|10231.9|10243.9|10231.9|10243.9|10231.9|10243.9|10231.9|25
1585067400000|2020-03-24 16:30:00|||||||||65
1585067700000|2020-03-24 16:35:00|10243.8|10231.8|10243.8|10231.8|10243.8|10231.8|10243.8|10231.8|26
1585068000000|2020-03-24 16:40:00|||||||||29
1585068300000|2020-03-24 16:45:00|10243.7|10231.7|10243.7|10231.7|10243.7|10231.7|10243.7|10231.7|12
1585068600000|2020-03-24 16:50:00|||||||||5
1585068900000|2020-03-24 16:55:00|10243.6|10231.6|10243.6|10231.6|10243.6|10231.6|10243.6|10231.6|13
1585069200000|2020-03-24 17:00:00|||||||||45
1585069500000|2020-03-24 17:05:00|10243.5|10231.5|10243.5|10231.5|10243.5|10231.5|10243.5|10231.5|13
1585069800000|2020-03-24 17:10:00|||||||||20
1585070100000|2020-03-24 17:15:00|10243.4|10231.4|10243.4|10231.4|10243.4|10231.4|10243.4|10231.4|42
1585070400000|2020-03-24 17:20:00|||||||||26
1585070700000|2020-03-24 17:25:00|10243.3|10231.3|10243.3|10231.3|10243.3|10231.3|10243.3|10231.3|41
1585071000000|2020-03-24 17:30:00|||||||||52
1585071300000|2020-03-24 17:35:00|10243.2|10231.2|10243.2|10231.2|10243.2|10231.2|10243.2|10231.2|39
1585071600000|2020-03-24 17:40:00|||||||||42
1585071900000|2020-03-24 17:45:00|10243.1|10231.1|10243.1|10231.1|10243.1|10231.1|10243.1|10231.1|49
1585072200000|2020-03-24 17:50:00|||||||||131
1585072500000|2020-03-24 17:55:00|10243|10231|10243|10231|10243|10231|10243|10231|292
1585072800000|2020-03-24 18:00:00|10243.5|10231.5|10243|10231|10243.5|10231.5|10243|10231|229
1585143000000|2020-03-25 13:30:00|10571.6|10559.6|10588.8|10576.8|10604.9|10592.9|10505.8|10493.8|807
1585143300000|2020-03-25 13:35:00|10590.4|10578.4|10582.3|10570.3|10592|10580|10577.5|10565.5|194
1585143600000|2020-03-25 13:40:00|10583.4|10571.4|10567.8|10555.8|10586.1|10574.1|10550.7|10538.7|269
1585143900000|2020-03-25 13:45:00|10567.2|10555.2|10540.4|10528.4|10575.3|10563.3|10538.8|10526.8|347
1585144200000|2020-03-25 13:50:00|10542|10530|10574.1|10562.1|10583.2|10571.2|10539.8|10527.8|601
1585144500000|2020-03-25 13:55:00|10576.2|10564.2|10563.3|10551.3|10581|10569|10560.6|10548.6|429
1585144800000|2020-03-25 14:00:00|10564.4|10552.4|10576.1|10564.1|10590.8|10578.8|10559.5|10547.5|697
1585145100000|2020-03-25 14:05:00|10577.2|10565.2|10489.7|10477.7|10586.4|10574.4|10477.9|10465.9|1038
1585145400000|2020-03-25 14:10:00|10489.8|10477.8|10389.4|10377.4|10505.3|10493.3|10380.3|10368.3|740
1585145700000|2020-03-25 14:15:00|10390.6|10378.6|10094.1|10082.1|10439.4|10427.4|9944.8|9932.8|712
1585146000000|2020-03-25 14:20:00|10115.9|10103.9|10324.2|10312.2|10391.4|10379.4|10087.3|10075.3|404
1585146300000|2020-03-25 14:25:00|10323.5|10311.5|10349.5|10337.5|10349.5|10337.5|10258.7|10246.7|197
1585146600000|2020-03-25 14:30:00|10350.3|10338.3|10337.2|10325.2|10412.9|10400.9|10327.5|10315.5|147
1585146900000|2020-03-25 14:35:00|10336.6|10324.6|10403.5|10391.5|10444.8|10432.8|10336.4|10324.4|251
1585147200000|2020-03-25 14:40:00|10404|10392|10395.4|10383.4|10413.1|10401.1|10373.1|10361.1|163
1585147500000|2020-03-25 14:45:00|10394.7|10382.7|10459.8|10447.8|10464.1|10452.1|10384.1|10372.1|151
1585147800000|2020-03-25 14:50:00|10460.3|10448.3|10448.5|10436.5|10476.2|10464.2|10428.8|10416.8|78
1585148100000|2020-03-25 14:55:00|10447.9|10435.9|10479.3|10467.3|10486.2|10474.2|10420|10408|160
1585148400000|2020-03-25 15:00:00|10479.1|10467.1|10460.1|10448.1|10485.7|10473.7|10442.6|10430.6|193
1585148700000|2020-03-25 15:05:00|10461.1|10449.1|10545.6|10533.6|10554.2|10542.2|10455.8|10443.8|383
1585149000000|2020-03-25 15:10:00|10542.9|10530.9|10545.7|10533.7|10545.7|10533.7|10519.7|10507.7|153
1585149300000|2020-03-25 15:15:00|10545.1|10533.1|10399.7|10387.7|10545.1|10533.1|10399.7|10387.7|166
1585149600000|2020-03-25 15:20:00|10399|10387|10441.4|10429.4|10460.9|10448.9|10375.4|10363.4|192
1585149900000|2020-03-25 15:25:00|10442.6|10430.6|10434.5|10422.5|10459.8|10447.8|10417|10405|100
1585150200000|2020-03-25 15:30:00|10434.4|10422.4|10433.2|10421.2|10452.7|10440.7|10428|10416|106
1585150500000|2020-03-25 15:35:00|10437.5|10425.5|10400.8|10388.8|10444.8|10432.8|10389.3|10377.3|189
1585150800000|2020-03-25 15:40:00|10399.6|10387.6|10382.2|10370.2|10403.1|10391.1|10324.9|10312.9|227
1585151100000|2020-03-25 15:45:00|10381.6|10369.6|10338.3|10326.3|10391.5|10379.5|10308.4|10296.4|195
1585151400000|2020-03-25 15:50:00|10340.3|10328.3|10378.1|10366.1|10384.2|10372.2|10340.3|10328.3|94
1585151700000|2020-03-25 15:55:00|10378.8|10366.8|10407.5|10395.5|10407.9|10395.9|10367.4|10355.4|88
1585152000000|2020-03-25 16:00:00|10406.8|10394.8|10447.1|10435.1|10460.5|10448.5|10405.2|10393.2|125
1585152300000|2020-03-25 16:05:00|10445.6|10433.6|10356.1|10344.1|10449.4|10437.4|10345.9|10333.9|142
1585152600000|2020-03-25 16:10:00|10356.8|10344.8|10410.5|10398.5|10419.5|10407.5|10342|10330|132
1585152900000|2020-03-25 16:15:00|10413.2|10401.2|10393|10381|10415.5|10403.5|10375.1|10363.1|78
1585153200000|2020-03-25 16:20:00|10391.9|10379.9|10280.2|10268.2|10409.2|10397.2|10278.2|10266.2|153
1585153500000|2020-03-25 16:25:00|10281.4|10269.4|10341.3|10329.3|10363.2|10351.2|10276.4|10264.4|59
1585153800000|2020-03-25 16:30:00|10343.5|10331.5|10355.6|10343.6|10356.6|10344.6|10303.5|10291.5|93
1585154100000|2020-03-25 16:35:00|10356.1|10344.1|10384.3|10372.3|10386.9|10374.9|10336.1|10324.1|66
1585154400000|2020-03-25 16:40:00|10376.4|10364.4|10423.7|10411.7|10423.7|10411.7|10373.2|10361.2|70
1585154700000|2020-03-25 16:45:00|10419.7|10407.7|10383.6|10371.6|10444.7|10432.7|10380.7|10368.7|99
1585155000000|2020-03-25 16:50:00|10385.7|10373.7|10392.8|10380.8|10415.3|10403.3|10343.4|10331.4|78
1585155300000|2020-03-25 16:55:00|10391.5|10379.5|10410.8|10398.8|10420.1|10408.1|10378.5|10366.5|53
1585155600000|2020-03-25 17:00:00|10412.6|10400.6|10370.7|10358.7|10412.6|10400.6|10361.6|10349.6|184
1585155900000|2020-03-25 17:05:00|10371.4|10359.4|10297.9|10285.9|10372.6|10360.6|10283.1|10271.1|140
1585156200000|2020-03-25 17:10:00|10299.2|10287.2|10346.8|10334.8|10372|10360|10290|10278|93
1585156500000|2020-03-25 17:15:00|10347.8|10335.8|10399.3|10387.3|10401.9|10389.9|10340|10328|59
1585156800000|2020-03-25 17:20:00|10398.7|10386.7|10395.8|10383.8|10407.4|10395.4|10384|10372|40
1585157100000|2020-03-25 17:25:00|10396.3|10384.3|10396.9|10384.9|10405.4|10393.4|10330|10318|115
1585157400000|2020-03-25 17:30:00|10397.5|10385.5|10408.3|10396.3|10418.2|10406.2|10394.6|10382.6|115
1585157700000|2020-03-25 17:35:00|10410.1|10398.1|10368.1|10356.1|10410.1|10398.1|10322.2|10310.2|166
1585158000000|2020-03-25 17:40:00|10369.2|10357.2|10316.6|10304.6|10377.1|10365.1|10315.2|10303.2|141
1585158300000|2020-03-25 17:45:00|10316.1|10304.1|10326.7|10314.7|10342.1|10330.1|10310.2|10298.2|223
1585158600000|2020-03-25 17:50:00|10326.3|10314.3|10313.3|10301.3|10344.8|10332.8|10234.9|10222.9|387
1585158900000|2020-03-25 17:55:00|10316|10304|10353.2|10341.2|10376.4|10364.4|10298.5|10286.5|495
1585159200000|2020-03-25 18:00:00|10355|10343|10337.6|10325.6|10367.3|10355.3|10319.7|10307.7|355
1585229400000|2020-03-26 13:30:00|10306.6|10294.6|10254.1|10242.1|10333.4|10321.4|10254.1|10242.1|456
1585229700000|2020-03-26 13:35:00|10253.5|10241.5|10243|10231|10310.3|10298.3|10242.9|10230.9|271
1585230000000|2020-03-26 13:40:00|10244.3|10232.3|10211.5|10199.5|10260|10248|10205.8|10193.8|327
1585230300000|2020-03-26 13:45:00|10210.9|10198.9|10187.4|10175.4|10220.2|10208.2|10186.8|10174.8|251
1585230600000|2020-03-26 13:50:00|10186.8|10174.8|10215.6|10203.6|10215.6|10203.6|10158.6|10146.6|193
1585230900000|2020-03-26 13:55:00|10216.2|10204.2|10248.9|10236.9|10276.6|10264.6|10216.2|10204.2|139
1585231200000|2020-03-26 14:00:00|10248.7|10236.7|10197.9|10185.9|10253.2|10241.2|10196.2|10184.2|153
1585231500000|2020-03-26 14:05:00|10199.2|10187.2|10189.9|10177.9|10221|10209|10173.8|10161.8|216
1585231800000|2020-03-26 14:10:00|10188.8|10176.8|10189.5|10177.5|10199.3|10187.3|10174.1|10162.1|177
1585232100000|2020-03-26 14:15:00|10191.2|10179.2|10207.8|10195.8|10207.8|10195.8|10168.2|10156.2|95
1585232400000|2020-03-26 14:20:00|10208.9|10196.9|10221.2|10209.2|10221.8|10209.8|10201.7|10189.7|86
1585232700000|2020-03-26 14:25:00|10216.3|10204.3|10211.8|10199.8|10216.3|10204.3|10198.8|10186.8|89
1585233000000|2020-03-26 14:30:00|10211.3|10199.3|10215.8|10203.8|10230.5|10218.5|10204.5|10192.5|56
1585233300000|2020-03-26 14:35:00|10216.3|10204.3|10221|10209|10226.4|10214.4|10205.6|10193.6|47
1585233600000|2020-03-26 14:40:00|10221.5|10209.5|10205.8|10193.8|10221.5|10209.5|10199.1|10187.1|107
1585233900000|2020-03-26 14:45:00|10205.1|10193.1|10150.8|10138.8|10205.7|10193.7|10141.7|10129.7|181
1585234200000|2020-03-26 14:50:00|10151.4|10139.4|10107.3|10095.3|10162.2|10150.2|10091.9|10079.9|188
1585234500000|2020-03-26 14:55:00|10104.8|10092.8|10074.9|10062.9|10131.2|10119.2|10060.3|10048.3|108
1585234800000|2020-03-26 15:00:00|10073.6|10061.6|10037.4|10025.4|10077.2|10065.2|10027.2|10015.2|275
1585235100000|2020-03-26 15:05:00|10038|10026|10047.5|10035.5|10055.6|10043.6|10028.8|10016.8|182
1585235400000|2020-03-26 15:10:00|10048.1|10036.1|10048|10036|10066.1|10054.1|10046.1|10034.1|90
1585235700000|2020-03-26 15:15:00|10048.6|10036.6|10060.9|10048.9|10070.8|10058.8|10048.6|10036.6|55
1585236000000|2020-03-26 15:20:00|10060.3|10048.3|10051.8|10039.8|10069.7|10057.7|10042.2|10030.2|55
1585236300000|2020-03-26 15:25:00|10052.5|10040.5|10056.6|10044.6|10060.3|10048.3|10048.5|10036.5|67
1585236600000|2020-03-26 15:30:00|10054.8|10042.8|10071.4|10059.4|10071.4|10059.4|10045|10033|106
1585236900000|2020-03-26 15:35:00|10070.7|10058.7|10052.1|10040.1|10076.2|10064.2|10047.6|10035.6|93
1585237200000|2020-03-26 15:40:00|10053.2|10041.2|10046.9|10034.9|10058.4|10046.4|10037|10025|124
1585237500000|2020-03-26 15:45:00|10046.3|10034.3|10060.5|10048.5|10066.3|10054.3|10044.6|10032.6|153
1585237800000|2020-03-26 15:50:00|10062.4|10050.4|10063.7|10051.7|10069.4|10057.4|10058.2|10046.2|53
1585238100000|2020-03-26 15:55:00|10064.3|10052.3|10067|10055|10072.4|10060.4|10058.1|10046.1|49
1585238400000|2020-03-26 16:00:00|10066.4|10054.4|10072.1|10060.1|10087.7|10075.7|10065|10053|108
1585238700000|2020-03-26 16:05:00|10070.4|10058.4|10055.5|10043.5|10077.2|10065.2|10054.8|10042.8|74
1585239000000|2020-03-26 16:10:00|10055.4|10043.4|10068|10056|10072.5|10060.5|10051.3|10039.3|91
1585239300000|2020-03-26 16:15:00|10068.6|10056.6|10067.1|10055.1|10074.8|10062.8|10065.2|10053.2|87
1585239600000|2020-03-26 16:20:00|10066.4|10054.4|10074.6|10062.6|10079|10067|10056.7|10044.7|87
1585239900000|2020-03-26 16:25:00|10075.8|10063.8|10070.7|10058.7|10077.7|10065.7|10070.1|10058.1|31
1585240200000|2020-03-26 16:30:00|10071.3|10059.3|10075.9|10063.9|10085.7|10073.7|10065.8|10053.8|55
1585240500000|2020-03-26 16:35:00|10073.4|10061.4|10072.6|10060.6|10079.5|10067.5|10066.5|10054.5|37
1585240800000|2020-03-26 16:40:00|10072.5|10060.5|10064.6|10052.6|10073.2|10061.2|10054.6|10042.6|80
1585241100000|2020-03-26 16:45:00|10063.3|10051.3|10054.5|10042.5|10065.8|10053.8|10054.5|10042.5|66
1585241400000|2020-03-26 16:50:00|10055|10043|10056.9|10044.9|10059.6|10047.6|10050.2|10038.2|89
1585241700000|2020-03-26 16:55:00|10057.6|10045.6|10064.9|10052.9|10065.6|10053.6|10054.4|10042.4|52
1585242000000|2020-03-26 17:00:00|10065.6|10053.6|10074.8|10062.8|10077.8|10065.8|10065.6|10053.6|64
1585242300000|2020-03-26 17:05:00|10075.5|10063.5|10064.2|10052.2|10075.5|10063.5|10053.1|10041.1|78
1585242600000|2020-03-26 17:10:00|10063.5|10051.5|10019|10007|10064.8|10052.8|10019|10007|112
1585242900000|2020-03-26 17:15:00|10019.6|10007.6|10007.8|9995.8|10026.9|10014.9|10002.8|9990.8|224
1585243200000|2020-03-26 17:20:00|10007.2|9995.2|10014.4|10002.4|10025.3|10013.3|10007.2|9995.2|202
1585243500000|2020-03-26 17:25:00|10015|10003|10014.4|10002.4|10017.7|10005.7|10007.1|9995.1|107
1585243800000|2020-03-26 17:30:00|10014.9|10002.9|10007|9995|10014.9|10002.9|10007|9995|57
1585244100000|2020-03-26 17:35:00|||||||||27
1585244400000|2020-03-26 17:40:00|10006.9|9994.9|10006.9|9994.9|10006.9|9994.9|10006.9|9994.9|25
1585244700000|2020-03-26 17:45:00|10006.8|9994.8|10006.8|9994.8|10006.8|9994.8|10006.8|9994.8|91
1585245000000|2020-03-26 17:50:00|||||||||77
1585245300000|2020-03-26 17:55:00|10006.7|9994.7|10007.3|9995.3|10024.6|10012.6|10006.7|9994.7|336
1585245600000|2020-03-26 18:00:00|10009.5|9997.5|9990.4|9978.4|10009.5|9997.5|9990.4|9978.4|111
1585315800000|2020-03-27 13:30:00|9844.6|9832.6|9622.7|9610.7|9866.8|9854.8|9600.9|9588.9|763
1585316100000|2020-03-27 13:35:00|9623.4|9611.4|9762.7|9750.7|9784.5|9772.5|9623.4|9611.4|338
1585316400000|2020-03-27 13:40:00|9773.9|9761.9|9691.6|9679.6|9779|9767|9687.3|9675.3|194
1585316700000|2020-03-27 13:45:00|9691|9679|9723.3|9711.3|9724.5|9712.5|9657.9|9645.9|161
1585317000000|2020-03-27 13:50:00|9722.7|9710.7|9736.1|9724.1|9748.5|9736.5|9716.9|9704.9|91
1585317300000|2020-03-27 13:55:00|9736.8|9724.8|9694.6|9682.6|9761.9|9749.9|9689.9|9677.9|91
1585317600000|2020-03-27 14:00:00|9695.9|9683.9|9698.1|9686.1|9722.5|9710.5|9682.7|9670.7|287
1585317900000|2020-03-27 14:05:00|9698.2|9686.2|9643.6|9631.6|9702.9|9690.9|9643.6|9631.6|236
1585318200000|2020-03-27 14:10:00|9642.5|9630.5|9686.9|9674.9|9686.9|9674.9|9641.9|9629.9|78
1585318500000|2020-03-27 14:15:00|9684.9|9672.9|9673|9661|9694.6|9682.6|9658.9|9646.9|73
1585318800000|2020-03-27 14:20:00|9671.8|9659.8|9646|9634|9675.6|9663.6|9639.7|9627.7|136
1585319100000|2020-03-27 14:25:00|9646.6|9634.6|9638.3|9626.3|9647.3|9635.3|9628.1|9616.1|147
1585319400000|2020-03-27 14:30:00|9637|9625|9637.6|9625.6|9658.3|9646.3|9632.3|9620.3|34
1585319700000|2020-03-27 14:35:00|9639.9|9627.9|9632.9|9620.9|9642.6|9630.6|9623.9|9611.9|110
1585320000000|2020-03-27 14:40:00|9633.6|9621.6|9619.2|9607.2|9634.3|9622.3|9619.2|9607.2|110
1585320300000|2020-03-27 14:45:00|9618.1|9606.1|9627.7|9615.7|9630.9|9618.9|9618.1|9606.1|94
1585320600000|2020-03-27 14:50:00|9628.4|9616.4|9623.4|9611.4|9630.2|9618.2|9614.5|9602.5|192
1585320900000|2020-03-27 14:55:00|9624.1|9612.1|9619.7|9607.7|9627.7|9615.7|9616.7|9604.7|175
1585321200000|2020-03-27 15:00:00|9619.1|9607.1|9576.3|9564.3|9625.3|9613.3|9573.9|9561.9|262
1585321500000|2020-03-27 15:05:00|9575.1|9563.1|9598.7|9586.7|9599.7|9587.7|9557.2|9545.2|339
1585321800000|2020-03-27 15:10:00|9599.4|9587.4|9603.3|9591.3|9615.5|9603.5|9597|9585|83
1585322100000|2020-03-27 15:15:00|9602|9590|9620.5|9608.5|9621.1|9609.1|9597.1|9585.1|58
1585322400000|2020-03-27 15:20:00|9621.1|9609.1|9625.5|9613.5|9653.4|9641.4|9613.6|9601.6|45
1585322700000|2020-03-27 15:25:00|9626.8|9614.8|9580.5|9568.5|9626.8|9614.8|9576.1|9564.1|101
1585323000000|2020-03-27 15:30:00|9579.8|9567.8|9603|9591|9603|9591|9571.3|9559.3|111
1585323300000|2020-03-27 15:35:00|9606.1|9594.1|9637.5|9625.5|9637.5|9625.5|9602.8|9590.8|75
1585323600000|2020-03-27 15:40:00|9638|9626|9610|9598|9640.5|9628.5|9606.9|9594.9|46
1585323900000|2020-03-27 15:45:00|9610.6|9598.6|9625.9|9613.9|9627.1|9615.1|9603.1|9591.1|42
1585324200000|2020-03-27 15:50:00|9624.5|9612.5|9619.3|9607.3|9628.9|9616.9|9605.1|9593.1|47
1585324500000|2020-03-27 15:55:00|9617.9|9605.9|9627.2|9615.2|9631.6|9619.6|9616.1|9604.1|31
1585324800000|2020-03-27 16:00:00|9627.9|9615.9|9615.3|9603.3|9631.1|9619.1|9610.6|9598.6|54
1585325100000|2020-03-27 16:05:00|9616.6|9604.6|9622.5|9610.5|9624.4|9612.4|9608.7|9596.7|23
1585325400000|2020-03-27 16:10:00|9624.4|9612.4|9609.7|9597.7|9628.2|9616.2|9609.1|9597.1|56
1585325700000|2020-03-27 16:15:00|9607.7|9595.7|9592.3|9580.3|9607.9|9595.9|9582.6|9570.6|122
1585326000000|2020-03-27 16:20:00|9591.7|9579.7|9568.5|9556.5|9591.7|9579.7|9563.1|9551.1|167
1585326300000|2020-03-27 16:25:00|9569.2|9557.2|9565.3|9553.3|9586.2|9574.2|9550|9538|468
1585326600000|2020-03-27 16:30:00|9564.2|9552.2|9636.1|9624.1|9636.1|9624.1|9563|9551|114
1585326900000|2020-03-27 16:35:00|9635.6|9623.6|9638.4|9626.4|9647.6|9635.6|9619.8|9607.8|161
1585327200000|2020-03-27 16:40:00|9642|9630|9599.3|9587.3|9647|9635|9584.8|9572.8|105
1585327500000|2020-03-27 16:45:00|9599.8|9587.8|9584.3|9572.3|9602.3|9590.3|9578|9566|77
1585327800000|2020-03-27 16:50:00|9586.6|9574.6|9586.7|9574.7|9613.6|9601.6|9583.5|9571.5|139
1585328100000|2020-03-27 16:55:00|9587.3|9575.3|9599.5|9587.5|9610.8|9598.8|9585.5|9573.5|55
1585328400000|2020-03-27 17:00:00|9598.9|9586.9|9597.3|9585.3|9609.9|9597.9|9591.5|9579.5|96
1585328700000|2020-03-27 17:05:00|9597.9|9585.9|9631.9|9619.9|9633.1|9621.1|9596.2|9584.2|116
1585329000000|2020-03-27 17:10:00|9634.3|9622.3|9601.8|9589.8|9635|9623|9593.4|9581.4|34
1585329300000|2020-03-27 17:15:00|9602.4|9590.4|9601|9589|9606.5|9594.5|9583|9571|69
1585329600000|2020-03-27 17:20:00|9599.8|9587.8|9601.5|9589.5|9603.8|9591.8|9587.9|9575.9|38
1585329900000|2020-03-27 17:25:00|9599.1|9587.1|9609|9597|9609|9597|9594.8|9582.8|22
1585330200000|2020-03-27 17:30:00|9608.4|9596.4|9652.3|9640.3|9652.3|9640.3|9603.8|9591.8|156
1585330500000|2020-03-27 17:35:00|9651.8|9639.8|9636.8|9624.8|9654.2|9642.2|9614|9602|94
1585330800000|2020-03-27 17:40:00|9633.7|9621.7|9610.7|9598.7|9635.7|9623.7|9606.1|9594.1|99
1585331100000|2020-03-27 17:45:00|9615|9603|9583.3|9571.3|9617|9605|9578.3|9566.3|131
1585331400000|2020-03-27 17:50:00|9582.1|9570.1|9584.4|9572.4|9588.2|9576.2|9567.4|9555.4|140
1585331700000|2020-03-27 17:55:00|9585.7|9573.7|9563.8|9551.8|9606.5|9594.5|9559.2|9547.2|941
1585332000000|2020-03-27 18:00:00|9564.4|9552.4|9542.9|9530.9|9577.6|9565.6|9542.9|9530.9|1289
1585575000000|2020-03-30 13:30:00|9476.2|9464.2|9561.1|9549.1|9580.4|9568.4|9443.6|9431.6|1020
1585575300000|2020-03-30 13:35:00|9562.3|9550.3|9442.1|9430.1|9576.1|9564.1|9433.4|9421.4|355
1585575600000|2020-03-30 13:40:00|9440.8|9428.8|9328.2|9316.2|9453.4|9441.4|9303.4|9291.4|702
1585575900000|2020-03-30 13:45:00|9327.5|9315.5|9333.4|9321.4|9334|9322|9232.7|9220.7|457
1585576200000|2020-03-30 13:50:00|9334|9322|9345.8|9333.8|9374.6|9362.6|9325.2|9313.2|244
1585576500000|2020-03-30 13:55:00|9345.2|9333.2|9333.9|9321.9|9353.9|9341.9|9308.2|9296.2|336
1585576800000|2020-03-30 14:00:00|9332|9320|9380.7|9368.7|9415|9403|9330.8|9318.8|240
1585577100000|2020-03-30 14:05:00|9380.1|9368.1|9346.9|9334.9|9404.4|9392.4|9341.3|9329.3|175
1585577400000|2020-03-30 14:10:00|9347.5|9335.5|9382|9370|9384.5|9372.5|9341.9|9329.9|182
1585577700000|2020-03-30 14:15:00|9382.6|9370.6|9407.5|9395.5|9410.6|9398.6|9379.5|9367.5|222
1585578000000|2020-03-30 14:20:00|9408.1|9396.1|9456.1|9444.1|9465.7|9453.7|9406.3|9394.3|262
1585578300000|2020-03-30 14:25:00|9456.7|9444.7|9455.4|9443.4|9494.8|9482.8|9448.5|9436.5|154
1585578600000|2020-03-30 14:30:00|9458.5|9446.5|9442.4|9430.4|9474.2|9462.2|9434.3|9422.3|203
1585578900000|2020-03-30 14:35:00|9441.1|9429.1|9411.5|9399.5|9441.1|9429.1|9392.1|9380.1|159
1585579200000|2020-03-30 14:40:00|9395.9|9383.9|9409.7|9397.7|9449.1|9437.1|9368.9|9356.9|241
1585579500000|2020-03-30 14:45:00|9410.9|9398.9|9454.7|9442.7|9458.4|9446.4|9395.9|9383.9|190
1585579800000|2020-03-30 14:50:00|9454|9442|9422.7|9410.7|9454|9442|9415.9|9403.9|110
1585580100000|2020-03-30 14:55:00|9423.3|9411.3|9442.6|9430.6|9448.9|9436.9|9417.1|9405.1|138
1585580400000|2020-03-30 15:00:00|9442|9430|9448|9436|9450|9438|9432.5|9420.5|146
1585580700000|2020-03-30 15:05:00|9447.4|9435.4|9488.1|9476.1|9497.5|9485.5|9443.6|9431.6|233
1585581000000|2020-03-30 15:10:00|9487.5|9475.5|9500|9488|9501.3|9489.3|9473.7|9461.7|128
1585581300000|2020-03-30 15:15:00|9499.4|9487.4|9524.8|9512.8|9533.9|9521.9|9496.3|9484.3|339
1585581600000|2020-03-30 15:20:00|9524.2|9512.2|9554.4|9542.4|9578.9|9566.9|9517.4|9505.4|336
1585581900000|2020-03-30 15:25:00|9551.2|9539.2|9540.5|9528.5|9605.5|9593.5|9520.6|9508.6|173
1585582200000|2020-03-30 15:30:00|9542.4|9530.4|9564.2|9552.2|9564.9|9552.9|9539.8|9527.8|110
1585582500000|2020-03-30 15:35:00|9564.8|9552.8|9552.9|9540.9|9564.8|9552.8|9544.1|9532.1|84
1585582800000|2020-03-30 15:40:00|9553.5|9541.5|9565.4|9553.4|9572.3|9560.3|9551|9539|70
1585583100000|2020-03-30 15:45:00|9566|9554|9582.1|9570.1|9607.8|9595.8|9566|9554|250
1585583400000|2020-03-30 15:50:00|9581.4|9569.4|9561.3|9549.3|9585.1|9573.1|9561.3|9549.3|117
1585583700000|2020-03-30 15:55:00|9560.7|9548.7|9510.6|9498.6|9560.7|9548.7|9510.6|9498.6|151
1585584000000|2020-03-30 16:00:00|9511.2|9499.2|9558.7|9546.7|9571.9|9559.9|9505.5|9493.5|144
1585584300000|2020-03-30 16:05:00|9559.3|9547.3|9532.4|9520.4|9563.7|9551.7|9532.4|9520.4|90
1585584600000|2020-03-30 16:10:00|9531.8|9519.8|9512.2|9500.2|9539.9|9527.9|9510.4|9498.4|114
1585584900000|2020-03-30 16:15:00|9513.5|9501.5|9468.4|9456.4|9526.1|9514.1|9465.8|9453.8|242
1585585200000|2020-03-30 16:20:00|9466.5|9454.5|9422.7|9410.7|9469|9457|9419.6|9407.6|287
1585585500000|2020-03-30 16:25:00|9423.4|9411.4|9419.3|9407.3|9464.1|9452.1|9414.6|9402.6|207
1585585800000|2020-03-30 16:30:00|9418.6|9406.6|9388.4|9376.4|9425.5|9413.5|9374.6|9362.6|272
1585586100000|2020-03-30 16:35:00|9389.1|9377.1|9420.3|9408.3|9420.3|9408.3|9388.4|9376.4|125
1585586400000|2020-03-30 16:40:00|9419.6|9407.6|9393.2|9381.2|9428.4|9416.4|9389.6|9377.6|117
1585586700000|2020-03-30 16:45:00|9394.5|9382.5|9390.8|9378.8|9395.2|9383.2|9385.2|9373.2|56
1585587000000|2020-03-30 16:50:00|9392|9380|9409.5|9397.5|9416.3|9404.3|9392|9380|175
1585587300000|2020-03-30 16:55:00|9412|9400|9388.2|9376.2|9412.6|9400.6|9388.2|9376.2|74
1585587600000|2020-03-30 17:00:00|9385.7|9373.7|9386.2|9374.2|9398.2|9386.2|9381.9|9369.9|111
1585587900000|2020-03-30 17:05:00|9386.9|9374.9|9347.4|9335.4|9400.6|9388.6|9342.4|9330.4|477
1585588200000|2020-03-30 17:10:00|9348|9336|9386.2|9374.2|9390.6|9378.6|9342.4|9330.4|172
1585588500000|2020-03-30 17:15:00|9387.4|9375.4|9385|9373|9403.3|9391.3|9380.6|9368.6|166
1585588800000|2020-03-30 17:20:00|9384.9|9372.9|9379.8|9367.8|9391.2|9379.2|9327|9315|242
1585589100000|2020-03-30 17:25:00|9379.2|9367.2|9416.5|9404.5|9426.6|9414.6|9376|9364|127
1585589400000|2020-03-30 17:30:00|9418.4|9406.4|9395.1|9383.1|9427.8|9415.8|9377|9365|203
1585589700000|2020-03-30 17:35:00|9394.5|9382.5|9390.7|9378.7|9415.1|9403.1|9349.5|9337.5|176
1585590000000|2020-03-30 17:40:00|9391.4|9379.4|9404.5|9392.5|9408.3|9396.3|9341.3|9329.3|210
1585590300000|2020-03-30 17:45:00|9402.7|9390.7|9431|9419|9435.9|9423.9|9391.5|9379.5|259
1585590600000|2020-03-30 17:50:00|9429.7|9417.7|9462.3|9450.3|9479.9|9467.9|9401.1|9389.1|375
1585590900000|2020-03-30 17:55:00|9461.7|9449.7|9438.3|9426.3|9477.8|9465.8|9386|9374|1529
1585591200000|2020-03-30 18:00:00|9439|9427|9387|9375|9455.2|9443.2|9380.6|9368.6|663
1585591500000|2020-03-30 18:05:00|9386.3|9374.3|9455.1|9435.1|9455.1|9435.1|9386.3|9374.3|0
1585661400000|2020-03-31 13:30:00|9350.2|9338.2|9374.6|9362.6|9415.1|9403.1|9234.5|9222.5|718
1585661700000|2020-03-31 13:35:00|9375.2|9363.2|9415.2|9403.2|9452.8|9440.8|9375.2|9363.2|292
1585662000000|2020-03-31 13:40:00|9414.6|9402.6|9423.4|9411.4|9434.6|9422.6|9399.2|9387.2|155
1585662300000|2020-03-31 13:45:00|9422.8|9410.8|9370.1|9358.1|9424.1|9412.1|9365.7|9353.7|157
1585662600000|2020-03-31 13:50:00|9368.2|9356.2|9326.4|9314.4|9374.5|9362.5|9322.4|9310.4|251
1585662900000|2020-03-31 13:55:00|9325.1|9313.1|9354.4|9342.4|9385|9373|9323.9|9311.9|167
1585663200000|2020-03-31 14:00:00|9353.8|9341.8|9332.9|9320.9|9360.8|9348.8|9320|9308|251
1585663500000|2020-03-31 14:05:00|9316.5|9304.5|9283|9271|9331.4|9319.4|9278.4|9266.4|311
1585663800000|2020-03-31 14:10:00|9280.4|9268.4|9279.7|9267.7|9302.8|9290.8|9259.4|9247.4|292
1585664100000|2020-03-31 14:15:00|9279|9267|9342|9330|9342.6|9330.6|9274|9262|170
1585664400000|2020-03-31 14:20:00|9339.5|9327.5|9253.8|9241.8|9339.5|9327.5|9251.9|9239.9|250
1585664700000|2020-03-31 14:25:00|9252.5|9240.5|9258.3|9246.3|9260.8|9248.8|9250|9238|183
1585665000000|2020-03-31 14:30:00|9257|9245|9263.4|9251.4|9264.7|9252.7|9251.1|9239.1|245
1585665300000|2020-03-31 14:35:00|9260.9|9248.9|9271.4|9259.4|9274.5|9262.5|9250|9238|201
1585665600000|2020-03-31 14:40:00|9270.7|9258.7|9287|9275|9287|9275|9267.7|9255.7|199
1585665900000|2020-03-31 14:45:00|9287.6|9275.6|9290.1|9278.1|9311|9299|9283.3|9271.3|200
1585666200000|2020-03-31 14:50:00|9292|9280|9342.6|9330.6|9350.2|9338.2|9290.2|9278.2|205
1585666500000|2020-03-31 14:55:00|9343.8|9331.8|9318.5|9306.5|9354.5|9342.5|9311.5|9299.5|174
1585666800000|2020-03-31 15:00:00|9320.3|9308.3|9269.6|9257.6|9324.2|9312.2|9256.3|9244.3|274
1585667100000|2020-03-31 15:05:00|9270.9|9258.9|9288.2|9276.2|9303.4|9291.4|9269.6|9257.6|164
1585667400000|2020-03-31 15:10:00|9287.6|9275.6|9288.9|9276.9|9301.3|9289.3|9283.2|9271.2|154
1585667700000|2020-03-31 15:15:00|9288.3|9276.3|9279.4|9267.4|9303.4|9291.4|9278.7|9266.7|165
1585668000000|2020-03-31 15:20:00|9278.8|9266.8|9280|9268|9292.2|9280.2|9278.8|9266.8|159
1585668300000|2020-03-31 15:25:00|9280.7|9268.7|9291.3|9279.3|9291.3|9279.3|9269.8|9257.8|474
1585668600000|2020-03-31 15:30:00|9290.6|9278.6|9290.5|9278.5|9297.4|9285.4|9281.6|9269.6|348
1585668900000|2020-03-31 15:35:00|9292.4|9280.4|9272.5|9260.5|9292.4|9280.4|9264.1|9252.1|276
1585669200000|2020-03-31 15:40:00|9273.1|9261.1|9281.4|9269.4|9287.1|9275.1|9271.2|9259.2|177
1585669500000|2020-03-31 15:45:00|9282|9270|9287.6|9275.6|9290.1|9278.1|9278.9|9266.9|129
1585669800000|2020-03-31 15:50:00|9288.3|9276.3|9331.4|9319.4|9334.6|9322.6|9266.5|9254.5|340
1585670100000|2020-03-31 15:55:00|9332.1|9320.1|9298|9286|9343.5|9331.5|9296.3|9284.3|193
1585670400000|2020-03-31 16:00:00|9300|9288|9306.1|9294.1|9309.8|9297.8|9284.2|9272.2|114
1585670700000|2020-03-31 16:05:00|9311.1|9299.1|9345.9|9333.9|9345.9|9333.9|9311.1|9299.1|125
1585671000000|2020-03-31 16:10:00|9346.5|9334.5|9335.4|9323.4|9347.2|9335.2|9334.7|9322.7|109
1585671300000|2020-03-31 16:15:00|9334.2|9322.2|9342|9330|9350.4|9338.4|9332.3|9320.3|169
1585671600000|2020-03-31 16:20:00|9341.5|9329.5|9310.2|9298.2|9341.5|9329.5|9296.6|9284.6|186
1585671900000|2020-03-31 16:25:00|9310.9|9298.9|9324.6|9312.6|9329.9|9317.9|9301.5|9289.5|180
1585672200000|2020-03-31 16:30:00|9325.3|9313.3|9309.9|9297.9|9325.9|9313.9|9300.3|9288.3|140
1585672500000|2020-03-31 16:35:00|9309.3|9297.3|9307.6|9295.6|9311.8|9299.8|9291.2|9279.2|129
1585672800000|2020-03-31 16:40:00|9308.1|9296.1|9314.1|9302.1|9314.8|9302.8|9293.3|9281.3|146
1585673100000|2020-03-31 16:45:00|9316.6|9304.6|9352.3|9340.3|9352.3|9340.3|9316.6|9304.6|157
1585673400000|2020-03-31 16:50:00|9352.9|9340.9|9392.6|9380.6|9408.1|9396.1|9352.3|9340.3|274
1585673700000|2020-03-31 16:55:00|9393.2|9381.2|9412.5|9400.5|9431.8|9419.8|9374.9|9362.9|320
1585674000000|2020-03-31 17:00:00|9413.2|9401.2|9393.7|9381.7|9422|9410|9384.4|9372.4|219
1585674300000|2020-03-31 17:05:00|9394.4|9382.4|9394.2|9382.2|9403.2|9391.2|9386.8|9374.8|199
1585674600000|2020-03-31 17:10:00|9393.6|9381.6|9431|9419|9432.3|9420.3|9393.6|9381.6|193
1585674900000|2020-03-31 17:15:00|9430.3|9418.3|9442.1|9430.1|9444|9432|9414.7|9402.7|188
1585675200000|2020-03-31 17:20:00|9441.4|9429.4|9419.7|9407.7|9441.4|9429.4|9417.9|9405.9|191
1585675500000|2020-03-31 17:25:00|9419|9407|9446.8|9434.8|9447.5|9435.5|9419|9407|267
1585675800000|2020-03-31 17:30:00|9448.1|9436.1|9443.8|9431.8|9452|9440|9416.9|9404.9|317
1585676100000|2020-03-31 17:35:00|9444.4|9432.4|9473|9461|9489.3|9477.3|9428.5|9416.5|473
1585676400000|2020-03-31 17:40:00|9475.5|9463.5|9584.4|9572.4|9607.4|9595.4|9475.5|9463.5|833
1585676700000|2020-03-31 17:45:00|9585.6|9573.6|9640.9|9628.9|9665.7|9653.7|9582|9570|1027
1585677000000|2020-03-31 17:50:00|9638.5|9626.5|9642.6|9630.6|9646.8|9634.8|9612.8|9600.8|394
1585677300000|2020-03-31 17:55:00|9640.9|9628.9|9664.4|9652.4|9713.9|9701.9|9640.3|9628.3|655
1585677600000|2020-03-31 18:00:00|9662|9650|9668.4|9656.4|9683.8|9671.8|9650.6|9638.6|530
1585677900000|2020-03-31 18:05:00|9597.7|9585.7|9597.7|9585.7|9597.7|9585.7|9597.7|9585.7|0
1585747800000|2020-04-01 13:30:00|9373|9361|9430.1|9418.1|9488.2|9476.2|9373|9361|1143
1585748100000|2020-04-01 13:35:00|9429.5|9417.5|9382.2|9370.2|9441.7|9429.7|9382.2|9370.2|957
1585748400000|2020-04-01 13:40:00|9381.5|9369.5|9270.1|9258.1|9382.2|9370.2|9267.5|9255.5|772
1585748700000|2020-04-01 13:45:00|9269.4|9257.4|9284|9272|9309.4|9297.4|9232|9220|517
1585749000000|2020-04-01 13:50:00|9284.6|9272.6|9295.1|9283.1|9337.2|9325.2|9252.6|9240.6|290
1585749300000|2020-04-01 13:55:00|9294.5|9282.5|9343.3|9331.3|9361.3|9349.3|9278|9266|251
1585749600000|2020-04-01 14:00:00|9342.7|9330.7|9343.1|9331.1|9358.7|9346.7|9319.8|9307.8|221
1585749900000|2020-04-01 14:05:00|9341.1|9329.1|9298|9286|9341.1|9329.1|9283.8|9271.8|179
1585750200000|2020-04-01 14:10:00|9298.6|9286.6|9303.3|9291.3|9308.9|9296.9|9271|9259|323
1585750500000|2020-04-01 14:15:00|9301.9|9289.9|9273.6|9261.6|9304.5|9292.5|9271.5|9259.5|348
1585750800000|2020-04-01 14:20:00|9272.9|9260.9|9314.3|9302.3|9323.8|9311.8|9270.4|9258.4|224
1585751100000|2020-04-01 14:25:00|9314.9|9302.9|9286.2|9274.2|9326.3|9314.3|9285|9273|180
1585751400000|2020-04-01 14:30:00|9286.9|9274.9|9280.5|9268.5|9286.9|9274.9|9273|9261|182
1585751700000|2020-04-01 14:35:00|9282.4|9270.4|9292.2|9280.2|9297.2|9285.2|9274.3|9262.3|280
1585752000000|2020-04-01 14:40:00|9292.8|9280.8|9285.5|9273.5|9300.3|9288.3|9278.6|9266.6|184
1585752300000|2020-04-01 14:45:00|9284.9|9272.9|9286.3|9274.3|9290.6|9278.6|9270.8|9258.8|262
1585752600000|2020-04-01 14:50:00|9285.1|9273.1|9337.4|9325.4|9358.8|9346.8|9284.9|9272.9|253
1585752900000|2020-04-01 14:55:00|9338.5|9326.5|9390.2|9378.2|9398.8|9386.8|9336.7|9324.7|252
1585753200000|2020-04-01 15:00:00|9389.6|9377.6|9416.9|9404.9|9418.7|9406.7|9351.7|9339.7|264
1585753500000|2020-04-01 15:05:00|9418.1|9406.1|9414|9402|9418.1|9406.1|9362.3|9350.3|263
1585753800000|2020-04-01 15:10:00|9415.4|9403.4|9433|9421|9433|9421|9404|9392|135
1585754100000|2020-04-01 15:15:00|9433.6|9421.6|9404.8|9392.8|9437.8|9425.8|9382.8|9370.8|171
1585754400000|2020-04-01 15:20:00|9407.2|9395.2|9387.6|9375.6|9411.1|9399.1|9380.3|9368.3|163
1585754700000|2020-04-01 15:25:00|9387|9375|9367.3|9355.3|9394.8|9382.8|9357.5|9345.5|230
1585755000000|2020-04-01 15:30:00|9366.8|9354.8|9357.1|9345.1|9379.5|9367.5|9344.5|9332.5|357
1585755300000|2020-04-01 15:35:00|9357.8|9345.8|9335.8|9323.8|9374.5|9362.5|9334.5|9322.5|249
1585755600000|2020-04-01 15:40:00|9336.3|9324.3|9328.7|9316.7|9353.2|9341.2|9314.2|9302.2|228
1585755900000|2020-04-01 15:45:00|9328|9316|9294.5|9282.5|9333.5|9321.5|9293.7|9281.7|334
1585756200000|2020-04-01 15:50:00|9297|9285|9287.7|9275.7|9298.2|9286.2|9280.9|9268.9|300
1585756500000|2020-04-01 15:55:00|9288.2|9276.2|9294.5|9282.5|9301.7|9289.7|9276.7|9264.7|172
1585756800000|2020-04-01 16:00:00|9295.7|9283.7|9267.2|9255.2|9296.3|9284.3|9262|9250|243
1585757100000|2020-04-01 16:05:00|9264.7|9252.7|9227.1|9215.1|9267.2|9255.2|9223.7|9211.7|473
1585757400000|2020-04-01 16:10:00|9224.3|9212.3|9232.4|9220.4|9233.8|9221.8|9222.3|9210.3|335
1585757700000|2020-04-01 16:15:00|9233.1|9221.1|9264.1|9252.1|9272.4|9260.4|9231.7|9219.7|344
1585758000000|2020-04-01 16:20:00|9264.7|9252.7|9265.5|9253.5|9273.3|9261.3|9261.8|9249.8|253
1585758300000|2020-04-01 16:25:00|9265|9253|9242.5|9230.5|9265|9253|9240.5|9228.5|247
1585758600000|2020-04-01 16:30:00|9241.8|9229.8|9256.9|9244.9|9275.2|9263.2|9241.8|9229.8|317
1585758900000|2020-04-01 16:35:00|9257.6|9245.6|9247.2|9235.2|9274.6|9262.6|9246.5|9234.5|191
1585759200000|2020-04-01 16:40:00|9247.8|9235.8|9224|9212|9248.5|9236.5|9221.9|9209.9|264
1585759500000|2020-04-01 16:45:00|9223.3|9211.3|9221.2|9209.2|9223.9|9211.9|9217.8|9205.8|219
1585759800000|2020-04-01 16:50:00|9219.8|9207.8|9224.5|9212.5|9224.6|9212.6|9219.1|9207.1|132
1585760100000|2020-04-01 16:55:00|9223.9|9211.9|9210.9|9198.9|9223.9|9211.9|9210.9|9198.9|342
1585760400000|2020-04-01 17:00:00|9212.2|9200.2|9208.1|9196.1|9217|9205|9208.1|9196.1|383
1585760700000|2020-04-01 17:05:00|9209.5|9197.5|9206.7|9194.7|9209.5|9197.5|9206.7|9194.7|159
1585761000000|2020-04-01 17:10:00|9206.6|9194.6|9206.6|9194.6|9206.6|9194.6|9206.6|9194.6|85
1585761300000|2020-04-01 17:15:00|||||||||94
1585761600000|2020-04-01 17:20:00|9206.5|9194.5|9206.5|9194.5|9206.5|9194.5|9206.5|9194.5|55
1585761900000|2020-04-01 17:25:00|||||||||54
1585762200000|2020-04-01 17:30:00|9206.4|9194.4|9206.4|9194.4|9206.4|9194.4|9206.4|9194.4|56
1585762500000|2020-04-01 17:35:00|||||||||131
1585762800000|2020-04-01 17:40:00|9206.3|9194.3|9206.3|9194.3|9206.3|9194.3|9206.3|9194.3|115
1585763100000|2020-04-01 17:45:00|||||||||81
1585763400000|2020-04-01 17:50:00|9206.2|9194.2|9206.2|9194.2|9206.2|9194.2|9206.2|9194.2|52
1585763700000|2020-04-01 17:55:00|||||||||245
1585764000000|2020-04-01 18:00:00|9206.1|9194.1|9200.4|9188.4|9206.1|9194.1|9200.4|9188.4|190
1585834200000|2020-04-02 13:30:00|9124.7|9112.7|9049.9|9037.9|9138.6|9126.6|8909.5|8897.5|1430
1585834500000|2020-04-02 13:35:00|9050.4|9038.4|8984.2|8972.2|9085|9073|8944.2|8932.2|527
1585834800000|2020-04-02 13:40:00|8983.7|8971.7|8890|8878|8983.7|8971.7|8885.4|8873.4|500
1585835100000|2020-04-02 13:45:00|8889.5|8877.5|8877.9|8865.9|8900.6|8888.6|8817.7|8805.7|755
1585835400000|2020-04-02 13:50:00|8878.6|8866.6|8916.5|8904.5|8916.5|8904.5|8862.2|8850.2|254
1585835700000|2020-04-02 13:55:00|8915.8|8903.8|8930.6|8918.6|8952.7|8940.7|8911.5|8899.5|138
1585836000000|2020-04-02 14:00:00|8932.2|8920.2|8934.9|8922.9|8956.1|8944.1|8909.5|8897.5|213
1585836300000|2020-04-02 14:05:00|8935.5|8923.5|8931.9|8919.9|8944.7|8932.7|8862.5|8850.5|246
1585836600000|2020-04-02 14:10:00|8931.3|8919.3|8880|8868|8982.5|8970.5|8871.6|8859.6|233
1585836900000|2020-04-02 14:15:00|8877.2|8865.2|8875.9|8863.9|8901.5|8889.5|8844.6|8832.6|166
1585837200000|2020-04-02 14:20:00|8875.3|8863.3|8870.9|8858.9|8899.8|8887.8|8868.1|8856.1|98
1585837500000|2020-04-02 14:25:00|8869.5|8857.5|8896.8|8884.8|8896.8|8884.8|8867.2|8855.2|183
1585837800000|2020-04-02 14:30:00|8897.5|8885.5|8916.8|8904.8|8974.4|8962.4|8886.2|8874.2|374
1585838100000|2020-04-02 14:35:00|8914.7|8902.7|8933.7|8921.7|8965.6|8953.6|8897.6|8885.6|174
1585838400000|2020-04-02 14:40:00|8936.4|8924.4|8929.9|8917.9|9037.4|9025.4|8929.9|8917.9|315
1585838700000|2020-04-02 14:45:00|8929.3|8917.3|8933.8|8921.8|8961.2|8949.2|8909.6|8897.6|193
1585839000000|2020-04-02 14:50:00|8932.4|8920.4|8948.6|8936.6|8956.6|8944.6|8929|8917|105
1585839300000|2020-04-02 14:55:00|8948.1|8936.1|8940.6|8928.6|8955.3|8943.3|8932|8920|193
1585839600000|2020-04-02 15:00:00|8939.2|8927.2|8904.6|8892.6|8940.6|8928.6|8887.6|8875.6|161
1585839900000|2020-04-02 15:05:00|8903.9|8891.9|8893.7|8881.7|8906|8894|8878.7|8866.7|205
1585840200000|2020-04-02 15:10:00|8894.2|8882.2|8871.2|8859.2|8902.5|8890.5|8865.3|8853.3|79
1585840500000|2020-04-02 15:15:00|8867.9|8855.9|8775.7|8763.7|8867.9|8855.9|8751.3|8739.3|570
1585840800000|2020-04-02 15:20:00|8777.1|8765.1|8834.4|8822.4|8834.4|8822.4|8777.1|8765.1|221
1585841100000|2020-04-02 15:25:00|8834.2|8822.2|8791.9|8779.9|8834.5|8822.5|8787|8775|233
1585841400000|2020-04-02 15:30:00|8791.3|8779.3|8787.4|8775.4|8791.3|8779.3|8771.4|8759.4|202
1585841700000|2020-04-02 15:35:00|8786.7|8774.7|8764.3|8752.3|8786.7|8774.7|8762.9|8750.9|130
1585842000000|2020-04-02 15:40:00|8763.6|8751.6|8772|8760|8794.4|8782.4|8763.6|8751.6|289
1585842300000|2020-04-02 15:45:00|8769.9|8757.9|8820.6|8808.6|8822.5|8810.5|8769.2|8757.2|374
1585842600000|2020-04-02 15:50:00|8821.3|8809.3|8899.4|8887.4|8899.4|8887.4|8808.3|8796.3|673
1585842900000|2020-04-02 15:55:00|8900|8888|8864.1|8852.1|8900.7|8888.7|8860.4|8848.4|405
1585843200000|2020-04-02 16:00:00|8864.8|8852.8|8875.4|8863.4|8887.7|8875.7|8862.3|8850.3|395
1585843500000|2020-04-02 16:05:00|8873.3|8861.3|8856.4|8844.4|8874.1|8862.1|8853.3|8841.3|169
1585843800000|2020-04-02 16:10:00|8855.9|8843.9|8864.6|8852.6|8870|8858|8844.9|8832.9|185
1585844100000|2020-04-02 16:15:00|8863.9|8851.9|8853.1|8841.1|8870.7|8858.7|8844.1|8832.1|228
1585844400000|2020-04-02 16:20:00|8852.4|8840.4|8853.8|8841.8|8866.6|8854.6|8843.9|8831.9|155
1585844700000|2020-04-02 16:25:00|8851.7|8839.7|8857.3|8845.3|8871.8|8859.8|8851.7|8839.7|168
1585845000000|2020-04-02 16:30:00|8855.4|8843.4|8847.1|8835.1|8863.7|8851.7|8844.5|8832.5|245
1585845300000|2020-04-02 16:35:00|8845.9|8833.9|8832.9|8820.9|8852.4|8840.4|8828.5|8816.5|135
1585845600000|2020-04-02 16:40:00|8834.2|8822.2|8833.1|8821.1|8838.6|8826.6|8830|8818|154
1585845900000|2020-04-02 16:45:00|8832.4|8820.4|8814.9|8802.9|8832.4|8820.4|8812.2|8800.2|212
1585846200000|2020-04-02 16:50:00|8814.3|8802.3|8831.7|8819.7|8831.7|8819.7|8808.2|8796.2|194
1585846500000|2020-04-02 16:55:00|8831|8819|8814.9|8802.9|8831|8819|8811.7|8799.7|100
1585846800000|2020-04-02 17:00:00|8814.2|8802.2|8786.5|8774.5|8814.2|8802.2|8786.5|8774.5|155
1585847100000|2020-04-02 17:05:00|8787.2|8775.2|8773.9|8761.9|8787.2|8775.2|8761.3|8749.3|315
1585847400000|2020-04-02 17:10:00|8773.2|8761.2|8762.6|8750.6|8780.2|8768.2|8760.5|8748.5|233
1585847700000|2020-04-02 17:15:00|8761.9|8749.9|8747.9|8735.9|8764.7|8752.7|8747.9|8735.9|385
1585848000000|2020-04-02 17:20:00|8747.2|8735.2|8740.8|8728.8|8747.2|8735.2|8740.8|8728.8|232
1585848300000|2020-04-02 17:25:00|8740.7|8728.7|8740.7|8728.7|8740.7|8728.7|8740.7|8728.7|114
1585848600000|2020-04-02 17:30:00|||||||||82
1585848900000|2020-04-02 17:35:00|8740.6|8728.6|8740.6|8728.6|8740.6|8728.6|8740.6|8728.6|205
1585849200000|2020-04-02 17:40:00|||||||||117
1585849500000|2020-04-02 17:45:00|8740.5|8728.5|8740.5|8728.5|8740.5|8728.5|8740.5|8728.5|41
1585849800000|2020-04-02 17:50:00|||||||||60
1585850100000|2020-04-02 17:55:00|8740.4|8728.4|8740.4|8728.4|8740.4|8728.4|8740.4|8728.4|235
1585850400000|2020-04-02 18:00:00|8727.7|8715.7|8689.3|8677.3|8727.7|8715.7|8689.3|8677.3|281
1585920600000|2020-04-03 13:30:00|8609.9|8597.9|8565.8|8553.8|8609.9|8597.9|8448.6|8436.6|1211
1585920900000|2020-04-03 13:35:00|8564.4|8552.4|8672.6|8660.6|8673.2|8661.2|8528.5|8516.5|635
1585921200000|2020-04-03 13:40:00|8671.9|8659.9|8657.4|8645.4|8671.9|8659.9|8611.6|8599.6|700
1585921500000|2020-04-03 13:45:00|8657.9|8645.9|8767.3|8755.3|8802.3|8790.3|8649.7|8637.7|577
1585921800000|2020-04-03 13:50:00|8769.2|8757.2|8751.3|8739.3|8794.2|8782.2|8733.7|8721.7|349
1585922100000|2020-04-03 13:55:00|8747.4|8735.4|8850.1|8838.1|8850.1|8838.1|8738.8|8726.8|354
1585922400000|2020-04-03 14:00:00|8849|8837|8820.5|8808.5|8858.4|8846.4|8802.6|8790.6|350
1585922700000|2020-04-03 14:05:00|8818.5|8806.5|8836.9|8824.9|8875.8|8863.8|8795.5|8783.5|335
1585923000000|2020-04-03 14:10:00|8840.5|8828.5|8973.6|8961.6|8973.6|8961.6|8833.5|8821.5|341
1585923300000|2020-04-03 14:15:00|8981.3|8969.3|8946.9|8934.9|8984.8|8972.8|8893.9|8881.9|377
1585923600000|2020-04-03 14:20:00|8947.5|8935.5|8953.3|8941.3|8984.6|8972.6|8940.1|8928.1|338
1585923900000|2020-04-03 14:25:00|8955.5|8943.5|9027.9|9015.9|9044.3|9032.3|8907.3|8895.3|407
1585924200000|2020-04-03 14:30:00|9030.4|9018.4|9029.5|9017.5|9077.9|9065.9|9019.3|9007.3|713
1585924500000|2020-04-03 14:35:00|9028.9|9016.9|8851.3|8839.3|9028.9|9016.9|8848.3|8836.3|484
1585924800000|2020-04-03 14:40:00|8851.8|8839.8|8593|8581|8859.7|8847.7|8464|8452|1071
1585925100000|2020-04-03 14:45:00|8612.6|8600.6|8609.6|8597.6|8657.6|8645.6|8547.1|8535.1|476
1585925400000|2020-04-03 14:50:00|8611.8|8599.8|8594.5|8582.5|8657.2|8645.2|8593.8|8581.8|281
1585925700000|2020-04-03 14:55:00|8595.1|8583.1|8606.3|8594.3|8657.3|8645.3|8578.8|8566.8|180
1585926000000|2020-04-03 15:00:00|8604.9|8592.9|8514.2|8502.2|8611.8|8599.8|8511.3|8499.3|192
1585926300000|2020-04-03 15:05:00|8515.2|8503.2|8520.9|8508.9|8618.6|8606.6|8497.5|8485.5|203
1585926600000|2020-04-03 15:10:00|8519.8|8507.8|8499.7|8487.7|8555|8543|8498.9|8486.9|188
1585926900000|2020-04-03 15:15:00|8502.6|8490.6|8528.4|8516.4|8593.3|8581.3|8491.8|8479.8|269
1585927200000|2020-04-03 15:20:00|8526.9|8514.9|8483.5|8471.5|8568.9|8556.9|8483.1|8471.1|306
1585927500000|2020-04-03 15:25:00|8483.3|8471.3|8501.9|8489.9|8539.5|8527.5|8475.9|8463.9|412
1585927800000|2020-04-03 15:30:00|8501.2|8489.2|8499|8487|8501.2|8489.2|8457.9|8445.9|236
1585928100000|2020-04-03 15:35:00|8499.6|8487.6|8480.8|8468.8|8499.9|8487.9|8461.1|8449.1|229
1585928400000|2020-04-03 15:40:00|8482.3|8470.3|8462.1|8450.1|8486.5|8474.5|8460.6|8448.6|155
1585928700000|2020-04-03 15:45:00|8461.4|8449.4|8436.2|8424.2|8463.5|8451.5|8404.5|8392.5|491
1585929000000|2020-04-03 15:50:00|8435.1|8423.1|8432.2|8420.2|8497.2|8485.2|8403.6|8391.6|677
1585929300000|2020-04-03 15:55:00|8427.9|8415.9|8401.2|8389.2|8442|8430|8389|8377|326
1585929600000|2020-04-03 16:00:00|8396.2|8384.2|8415.5|8403.5|8442.2|8430.2|8394.7|8382.7|372
1585929900000|2020-04-03 16:05:00|8414.8|8402.8|8401.9|8389.9|8441.4|8429.4|8393.2|8381.2|297
1585930200000|2020-04-03 16:10:00|8399.3|8387.3|8458.4|8446.4|8465.4|8453.4|8399.3|8387.3|139
1585930500000|2020-04-03 16:15:00|8457.7|8445.7|8457.9|8445.9|8481.5|8469.5|8436.4|8424.4|323
1585930800000|2020-04-03 16:20:00|8456.9|8444.9|8425|8413|8515.3|8503.3|8416.1|8404.1|299
1585931100000|2020-04-03 16:25:00|8425.8|8413.8|8422.3|8410.3|8437.8|8425.8|8398.1|8386.1|176
1585931400000|2020-04-03 16:30:00|8423.9|8411.9|8413.4|8401.4|8427.7|8415.7|8400.2|8388.2|118
1585931700000|2020-04-03 16:35:00|8415|8403|8405.9|8393.9|8437.3|8425.3|8396.5|8384.5|180
1585932000000|2020-04-03 16:40:00|8408.5|8396.5|8376.3|8364.3|8416.2|8404.2|8349|8337|496
1585932300000|2020-04-03 16:45:00|8378.5|8366.5|8310|8298|8410|8398|8305|8293|829
1585932600000|2020-04-03 16:50:00|8307.1|8295.1|8335.2|8323.2|8346|8334|8304.2|8292.2|668
1585932900000|2020-04-03 16:55:00|8334.5|8322.5|8340.9|8328.9|8345.9|8333.9|8324.4|8312.4|360
1585933200000|2020-04-03 17:00:00|8339.5|8327.5|8334.4|8322.4|8358.9|8346.9|8331.5|8319.5|316
1585933500000|2020-04-03 17:05:00|8333.6|8321.6|8312.7|8300.7|8348.8|8336.8|8312|8300|422
1585933800000|2020-04-03 17:10:00|8313.4|8301.4|8303.3|8291.3|8321.3|8309.3|8294.7|8282.7|436
1585934100000|2020-04-03 17:15:00|8301.8|8289.8|8321.2|8309.2|8331.4|8319.4|8301.8|8289.8|315
1585934400000|2020-04-03 17:20:00|8320.5|8308.5|8318.3|8306.3|8334.9|8322.9|8313.3|8301.3|295
1585934700000|2020-04-03 17:25:00|8316.9|8304.9|8331.2|8319.2|8332.7|8320.7|8305.3|8293.3|355
1585935000000|2020-04-03 17:30:00|8330.5|8318.5|8366.5|8354.5|8366.5|8354.5|8326.9|8314.9|344
1585935300000|2020-04-03 17:35:00|8365.1|8353.1|8385.9|8373.9|8401.1|8389.1|8363.6|8351.6|603
1585935600000|2020-04-03 17:40:00|8385.2|8373.2|8409|8397|8414.7|8402.7|8382.3|8370.3|589
1585935900000|2020-04-03 17:45:00|8408.2|8396.2|8363.5|8351.5|8408.2|8396.2|8361.3|8349.3|496
1585936200000|2020-04-03 17:50:00|8364.2|8352.2|8354.1|8342.1|8366.4|8354.4|8343.3|8331.3|556
1585936500000|2020-04-03 17:55:00|8353.3|8341.3|8439.1|8427.1|8440.6|8428.6|8338.2|8326.2|2148
1585936800000|2020-04-03 18:00:00|8438.4|8426.4|8421.1|8409.1|8448.5|8436.5|8412.4|8400.4|1132
1586179800000|2020-04-06 13:30:00|7951.3|7939.3|8126.5|8114.5|8201.8|8189.8|7939.1|7927.1|2854
1586180100000|2020-04-06 13:35:00|8127.8|8115.8|7988.9|7976.9|8133.6|8121.6|7982.6|7970.6|925
1586180400000|2020-04-06 13:40:00|7989.6|7977.6|8126|8114|8132.7|8120.7|7982.6|7970.6|1024
1586180700000|2020-04-06 13:45:00|8126.7|8114.7|8095.4|8083.4|8158.3|8146.3|8088.4|8076.4|733
1586181000000|2020-04-06 13:50:00|8094.6|8082.6|8077.5|8065.5|8130.4|8118.4|8046.3|8034.3|764
1586181300000|2020-04-06 13:55:00|8079|8067|8074.3|8062.3|8091.5|8079.5|8054.9|8042.9|240
1586181600000|2020-04-06 14:00:00|8071.2|8059.2|8078.2|8066.2|8080.6|8068.6|8069.7|8057.7|247
1586181900000|2020-04-06 14:05:00|8076.6|8064.6|8111.6|8099.6|8120.2|8108.2|8072.7|8060.7|341
1586182200000|2020-04-06 14:10:00|8110.9|8098.9|8081.3|8069.3|8127.2|8115.2|8078.1|8066.1|403
1586182500000|2020-04-06 14:15:00|8082|8070|8058.6|8046.6|8082.8|8070.8|8032.2|8020.2|375
1586182800000|2020-04-06 14:20:00|8059.4|8047.4|8075|8063|8077.3|8065.3|8050.1|8038.1|213
1586183100000|2020-04-06 14:25:00|8073.4|8061.4|8082.7|8070.7|8085.1|8073.1|8067.2|8055.2|163
1586183400000|2020-04-06 14:30:00|8082|8070|8101.4|8089.4|8123.2|8111.2|8079.6|8067.6|402
1586183700000|2020-04-06 14:35:00|8100.6|8088.6|8120.1|8108.1|8129.4|8117.4|8099.8|8087.8|573
1586184000000|2020-04-06 14:40:00|8120.8|8108.8|8116.9|8104.9|8145.8|8133.8|8112.3|8100.3|465
1586184300000|2020-04-06 14:45:00|8115.4|8103.4|8112.2|8100.2|8118.5|8106.5|8099.8|8087.8|297
1586184600000|2020-04-06 14:50:00|8113.8|8101.8|8104.4|8092.4|8116.1|8104.1|8099.7|8087.7|184
1586184900000|2020-04-06 14:55:00|8103.6|8091.6|8102.8|8090.8|8115.3|8103.3|8100.5|8088.5|232
1586185200000|2020-04-06 15:00:00|8102|8090|8096.6|8084.6|8110.6|8098.6|8091.9|8079.9|322
1586185500000|2020-04-06 15:05:00|8097.3|8085.3|8055.2|8043.2|8098.9|8086.9|8055.2|8043.2|383
1586185800000|2020-04-06 15:10:00|8053.7|8041.7|8048.2|8036.2|8064.6|8052.6|8038.8|8026.8|361
1586186100000|2020-04-06 15:15:00|8049|8037|8034.1|8022.1|8051.3|8039.3|8031|8019|255
1586186400000|2020-04-06 15:20:00|8035.7|8023.7|8020.1|8008.1|8044.3|8032.3|8012.3|8000.3|269
1586186700000|2020-04-06 15:25:00|8020.8|8008.8|8039.5|8027.5|8041.1|8029.1|8014.6|8002.6|195
1586187000000|2020-04-06 15:30:00|8035.6|8023.6|8069.1|8057.1|8069.1|8057.1|8034.1|8022.1|299
1586187300000|2020-04-06 15:35:00|8066.8|8054.8|8083.1|8071.1|8093.3|8081.3|8066.8|8054.8|263
1586187600000|2020-04-06 15:40:00|8084.7|8072.7|8072.2|8060.2|8090.9|8078.9|8072.2|8060.2|137
1586187900000|2020-04-06 15:45:00|8073|8061|8079.2|8067.2|8082.3|8070.3|8072.2|8060.2|114
1586188200000|2020-04-06 15:50:00|8078.4|8066.4|8054.2|8042.2|8078.4|8066.4|8052.6|8040.6|88
1586188500000|2020-04-06 15:55:00|8052.6|8040.6|8037|8025|8052.6|8040.6|8035.4|8023.4|146
1586188800000|2020-04-06 16:00:00|8035.4|8023.4|8057.2|8045.2|8058|8046|8030|8018|213
1586189100000|2020-04-06 16:05:00|8056.5|8044.5|8058|8046|8076|8064|8054.1|8042.1|118
1586189400000|2020-04-06 16:10:00|8061.9|8049.9|8065.8|8053.8|8072.8|8060.8|8059.6|8047.6|123
1586189700000|2020-04-06 16:15:00|8063.4|8051.4|8097|8085|8097.7|8085.7|8063.4|8051.4|611
1586190000000|2020-04-06 16:20:00|8096.2|8084.2|8092.2|8080.2|8100.1|8088.1|8082.1|8070.1|481
1586190300000|2020-04-06 16:25:00|8093.8|8081.8|8119.5|8107.5|8119.5|8107.5|8093.8|8081.8|292
1586190600000|2020-04-06 16:30:00|8118|8106|8195.2|8183.2|8202.3|8190.3|8117.2|8105.2|1155
1586190900000|2020-04-06 16:35:00|8194.5|8182.5|8207.7|8195.7|8233.5|8221.5|8192.9|8180.9|892
1586191200000|2020-04-06 16:40:00|8206.9|8194.9|8210|8198|8233|8221|8198.5|8186.5|431
1586191500000|2020-04-06 16:45:00|8210.8|8198.8|8284.9|8272.9|8292.4|8280.4|8196.8|8184.8|482
1586191800000|2020-04-06 16:50:00|8284.1|8272.1|8358.9|8346.9|8369.2|8357.2|8272.4|8260.4|559
1586192100000|2020-04-06 16:55:00|8358.4|8346.4|8350.4|8338.4|8390|8378|8303.6|8291.6|525
1586192400000|2020-04-06 17:00:00|8352|8340|8335.9|8323.9|8376.2|8364.2|8315.4|8303.4|339
1586192700000|2020-04-06 17:05:00|8338.4|8326.4|8245.1|8233.1|8344.2|8332.2|8240.4|8228.4|328
1586193000000|2020-04-06 17:10:00|8244.3|8232.3|8236.5|8224.5|8255.2|8243.2|8232.6|8220.6|277
1586193300000|2020-04-06 17:15:00|8235.7|8223.7|8199|8187|8235.7|8223.7|8194.3|8182.3|495
1586193600000|2020-04-06 17:20:00|8200.5|8188.5|8191.2|8179.2|8203.7|8191.7|8184.9|8172.9|239
1586193900000|2020-04-06 17:25:00|8191.9|8179.9|8213|8201|8213.8|8201.8|8183.3|8171.3|309
1586194200000|2020-04-06 17:30:00|8211.5|8199.5|8203.6|8191.6|8213.8|8201.8|8195|8183|193
1586194500000|2020-04-06 17:35:00|8204.4|8192.4|8202|8190|8206.7|8194.7|8193.4|8181.4|330
1586194800000|2020-04-06 17:40:00|8202.8|8190.8|8183.3|8171.3|8205.2|8193.2|8180.9|8168.9|296
1586195100000|2020-04-06 17:45:00|8182.5|8170.5|8184|8172|8191.8|8179.8|8168.4|8156.4|355
1586195400000|2020-04-06 17:50:00|8180.9|8168.9|8203.6|8191.6|8203.6|8191.6|8180.9|8168.9|391
1586195700000|2020-04-06 17:55:00|8202.8|8190.8|8176.2|8164.2|8222.3|8210.3|8153.5|8141.5|1478
1586196000000|2020-04-06 18:00:00|8177|8165|8138.6|8126.6|8189.5|8177.5|8137.8|8125.8|772
1586196300000|2020-04-06 18:05:00|||||||||9
1586266200000|2020-04-07 13:30:00|8386.1|8374.1|8542.8|8530.8|8617.5|8605.5|8385.8|8373.8|1607
1586266500000|2020-04-07 13:35:00|8543.7|8531.7|8565.9|8553.9|8569.9|8557.9|8510.7|8498.7|813
1586266800000|2020-04-07 13:40:00|8565.1|8553.1|8602.6|8590.6|8605.8|8593.8|8565.1|8553.1|938
1586267100000|2020-04-07 13:45:00|8604.2|8592.2|8614.6|8602.6|8621.8|8609.8|8602.6|8590.6|313
1586267400000|2020-04-07 13:50:00|||||||||58
1586267700000|2020-04-07 13:55:00|||||||||82
1586268000000|2020-04-07 14:00:00|8614.5|8602.5|8614.5|8602.5|8614.5|8602.5|8614.5|8602.5|56
1586268300000|2020-04-07 14:05:00|||||||||50
1586268600000|2020-04-07 14:10:00|||||||||65
1586268900000|2020-04-07 14:15:00|||||||||89
1586269200000|2020-04-07 14:20:00|||||||||129
1586269500000|2020-04-07 14:25:00|8614.4|8602.4|8614.4|8602.4|8614.4|8602.4|8614.4|8602.4|34
1586269800000|2020-04-07 14:30:00|||||||||26
1586270100000|2020-04-07 14:35:00|||||||||32
1586270400000|2020-04-07 14:40:00|||||||||83
1586270700000|2020-04-07 14:45:00|||||||||79
1586271000000|2020-04-07 14:50:00|8614.3|8602.3|8614.3|8602.3|8614.3|8602.3|8614.3|8602.3|50
1586271300000|2020-04-07 14:55:00|||||||||118
1586271600000|2020-04-07 15:00:00|||||||||129
1586271900000|2020-04-07 15:05:00|||||||||135
1586272200000|2020-04-07 15:10:00|||||||||121
1586272500000|2020-04-07 15:15:00|8614.2|8602.2|8614.2|8602.2|8614.2|8602.2|8614.2|8602.2|63
1586272800000|2020-04-07 15:20:00|||||||||174
1586273100000|2020-04-07 15:25:00|||||||||63
1586273400000|2020-04-07 15:30:00|||||||||43
1586273700000|2020-04-07 15:35:00|||||||||55
1586274000000|2020-04-07 15:40:00|8614.1|8602.1|8614.1|8602.1|8614.1|8602.1|8614.1|8602.1|38
1586274300000|2020-04-07 15:45:00|||||||||48
1586274600000|2020-04-07 15:50:00|||||||||45
1586274900000|2020-04-07 15:55:00|||||||||120
1586275200000|2020-04-07 16:00:00|||||||||34
1586275500000|2020-04-07 16:05:00|8614|8602|8614|8602|8614|8602|8614|8602|28
1586275800000|2020-04-07 16:10:00|||||||||59
1586276100000|2020-04-07 16:15:00|||||||||24
1586276400000|2020-04-07 16:20:00|||||||||38
1586276700000|2020-04-07 16:25:00|||||||||46
1586277000000|2020-04-07 16:30:00|8613.9|8601.9|8613.9|8601.9|8613.9|8601.9|8613.9|8601.9|56
1586277300000|2020-04-07 16:35:00|||||||||20
1586277600000|2020-04-07 16:40:00|||||||||39
1586277900000|2020-04-07 16:45:00|||||||||86
1586278200000|2020-04-07 16:50:00|||||||||83
1586278500000|2020-04-07 16:55:00|8613.8|8601.8|8613.8|8601.8|8613.8|8601.8|8613.8|8601.8|29
1586278800000|2020-04-07 17:00:00|||||||||67
1586279100000|2020-04-07 17:05:00|||||||||60
1586279400000|2020-04-07 17:10:00|||||||||66
1586279700000|2020-04-07 17:15:00|||||||||82
1586280000000|2020-04-07 17:20:00|8613.7|8601.7|8613.7|8601.7|8613.7|8601.7|8613.7|8601.7|77
1586280300000|2020-04-07 17:25:00|||||||||51
1586280600000|2020-04-07 17:30:00|||||||||82
1586280900000|2020-04-07 17:35:00|||||||||48
1586281200000|2020-04-07 17:40:00|||||||||24
1586281500000|2020-04-07 17:45:00|8613.6|8601.6|8613.6|8601.6|8613.6|8601.6|8613.6|8601.6|86
1586281800000|2020-04-07 17:50:00|||||||||91
1586282100000|2020-04-07 17:55:00|||||||||305
1586282400000|2020-04-07 18:00:00|8618.1|8606.1|8618.1|8606.1|8618.1|8606.1|8618.1|8606.1|180
1586352600000|2020-04-08 13:30:00|9024.6|9012.6|9036|9024|9143|9131|9007.4|8995.4|1177
1586352900000|2020-04-08 13:35:00|9035.2|9023.2|9014.7|9002.7|9037.7|9025.7|9014.7|9002.7|687
1586353200000|2020-04-08 13:40:00|9015.6|9003.6|8958.2|8946.2|9016.4|9004.4|8954.1|8942.1|932
1586353500000|2020-04-08 13:45:00|8957.4|8945.4|8907.5|8895.5|8968.9|8956.9|8900.1|8888.1|1019
1586353800000|2020-04-08 13:50:00|8905.8|8893.8|8950|8938|8965.6|8953.6|8893.5|8881.5|701
1586354100000|2020-04-08 13:55:00|8949.2|8937.2|8939.3|8927.3|8977|8965|8934.4|8922.4|727
1586354400000|2020-04-08 14:00:00|8938.5|8926.5|8891.8|8879.8|8943.4|8931.4|8891.8|8879.8|387
1586354700000|2020-04-08 14:05:00|8893.4|8881.4|8869.2|8857.2|8895.9|8883.9|8843.6|8831.6|426
1586355000000|2020-04-08 14:10:00|8870|8858|8850.9|8838.9|8883.7|8871.7|8845.5|8833.5|460
1586355300000|2020-04-08 14:15:00|8850.4|8838.4|8872.1|8860.1|8897.4|8885.4|8835.9|8823.9|413
1586355600000|2020-04-08 14:20:00|8872.9|8860.9|8831.9|8819.9|8889.8|8877.8|8827.7|8815.7|246
1586355900000|2020-04-08 14:25:00|8831.1|8819.1|8813.4|8801.4|8842|8830|8810.5|8798.5|353
1586356200000|2020-04-08 14:30:00|8814.2|8802.2|8803.4|8791.4|8814.6|8802.6|8786.9|8774.9|343
1586356500000|2020-04-08 14:35:00|8801.8|8789.8|8805.9|8793.9|8831.1|8819.1|8791.8|8779.8|424
1586356800000|2020-04-08 14:40:00|8806.7|8794.7|8815.2|8803.2|8815.2|8803.2|8790.6|8778.6|215
1586357100000|2020-04-08 14:45:00|8814.4|8802.4|8860.9|8848.9|8865.4|8853.4|8806.9|8794.9|375
1586357400000|2020-04-08 14:50:00|8862.5|8850.5|8841.9|8829.9|8873.6|8861.6|8831.2|8819.2|194
1586357700000|2020-04-08 14:55:00|8841.1|8829.1|8897.2|8885.2|8900.4|8888.4|8840.3|8828.3|243
1586358000000|2020-04-08 15:00:00|8901.3|8889.3|8915.2|8903.2|8933.2|8921.2|8884.1|8872.1|988
1586358300000|2020-04-08 15:05:00|8914.3|8902.3|8904.5|8892.5|8931.6|8919.6|8890.6|8878.6|520
1586358600000|2020-04-08 15:10:00|8906.1|8894.1|8874.3|8862.3|8913.5|8901.5|8866.1|8854.1|379
1586358900000|2020-04-08 15:15:00|8875.1|8863.1|8910.1|8898.1|8910.2|8898.2|8850|8838|275
1586359200000|2020-04-08 15:20:00|8911|8899|8900.3|8888.3|8914.2|8902.2|8897|8885|176
1586359500000|2020-04-08 15:25:00|8901.1|8889.1|8905.2|8893.2|8912.6|8900.6|8895.3|8883.3|198
1586359800000|2020-04-08 15:30:00|8906.8|8894.8|8893.7|8881.7|8913.3|8901.3|8883.8|8871.8|204
1586360100000|2020-04-08 15:35:00|8893.6|8881.6|8888.7|8876.7|8896.9|8884.9|8881.3|8869.3|108
1586360400000|2020-04-08 15:40:00|8889.5|8877.5|8889.5|8877.5|8902.6|8890.6|8882.9|8870.9|265
1586360700000|2020-04-08 15:45:00|8891.1|8879.1|8911.6|8899.6|8912.4|8900.4|8885.4|8873.4|208
1586361000000|2020-04-08 15:50:00|8913.2|8901.2|8923.9|8911.9|8935.4|8923.4|8913.2|8901.2|269
1586361300000|2020-04-08 15:55:00|8923|8911|8915.6|8903.6|8929.6|8917.6|8907.4|8895.4|101
1586361600000|2020-04-08 16:00:00|8912.4|8900.4|8895.9|8883.9|8914.8|8902.8|8886.4|8874.4|190
1586361900000|2020-04-08 16:05:00|8895.1|8883.1|8897.5|8885.5|8905.7|8893.7|8885.2|8873.2|197
1586362200000|2020-04-08 16:10:00|8895.1|8883.1|8885.2|8873.2|8896.7|8884.7|8885.2|8873.2|204
1586362500000|2020-04-08 16:15:00|8886|8874|8878.6|8866.6|8889.3|8877.3|8875.3|8863.3|156
1586362800000|2020-04-08 16:20:00|8876.1|8864.1|8859.4|8847.4|8880.2|8868.2|8855.3|8843.3|196
1586363100000|2020-04-08 16:25:00|8859.8|8847.8|8846|8834|8861.9|8849.9|8839.7|8827.7|178
1586363400000|2020-04-08 16:30:00|8846.8|8834.8|8901.5|8889.5|8904.7|8892.7|8844.7|8832.7|218
1586363700000|2020-04-08 16:35:00|8903.9|8891.9|8890.7|8878.7|8934.3|8922.3|8890.7|8878.7|322
1586364000000|2020-04-08 16:40:00|8891.6|8879.6|8895.6|8883.6|8901.4|8889.4|8889.1|8877.1|130
1586364300000|2020-04-08 16:45:00|8897.3|8885.3|8918.6|8906.6|8922.7|8910.7|8881.1|8869.1|247
1586364600000|2020-04-08 16:50:00|8922.7|8910.7|8929.2|8917.2|8932.5|8920.5|8919.4|8907.4|155
1586364900000|2020-04-08 16:55:00|8930.1|8918.1|8916.1|8904.1|8946.5|8934.5|8908.7|8896.7|315
1586365200000|2020-04-08 17:00:00|8914.4|8902.4|8901.3|8889.3|8915.2|8903.2|8883.2|8871.2|249
1586365500000|2020-04-08 17:05:00|8902.1|8890.1|8933.3|8921.3|8935.7|8923.7|8892.2|8880.2|127
1586365800000|2020-04-08 17:10:00|8932.4|8920.4|8947.2|8935.2|8948.8|8936.8|8926.7|8914.7|172
1586366100000|2020-04-08 17:15:00|8946.4|8934.4|8952.1|8940.1|8962|8950|8933.2|8921.2|285
1586366400000|2020-04-08 17:20:00|8953.7|8941.7|8929.9|8917.9|8955.4|8943.4|8918.4|8906.4|151
1586366700000|2020-04-08 17:25:00|8929.1|8917.1|8906.8|8894.8|8929.1|8917.1|8904.4|8892.4|165
1586367000000|2020-04-08 17:30:00|8905.2|8893.2|8901.9|8889.9|8919.2|8907.2|8901.1|8889.1|232
1586367300000|2020-04-08 17:35:00|8901.1|8889.1|8897.7|8885.7|8909.3|8897.3|8893.6|8881.6|209
1586367600000|2020-04-08 17:40:00|8896.9|8884.9|8889.5|8877.5|8903.5|8891.5|8888.7|8876.7|155
1586367900000|2020-04-08 17:45:00|8888.7|8876.7|8867.2|8855.2|8892.8|8880.8|8859.3|8847.3|233
1586368200000|2020-04-08 17:50:00|8866.4|8854.4|8875.4|8863.4|8901.8|8889.8|8857.3|8845.3|692
1586368500000|2020-04-08 17:55:00|8876.2|8864.2|8903.4|8891.4|8937.9|8925.9|8852.8|8840.8|2406
1586368800000|2020-04-08 18:00:00|8909.9|8897.9|9001|8989|9004.2|8992.2|8872.9|8860.9|2205
1586439000000|2020-04-09 13:30:00|8853.5|8841.5|8633.4|8621.4|8888.6|8876.6|8610.5|8598.5|1582
1586439300000|2020-04-09 13:35:00|8640.9|8628.9|8618.7|8606.7|8758.4|8746.4|8577.3|8565.3|1589
1586439600000|2020-04-09 13:40:00|8620.3|8608.3|8621.8|8609.8|8647.7|8635.7|8567.1|8555.1|988
1586439900000|2020-04-09 13:45:00|8627.6|8615.6|8629.7|8617.7|8661.9|8649.9|8613|8601|566
1586440200000|2020-04-09 13:50:00|8629.3|8617.3|8655.9|8643.9|8670.1|8658.1|8612.1|8600.1|244
1586440500000|2020-04-09 13:55:00|8656.8|8644.8|8695.8|8683.8|8702.5|8690.5|8638.2|8626.2|343
1586440800000|2020-04-09 14:00:00|8696.6|8684.6|8650.6|8638.6|8696.6|8684.6|8640.3|8628.3|398
1586441100000|2020-04-09 14:05:00|8652.3|8640.3|8646.8|8634.8|8660.6|8648.6|8636.4|8624.4|212
1586441400000|2020-04-09 14:10:00|8645.9|8633.9|8671|8659|8672.3|8660.3|8628|8616|331
1586441700000|2020-04-09 14:15:00|8670.2|8658.2|8686.6|8674.6|8690.7|8678.7|8660.4|8648.4|250
1586442000000|2020-04-09 14:20:00|8686.2|8674.2|8664.1|8652.1|8686.2|8674.2|8652.8|8640.8|150
1586442300000|2020-04-09 14:25:00|8663.6|8651.6|8675.7|8663.7|8678.6|8666.6|8658.2|8646.2|81
1586442600000|2020-04-09 14:30:00|8676.5|8664.5|8654.1|8642.1|8677|8665|8647.8|8635.8|150
1586442900000|2020-04-09 14:35:00|8652.4|8640.4|8660.6|8648.6|8687.3|8675.3|8650.7|8638.7|213
1586443200000|2020-04-09 14:40:00|8663.9|8651.9|8641.8|8629.8|8663.9|8651.9|8635.6|8623.6|131
1586443500000|2020-04-09 14:45:00|8644.3|8632.3|8604.1|8592.1|8651.3|8639.3|8602.8|8590.8|227
1586443800000|2020-04-09 14:50:00|8604.9|8592.9|8647.8|8635.8|8647.8|8635.8|8600.3|8588.3|156
1586444100000|2020-04-09 14:55:00|8649|8637|8650.2|8638.2|8660.3|8648.3|8647.7|8635.7|61
1586444400000|2020-04-09 15:00:00|8649.8|8637.8|8645.6|8633.6|8651.4|8639.4|8622.3|8610.3|200
1586444700000|2020-04-09 15:05:00|8644.8|8632.8|8640.5|8628.5|8646.8|8634.8|8634.3|8622.3|174
1586445000000|2020-04-09 15:10:00|8641.3|8629.3|8662.5|8650.5|8668.3|8656.3|8636.3|8624.3|186
1586445300000|2020-04-09 15:15:00|8663.3|8651.3|8668.3|8656.3|8688.3|8676.3|8662|8650|154
1586445600000|2020-04-09 15:20:00|8669.1|8657.1|8677.4|8665.4|8678.3|8666.3|8659.5|8647.5|140
1586445900000|2020-04-09 15:25:00|8678.2|8666.2|8708.9|8696.9|8709.7|8697.7|8672.4|8660.4|120
1586446200000|2020-04-09 15:30:00|8710.1|8698.1|8698.1|8686.1|8724.3|8712.3|8695.6|8683.6|327
1586446500000|2020-04-09 15:35:00|8697.2|8685.2|8715.4|8703.4|8727.9|8715.9|8696.8|8684.8|248
1586446800000|2020-04-09 15:40:00|8717.1|8705.1|8727.8|8715.8|8749.9|8737.9|8715.8|8703.8|400
1586447100000|2020-04-09 15:45:00|8727|8715|8715.3|8703.3|8728.6|8716.6|8713.2|8701.2|105
1586447400000|2020-04-09 15:50:00|8715.7|8703.7|8718.1|8706.1|8725.7|8713.7|8714.4|8702.4|152
1586447700000|2020-04-09 15:55:00|8717.7|8705.7|8713.5|8701.5|8717.7|8705.7|8706.4|8694.4|142
1586448000000|2020-04-09 16:00:00|8712.2|8700.2|8715|8703|8717.6|8705.6|8701.3|8689.3|171
1586448300000|2020-04-09 16:05:00|8714.2|8702.2|8696.5|8684.5|8718|8706|8689.9|8677.9|462
1586448600000|2020-04-09 16:10:00|8695.7|8683.7|8709.9|8697.9|8714.5|8702.5|8692.7|8680.7|360
1586448900000|2020-04-09 16:15:00|8709.5|8697.5|8748.6|8736.6|8749|8737|8709.5|8697.5|249
1586449200000|2020-04-09 16:20:00|8748.1|8736.1|8753.9|8741.9|8757.2|8745.2|8744|8732|158
1586449500000|2020-04-09 16:25:00|8754.7|8742.7|8760.1|8748.1|8770.6|8758.6|8746.8|8734.8|219
1586449800000|2020-04-09 16:30:00|8759.3|8747.3|8762.9|8750.9|8771|8759|8756.7|8744.7|150
1586450100000|2020-04-09 16:35:00|8766.7|8754.7|8761.9|8749.9|8770|8758|8754.4|8742.4|86
1586450400000|2020-04-09 16:40:00|8761.1|8749.1|8752.7|8740.7|8762.4|8750.4|8752.7|8740.7|108
1586450700000|2020-04-09 16:45:00|8753.1|8741.1|8734.2|8722.2|8755.6|8743.6|8728|8716|162
1586451000000|2020-04-09 16:50:00|8735.1|8723.1|8762.7|8750.7|8763.5|8751.5|8730.9|8718.9|98
1586451300000|2020-04-09 16:55:00|8762.2|8750.2|8748.4|8736.4|8768.9|8756.9|8746|8734|105
1586451600000|2020-04-09 17:00:00|8749.3|8737.3|8747.6|8735.6|8757.7|8745.7|8745.5|8733.5|126
1586451900000|2020-04-09 17:05:00|8749.6|8737.6|8761.3|8749.3|8762.9|8750.9|8747.6|8735.6|121
1586452200000|2020-04-09 17:10:00|8760.4|8748.4|8776.2|8764.2|8777|8765|8755.4|8743.4|112
1586452500000|2020-04-09 17:15:00|8776.6|8764.6|8789.5|8777.5|8790.3|8778.3|8776.2|8764.2|228
1586452800000|2020-04-09 17:20:00|8790.3|8778.3|8796.7|8784.7|8796.8|8784.8|8776.8|8764.8|121
1586453100000|2020-04-09 17:25:00|8795.9|8783.9|8804.2|8792.2|8808.9|8796.9|8795.9|8783.9|278
1586453400000|2020-04-09 17:30:00|8803.3|8791.3|8767|8755|8807.1|8795.1|8767|8755|221
1586453700000|2020-04-09 17:35:00|8766.1|8754.1|8763.7|8751.7|8784.6|8772.6|8757.4|8745.4|99
1586454000000|2020-04-09 17:40:00|8765.4|8753.4|8740.3|8728.3|8772.4|8760.4|8740.3|8728.3|204
1586454300000|2020-04-09 17:45:00|8741.6|8729.6|8727.6|8715.6|8747.3|8735.3|8708|8696|432
1586454600000|2020-04-09 17:50:00|8725.5|8713.5|8748.8|8736.8|8750|8738|8721.7|8709.7|387
1586454900000|2020-04-09 17:55:00|8750.5|8738.5|8803.3|8791.3|8805.8|8793.8|8715.2|8703.2|1570
1586455200000|2020-04-09 18:00:00|8800.4|8788.4|8790.7|8778.7|8821.3|8809.3|8756|8744|1066
1586455500000|2020-04-09 18:05:00|8791.1|8779.1|8791.1|8779.1|8791.1|8779.1|8791.1|8779.1|0
1586784600000|2020-04-13 13:30:00|8400.9|8388.9|8396.9|8384.9|8444.4|8432.4|8396.9|8384.9|639
1586784900000|2020-04-13 13:35:00|||||||||76
1586785200000|2020-04-13 13:40:00|8396.8|8384.8|8396.8|8384.8|8396.8|8384.8|8396.8|8384.8|107
1586785500000|2020-04-13 13:45:00|8396.7|8384.7|8396.7|8384.7|8396.7|8384.7|8396.7|8384.7|60
1586785800000|2020-04-13 13:50:00|||||||||108
1586786100000|2020-04-13 13:55:00|8396.6|8384.6|8396.6|8384.6|8396.6|8384.6|8396.6|8384.6|39
1586786400000|2020-04-13 14:00:00|||||||||45
1586786700000|2020-04-13 14:05:00|8396.5|8384.5|8396.5|8384.5|8396.5|8384.5|8396.5|8384.5|34
1586787000000|2020-04-13 14:10:00|||||||||17
1586787300000|2020-04-13 14:15:00|8396.4|8384.4|8396.4|8384.4|8396.4|8384.4|8396.4|8384.4|19
1586787600000|2020-04-13 14:20:00|||||||||37
1586787900000|2020-04-13 14:25:00|8396.3|8384.3|8396.3|8384.3|8396.3|8384.3|8396.3|8384.3|23
1586788200000|2020-04-13 14:30:00|||||||||51
1586788500000|2020-04-13 14:35:00|8396.2|8384.2|8401.8|8389.8|8403.1|8391.1|8396.2|8384.2|55
1586788800000|2020-04-13 14:40:00|8401.5|8389.5|8396.2|8384.2|8401.5|8389.5|8396.2|8384.2|30
1586789100000|2020-04-13 14:45:00|8396.1|8384.1|8396.1|8384.1|8396.1|8384.1|8396.1|8384.1|24
1586789400000|2020-04-13 14:50:00|8401.3|8389.3|8396|8384|8403.6|8391.6|8396|8384|59
1586789700000|2020-04-13 14:55:00|||||||||169
1586790000000|2020-04-13 15:00:00|8395.9|8383.9|8395.9|8383.9|8395.9|8383.9|8395.9|8383.9|5
1586790300000|2020-04-13 15:05:00|||||||||73
1586790600000|2020-04-13 15:10:00|8395.8|8383.8|8395.8|8383.8|8395.8|8383.8|8395.8|8383.8|46
1586790900000|2020-04-13 15:15:00|||||||||25
1586791200000|2020-04-13 15:20:00|8395.7|8383.7|8395.7|8383.7|8395.7|8383.7|8395.7|8383.7|8
1586791500000|2020-04-13 15:25:00|||||||||20
1586791800000|2020-04-13 15:30:00|8395.6|8383.6|8395.6|8383.6|8395.6|8383.6|8395.6|8383.6|32
1586792100000|2020-04-13 15:35:00|||||||||31
1586792400000|2020-04-13 15:40:00|8395.5|8383.5|8395.5|8383.5|8395.5|8383.5|8395.5|8383.5|39
1586792700000|2020-04-13 15:45:00|8395.4|8383.4|8395.4|8383.4|8395.4|8383.4|8395.4|8383.4|42
1586793000000|2020-04-13 15:50:00|||||||||23
1586793300000|2020-04-13 15:55:00|8395.3|8383.3|8395.3|8383.3|8395.3|8383.3|8395.3|8383.3|10
1586793600000|2020-04-13 16:00:00|||||||||35
1586793900000|2020-04-13 16:05:00|8395.2|8383.2|8395.2|8383.2|8395.2|8383.2|8395.2|8383.2|68
1586794200000|2020-04-13 16:10:00|||||||||41
1586794500000|2020-04-13 16:15:00|8395.1|8383.1|8395.1|8383.1|8395.1|8383.1|8395.1|8383.1|21
1586794800000|2020-04-13 16:20:00|||||||||19
1586795100000|2020-04-13 16:25:00|8395|8383|8395|8383|8395|8383|8395|8383|26
1586795400000|2020-04-13 16:30:00|||||||||75
1586795700000|2020-04-13 16:35:00|8394.9|8382.9|8394.9|8382.9|8394.9|8382.9|8394.9|8382.9|46
1586796000000|2020-04-13 16:40:00|||||||||20
1586796300000|2020-04-13 16:45:00|8394.8|8382.8|8394.8|8382.8|8394.8|8382.8|8394.8|8382.8|30
1586796600000|2020-04-13 16:50:00|8394.7|8382.7|8394.7|8382.7|8394.7|8382.7|8394.7|8382.7|35
1586796900000|2020-04-13 16:55:00|||||||||16
1586797200000|2020-04-13 17:00:00|8394.6|8382.6|8394.6|8382.6|8394.6|8382.6|8394.6|8382.6|28
1586797500000|2020-04-13 17:05:00|||||||||17
1586797800000|2020-04-13 17:10:00|8394.5|8382.5|8394.5|8382.5|8394.5|8382.5|8394.5|8382.5|45
1586798100000|2020-04-13 17:15:00|||||||||26
1586798400000|2020-04-13 17:20:00|8394.4|8382.4|8394.4|8382.4|8394.4|8382.4|8394.4|8382.4|31
1586798700000|2020-04-13 17:25:00|||||||||76
1586799000000|2020-04-13 17:30:00|8394.3|8382.3|8395.6|8383.6|8396|8384|8394.3|8382.3|150
1586799300000|2020-04-13 17:35:00|8394.6|8382.6|8394.3|8382.3|8394.6|8382.6|8394.3|8382.3|53
1586799600000|2020-04-13 17:40:00|8394.2|8382.2|8394.2|8382.2|8394.2|8382.2|8394.2|8382.2|41
1586799900000|2020-04-13 17:45:00|||||||||36
1586800200000|2020-04-13 17:50:00|8394.1|8382.1|8394.1|8382.1|8394.1|8382.1|8394.1|8382.1|44
1586800500000|2020-04-13 17:55:00|8394|8382|8394|8382|8394|8382|8394|8382|130
1586800800000|2020-04-13 18:00:00|||||||||370
1586871000000|2020-04-14 13:30:00|8338.2|8326.2|8539.8|8527.8|8540.1|8528.1|8295|8283|1454
1586871300000|2020-04-14 13:35:00|8533.2|8521.2|8529.3|8517.3|8572.8|8560.8|8497.8|8485.8|636
1586871600000|2020-04-14 13:40:00|8526.5|8514.5|8497.6|8485.6|8535.6|8523.6|8436.9|8424.9|929
1586871900000|2020-04-14 13:45:00|8496.7|8484.7|8520|8508|8525.6|8513.6|8476.9|8464.9|365
1586872200000|2020-04-14 13:50:00|8519.1|8507.1|8504|8492|8525.6|8513.6|8490.9|8478.9|461
1586872500000|2020-04-14 13:55:00|8502.1|8490.1|8506.5|8494.5|8511.8|8499.8|8491.2|8479.2|168
1586872800000|2020-04-14 14:00:00|8504.6|8492.6|8523.6|8511.6|8560.6|8548.6|8491.1|8479.1|485
1586873100000|2020-04-14 14:05:00|8529.6|8517.6|8532.3|8520.3|8548.6|8536.6|8522.7|8510.7|204
1586873400000|2020-04-14 14:10:00|8533.3|8521.3|8470|8458|8541.4|8529.4|8461.5|8449.5|359
1586873700000|2020-04-14 14:15:00|8467.2|8455.2|8456.1|8444.1|8494.7|8482.7|8440.8|8428.8|298
1586874000000|2020-04-14 14:20:00|8453.3|8441.3|8509|8497|8517.8|8505.8|8453.3|8441.3|338
1586874300000|2020-04-14 14:25:00|8509.9|8497.9|8473.9|8461.9|8514|8502|8467.9|8455.9|397
1586874600000|2020-04-14 14:30:00|8472.9|8460.9|8459.1|8447.1|8475.7|8463.7|8444.7|8432.7|410
1586874900000|2020-04-14 14:35:00|8460|8448|8418|8406|8463.7|8451.7|8417|8405|295
1586875200000|2020-04-14 14:40:00|8417|8405|8430.8|8418.8|8430.8|8418.8|8383|8371|214
1586875500000|2020-04-14 14:45:00|8431.8|8419.8|8406|8394|8440.5|8428.5|8388.2|8376.2|180
1586875800000|2020-04-14 14:50:00|8405.4|8393.4|8385.9|8373.9|8415.7|8403.7|8385.9|8373.9|222
1586876100000|2020-04-14 14:55:00|8382.2|8370.2|8413.1|8401.1|8415|8403|8382.2|8370.2|141
1586876400000|2020-04-14 15:00:00|8412.2|8400.2|8411.2|8399.2|8428.4|8416.4|8407.4|8395.4|136
1586876700000|2020-04-14 15:05:00|8411.5|8399.5|8398|8386|8412.7|8400.7|8382.6|8370.6|138
1586877000000|2020-04-14 15:10:00|8394.5|8382.5|8393.8|8381.8|8399.8|8387.8|8390.1|8378.1|117
1586877300000|2020-04-14 15:15:00|8394.8|8382.8|8369.7|8357.7|8395.7|8383.7|8357.8|8345.8|611
1586877600000|2020-04-14 15:20:00|8370.6|8358.6|8387.2|8375.2|8387.2|8375.2|8338.7|8326.7|179
1586877900000|2020-04-14 15:25:00|8388.4|8376.4|8399.4|8387.4|8401.6|8389.6|8373.7|8361.7|114
1586878200000|2020-04-14 15:30:00|8400.3|8388.3|8382.7|8370.7|8411.5|8399.5|8376.8|8364.8|100
1586878500000|2020-04-14 15:35:00|8384.6|8372.6|8401.4|8389.4|8409.9|8397.9|8375.5|8363.5|149
1586878800000|2020-04-14 15:40:00|8402.4|8390.4|8459.2|8447.2|8459.5|8447.5|8400.5|8388.5|157
1586879100000|2020-04-14 15:45:00|8459.5|8447.5|8485.1|8473.1|8488.6|8476.6|8458.2|8446.2|173
1586879400000|2020-04-14 15:50:00|8486|8474|8477.9|8465.9|8488.2|8476.2|8454.1|8442.1|127
1586879700000|2020-04-14 15:55:00|8478.8|8466.8|8480.6|8468.6|8481.3|8469.3|8456.9|8444.9|93
1586880000000|2020-04-14 16:00:00|8478.4|8466.4|8483|8471|8509.4|8497.4|8478.4|8466.4|132
1586880300000|2020-04-14 16:05:00|8484|8472|8537.8|8525.8|8539.7|8527.7|8472.7|8460.7|217
1586880600000|2020-04-14 16:10:00|8535.9|8523.9|8569.7|8557.7|8569.7|8557.7|8535|8523|233
1586880900000|2020-04-14 16:15:00|8570.3|8558.3|8781.6|8769.6|8781.6|8769.6|8569.7|8557.7|676
1586881200000|2020-04-14 16:20:00|8780.1|8768.1|8730.9|8718.9|8797|8785|8682.8|8670.8|605
1586881500000|2020-04-14 16:25:00|8729|8717|8715.3|8703.3|8753.8|8741.8|8704|8692|266
1586881800000|2020-04-14 16:30:00|8723.7|8711.7|8732.4|8720.4|8749.3|8737.3|8708.6|8696.6|161
1586882100000|2020-04-14 16:35:00|8729|8717|8728.6|8716.6|8751.4|8739.4|8716.8|8704.8|145
1586882400000|2020-04-14 16:40:00|8727.4|8715.4|8729.2|8717.2|8778|8766|8727.4|8715.4|277
1586882700000|2020-04-14 16:45:00|8730.1|8718.1|8727.6|8715.6|8747.3|8735.3|8727.6|8715.6|79
1586883000000|2020-04-14 16:50:00|8727.2|8715.2|8709.1|8697.1|8733.5|8721.5|8702.1|8690.1|157
1586883300000|2020-04-14 16:55:00|8710|8698|8708.8|8696.8|8717.6|8705.6|8701.3|8689.3|142
1586883600000|2020-04-14 17:00:00|8710|8698|8670.6|8658.6|8716.6|8704.6|8642.4|8630.4|320
1586883900000|2020-04-14 17:05:00|8670.9|8658.9|8674.6|8662.6|8698.1|8686.1|8658.4|8646.4|162
1586884200000|2020-04-14 17:10:00|8665.5|8653.5|8702|8690|8729.3|8717.3|8663.3|8651.3|166
1586884500000|2020-04-14 17:15:00|8699.2|8687.2|8695|8683|8712.6|8700.6|8687|8675|113
1586884800000|2020-04-14 17:20:00|8693.2|8681.2|8665.1|8653.1|8699.7|8687.7|8659.4|8647.4|171
1586885100000|2020-04-14 17:25:00|8664.8|8652.8|8669.3|8657.3|8706.3|8694.3|8654.1|8642.1|148
1586885400000|2020-04-14 17:30:00|8668.4|8656.4|8682.7|8670.7|8695|8683|8665.5|8653.5|159
1586885700000|2020-04-14 17:35:00|8683|8671|8712.7|8700.7|8715.2|8703.2|8672.1|8660.1|116
1586886000000|2020-04-14 17:40:00|8717.7|8705.7|8701.9|8689.9|8726.8|8714.8|8699.1|8687.1|140
1586886300000|2020-04-14 17:45:00|8702.8|8690.8|8710.5|8698.5|8725.5|8713.5|8700.9|8688.9|171
1586886600000|2020-04-14 17:50:00|8706.4|8694.4|8676.6|8664.6|8709.6|8697.6|8650.4|8638.4|503
1586886900000|2020-04-14 17:55:00|8676.3|8664.3|8652.8|8640.8|8679.1|8667.1|8478.4|8466.4|1957
1586887200000|2020-04-14 18:00:00|8651.5|8639.5|8651.5|8639.5|8699.1|8687.1|8601.8|8589.8|880
1586887500000|2020-04-14 18:05:00|8655.3|8643.3|8624.8|8594.8|8655.3|8643.3|8624.8|8594.8|1
1586957400000|2020-04-15 13:30:00|8532.5|8520.5|8594.8|8582.8|8658.3|8646.3|8528|8516|761
1586957700000|2020-04-15 13:35:00|8593.9|8581.9|8652|8640|8670.3|8658.3|8576.7|8564.7|435
1586958000000|2020-04-15 13:40:00|8652.9|8640.9|8640.3|8628.3|8659.3|8647.3|8635.3|8623.3|233
1586958300000|2020-04-15 13:45:00|8643.4|8631.4|8616.1|8604.1|8646.8|8634.8|8609.7|8597.7|212
1586958600000|2020-04-15 13:50:00|8615.2|8603.2|8628.5|8616.5|8637|8625|8596|8584|307
1586958900000|2020-04-15 13:55:00|8626.3|8614.3|8609.5|8597.5|8634.4|8622.4|8608.5|8596.5|195
1586959200000|2020-04-15 14:00:00|8609.2|8597.2|8607|8595|8612.4|8600.4|8593|8581|176
1586959500000|2020-04-15 14:05:00|8607.9|8595.9|8584|8572|8607.9|8595.9|8581.5|8569.5|154
1586959800000|2020-04-15 14:10:00|8586.2|8574.2|8583.1|8571.1|8602.6|8590.6|8578.3|8566.3|158
1586960100000|2020-04-15 14:15:00|8584.1|8572.1|8576.6|8564.6|8586.6|8574.6|8562.4|8550.4|175
1586960400000|2020-04-15 14:20:00|8577.6|8565.6|8575.6|8563.6|8581.2|8569.2|8551.3|8539.3|235
1586960700000|2020-04-15 14:25:00|8576.6|8564.6|8566.9|8554.9|8595.7|8583.7|8563.4|8551.4|130
1586961000000|2020-04-15 14:30:00|8565.9|8553.9|8569.8|8557.8|8576.6|8564.6|8550.5|8538.5|149
1586961300000|2020-04-15 14:35:00|8569.5|8557.5|8571.4|8559.4|8587.9|8575.9|8566.1|8554.1|162
1586961600000|2020-04-15 14:40:00|8572.4|8560.4|8589.9|8577.9|8599.4|8587.4|8572.4|8560.4|104
1586961900000|2020-04-15 14:45:00|8590.9|8578.9|8582.7|8570.7|8614.9|8602.9|8581.8|8569.8|214
1586962200000|2020-04-15 14:50:00|8581.8|8569.8|8569.6|8557.6|8582.7|8570.7|8567.1|8555.1|105
1586962500000|2020-04-15 14:55:00|8570.6|8558.6|8560.3|8548.3|8576.2|8564.2|8557.5|8545.5|216
1586962800000|2020-04-15 15:00:00|8561.3|8549.3|8562.8|8550.8|8570.1|8558.1|8554.5|8542.5|327
1586963100000|2020-04-15 15:05:00|8562.5|8550.5|8562.9|8550.9|8575.8|8563.8|8561|8549|374
1586963400000|2020-04-15 15:10:00|8561.9|8549.9|8539.3|8527.3|8561.9|8549.9|8521.2|8509.2|260
1586963700000|2020-04-15 15:15:00|8538.3|8526.3|8533.6|8521.6|8547.6|8535.6|8520.7|8508.7|171
1586964000000|2020-04-15 15:20:00|8534.5|8522.5|8540.2|8528.2|8552.1|8540.1|8526.6|8514.6|85
1586964300000|2020-04-15 15:25:00|8538.3|8526.3|8546.7|8534.7|8554.2|8542.2|8535.5|8523.5|58
1586964600000|2020-04-15 15:30:00|8547.7|8535.7|8587.6|8575.6|8595.1|8583.1|8546.7|8534.7|129
1586964900000|2020-04-15 15:35:00|8587.3|8575.3|8571.6|8559.6|8587.3|8575.3|8568.2|8556.2|62
1586965200000|2020-04-15 15:40:00|8569.4|8557.4|8603.1|8591.1|8607.8|8595.8|8566.5|8554.5|227
1586965500000|2020-04-15 15:45:00|8602.8|8590.8|8630.1|8618.1|8654.8|8642.8|8600.9|8588.9|253
1586965800000|2020-04-15 15:50:00|8629.9|8617.9|8606.8|8594.8|8631.2|8619.2|8590.3|8578.3|211
1586966100000|2020-04-15 15:55:00|8604|8592|8644.3|8632.3|8651.8|8639.8|8599|8587|176
1586966400000|2020-04-15 16:00:00|8644.8|8632.8|8657.9|8645.9|8690.1|8678.1|8644.8|8632.8|300
1586966700000|2020-04-15 16:05:00|8656.9|8644.9|8652.4|8640.4|8672.1|8660.1|8641.9|8629.9|165
1586967000000|2020-04-15 16:10:00|8651.5|8639.5|8663.9|8651.9|8668.9|8656.9|8646.2|8634.2|102
1586967300000|2020-04-15 16:15:00|8663.6|8651.6|8655.2|8643.2|8667.1|8655.1|8648|8636|133
1586967600000|2020-04-15 16:20:00|8654.3|8642.3|8617.7|8605.7|8654.3|8642.3|8607|8595|235
1586967900000|2020-04-15 16:25:00|8616.8|8604.8|8640.5|8628.5|8644.3|8632.3|8603.9|8591.9|65
1586968200000|2020-04-15 16:30:00|8641.5|8629.5|8656.9|8644.9|8656.9|8644.9|8628.8|8616.8|75
1586968500000|2020-04-15 16:35:00|8657.8|8645.8|8679.2|8667.2|8681.7|8669.7|8646.9|8634.9|161
1586968800000|2020-04-15 16:40:00|8678.9|8666.9|8718.5|8706.5|8718.5|8706.5|8672.9|8660.9|258
1586969100000|2020-04-15 16:45:00|8720.4|8708.4|8705.3|8693.3|8726.4|8714.4|8693.1|8681.1|127
1586969400000|2020-04-15 16:50:00|8706.3|8694.3|8703.3|8691.3|8712.7|8700.7|8696.6|8684.6|125
1586969700000|2020-04-15 16:55:00|8704.2|8692.2|8707.6|8695.6|8716.5|8704.5|8695.9|8683.9|175
1586970000000|2020-04-15 17:00:00|8706.4|8694.4|8707.5|8695.5|8715.1|8703.1|8698.1|8686.1|131
1586970300000|2020-04-15 17:05:00|8708.5|8696.5|8708.9|8696.9|8710.1|8698.1|8701.7|8689.7|62
1586970600000|2020-04-15 17:10:00|8707.9|8695.9|8712.7|8700.7|8712.7|8700.7|8691.5|8679.5|98
1586970900000|2020-04-15 17:15:00|8710.7|8698.7|8710.4|8698.4|8715.2|8703.2|8693|8681|94
1586971200000|2020-04-15 17:20:00|8709.4|8697.4|8709.7|8697.7|8713.8|8701.8|8699.5|8687.5|140
1586971500000|2020-04-15 17:25:00|8705.7|8693.7|8724.3|8712.3|8731|8719|8705.7|8693.7|114
1586971800000|2020-04-15 17:30:00|8725.3|8713.3|8732.6|8720.6|8736.1|8724.1|8725.3|8713.3|191
1586972100000|2020-04-15 17:35:00|8733.6|8721.6|8765.1|8753.1|8776|8764|8731.1|8719.1|245
1586972400000|2020-04-15 17:40:00|8764.2|8752.2|8774.1|8762.1|8792.9|8780.9|8759.5|8747.5|341
1586972700000|2020-04-15 17:45:00|8773.9|8761.9|8768.2|8756.2|8782.9|8770.9|8742.4|8730.4|304
1586973000000|2020-04-15 17:50:00|8769.2|8757.2|8735.1|8723.1|8771.4|8759.4|8722.2|8710.2|313
1586973300000|2020-04-15 17:55:00|8737.6|8725.6|8732.1|8720.1|8756.4|8744.4|8698.2|8686.2|920
1586973600000|2020-04-15 18:00:00|8728.7|8716.7|8755.1|8743.1|8773.1|8761.1|8718.7|8706.7|682
1586973900000|2020-04-15 18:05:00|8756.2|8744.2|8756.2|8744.2|8756.2|8744.2|8756.2|8744.2|0
1587043800000|2020-04-16 13:30:00|8745.4|8733.4|8868.3|8856.3|8903.4|8891.4|8723.7|8711.7|71
1587044100000|2020-04-16 13:35:00|8867.1|8855.1|8868.2|8856.2|8886.9|8874.9|8835.7|8823.7|91
1587044400000|2020-04-16 13:40:00|8871.6|8859.6|8902.9|8890.9|8924.7|8912.7|8867.6|8855.6|98
1587044700000|2020-04-16 13:45:00|8901.9|8889.9|8847.5|8835.5|8902.9|8890.9|8843.8|8831.8|46
1587045000000|2020-04-16 13:50:00|8848|8836|8828.5|8816.5|8851.1|8839.1|8822.5|8810.5|15
1587045300000|2020-04-16 13:55:00|8829.5|8817.5|8829.8|8817.8|8843.3|8831.3|8821.1|8809.1|33
1587045600000|2020-04-16 14:00:00|8830.8|8818.8|8838.3|8826.3|8858|8846|8828.3|8816.3|126
1587045900000|2020-04-16 14:05:00|8837.3|8825.3|8846.5|8834.5|8862.2|8850.2|8829.1|8817.1|7
1587046200000|2020-04-16 14:10:00|8847.5|8835.5|8831.8|8819.8|8859.9|8847.9|8824.8|8812.8|45
1587046500000|2020-04-16 14:15:00|8831.5|8819.5|8854.3|8842.3|8854.3|8842.3|8831.5|8819.5|5
1587046800000|2020-04-16 14:20:00|8853.3|8841.3|8852.5|8840.5|8862.2|8850.2|8834.8|8822.8|12
1587047100000|2020-04-16 14:25:00|8851|8839|8852.4|8840.4|8856.9|8844.9|8847.1|8835.1|13
1587047400000|2020-04-16 14:30:00|8853.4|8841.4|8855.8|8843.8|8871.9|8859.9|8842.2|8830.2|19
1587047700000|2020-04-16 14:35:00|8857|8845|8884.3|8872.3|8924.5|8912.5|8855.8|8843.8|104
1587048000000|2020-04-16 14:40:00|8885.1|8873.1|8905.4|8893.4|8911.6|8899.6|8881.9|8869.9|9
1587048300000|2020-04-16 14:45:00|8909.4|8897.4|8915.7|8903.7|8930.4|8918.4|8895.9|8883.9|16
1587048600000|2020-04-16 14:50:00|8914.7|8902.7|8927.7|8915.7|8943.1|8931.1|8914.7|8902.7|33
1587048900000|2020-04-16 14:55:00|8934.1|8922.1|8945.9|8933.9|8948.1|8936.1|8929.7|8917.7|36
1587049200000|2020-04-16 15:00:00|8946.8|8934.8|8971.6|8959.6|8972.1|8960.1|8946.5|8934.5|211
1587049500000|2020-04-16 15:05:00|8971.5|8959.5|8977.1|8965.1|8981.2|8969.2|8971.5|8959.5|37
1587049800000|2020-04-16 15:10:00|8977.4|8965.4|8979.3|8967.3|8980.1|8968.1|8975|8963|80
1587050100000|2020-04-16 15:15:00|8979.5|8967.5|8990.2|8978.2|8990.8|8978.8|8979.2|8967.2|107
1587050400000|2020-04-16 15:20:00|8990.5|8978.5|8997.4|8985.4|9000.4|8988.4|8990.2|8978.2|70
1587050700000|2020-04-16 15:25:00|8998.2|8986.2|8969.2|8957.2|8998.7|8986.7|8969.2|8957.2|46
1587051000000|2020-04-16 15:30:00|8982|8970|8934|8914|8992.1|8974.9|8925.9|8900.7|8
1587051300000|2020-04-16 15:35:00|8932.1|8912.1|8969.3|8957.3|8977.6|8957.9|8926.9|8906.9|22
1587051600000|2020-04-16 15:40:00|8967.7|8955.7|8975.7|8963.7|8979.2|8966.7|8946.1|8934.1|20
1587051900000|2020-04-16 15:45:00|8976|8964|8973.5|8961.5|8980.8|8968.8|8973.3|8961.3|2
1587052200000|2020-04-16 15:50:00|8973.8|8961.8|8978.6|8966.6|8978.9|8966.9|8973.8|8961.8|6
1587052500000|2020-04-16 15:55:00|8978|8966|8978.3|8966.3|8978.5|8966.5|8977.7|8965.7|20
1587052800000|2020-04-16 16:00:00|8978.5|8966.5|8978.2|8966.2|8978.8|8966.8|8977.1|8965.1|3
1587053100000|2020-04-16 16:05:00|8976.6|8964.6|8954.3|8942.3|8978.5|8966.5|8952.8|8940.8|4
1587053400000|2020-04-16 16:10:00|8953.3|8941.3|8940.2|8928.2|8969.8|8957.8|8935.2|8922.8|45
1587053700000|2020-04-16 16:15:00|8941.4|8929.4|8913.6|8901.6|8941.4|8929.4|8911.4|8899.4|1
1587054000000|2020-04-16 16:20:00|8913.9|8901.9|8967|8955|8968.1|8956.1|8913.9|8901.9|4
1587054300000|2020-04-16 16:25:00|8964.1|8944.1|8941.5|8929.5|8966.5|8954.5|8938|8926|8
1587054600000|2020-04-16 16:30:00|8938.5|8926.5|8908.2|8896.2|8944.1|8932.1|8906|8894|2
1587054900000|2020-04-16 16:35:00|8907.2|8895.2|8883.4|8871.4|8908.2|8896.2|8863.2|8851.2|23
1587055200000|2020-04-16 16:40:00|8886.2|8874.2|8903.7|8891.7|8908.5|8896.5|8882|8870|22
1587055500000|2020-04-16 16:45:00|8905.7|8893.7|8937.5|8925.5|8937.5|8925.5|8897.3|8885.3|21
1587055800000|2020-04-16 16:50:00|8938|8926|8919.3|8907.3|8938|8926|8908.4|8896.4|6
1587056100000|2020-04-16 16:55:00|8920.3|8908.3|8875.6|8863.6|8920.3|8908.3|8872.2|8860.2|17
1587056400000|2020-04-16 17:00:00|8873.4|8861.4|8867.2|8855.2|8884.6|8872.6|8864.4|8852.4|4
1587056700000|2020-04-16 17:05:00|8865.2|8853.2|8883.5|8871.5|8896.4|8884.4|8850.1|8838.1|6
1587057000000|2020-04-16 17:10:00|8881|8869|8878.8|8866.8|8883.2|8871.2|8863.8|8851.8|6
1587057300000|2020-04-16 17:15:00|8877.8|8865.8|8885.6|8873.6|8885.6|8873.6|8865|8853|12
1587057600000|2020-04-16 17:20:00|8885.5|8873.5|8876.4|8864.4|8885.5|8873.5|8867.1|8855.1|15
1587057900000|2020-04-16 17:25:00|8878.9|8866.9|8878|8866|8879.9|8867.9|8853.1|8841.1|29
1587058200000|2020-04-16 17:30:00|8877|8865|8878.3|8866.3|8878.9|8866.9|8868|8856|18
1587058500000|2020-04-16 17:35:00|8878.6|8866.6|8883.6|8871.6|8893.3|8881.3|8878.3|8866.3|13
1587058800000|2020-04-16 17:40:00|8885.3|8873.3|8911.4|8899.4|8911.6|8899.6|8875.2|8863.2|45
1587059100000|2020-04-16 17:45:00|8911.6|8899.6|8908.7|8896.7|8927.9|8915.9|8905.4|8893.4|24
1587059400000|2020-04-16 17:50:00|8909.6|8897.6|8910.8|8898.8|8910.9|8898.9|8877.1|8865.1|16
1587059700000|2020-04-16 17:55:00|8909.8|8897.8|8842.6|8830.6|8924.1|8912.1|8826.9|8814.9|69
1587060000000|2020-04-16 18:00:00|8841.6|8829.6|8830.2|8818.2|8851.3|8839.3|8808.9|8796.9|102
1587060300000|2020-04-16 18:05:00|8840|8828|8840|8828|8840|8828|8840|8828|0
1587130200000|2020-04-17 13:30:00|8974.1|8962.1|8920.5|8908.5|8974.1|8962.1|8884.8|8872.8|36
1587130500000|2020-04-17 13:35:00|8924.5|8912.5|8837.5|8825.5|8925.5|8913.5|8807.5|8795.5|33
1587130800000|2020-04-17 13:40:00|8836.7|8824.7|8805.2|8793.2|8840|8828|8804.2|8792.2|14
1587131100000|2020-04-17 13:45:00|8802.2|8790.2|8812.1|8800.1|8852.1|8840.1|8798.9|8786.9|11
1587131400000|2020-04-17 13:50:00|8813.1|8801.1|8808.8|8796.8|8831.3|8819.3|8805.8|8793.8|23
1587131700000|2020-04-17 13:55:00|8810.8|8798.8|8802.3|8790.3|8818|8806|8776.3|8764.3|29
1587132000000|2020-04-17 14:00:00|8803.3|8791.3|8838.7|8826.7|8847.5|8835.5|8798.8|8786.8|16
1587132300000|2020-04-17 14:05:00|8838.5|8826.5|8906.2|8894.2|8909.7|8897.7|8837|8825|24
1587132600000|2020-04-17 14:10:00|8908.4|8896.4|8869.9|8857.9|8912.7|8900.7|8869.1|8857.1|2
1587132900000|2020-04-17 14:15:00|8870.4|8858.4|8869.6|8857.6|8885.3|8873.3|8855.3|8843.3|9
1587133200000|2020-04-17 14:20:00|8864.6|8852.6|8886.3|8874.3|8890.1|8878.1|8864.6|8852.6|4
1587133500000|2020-04-17 14:25:00|8888.3|8876.3|8870.2|8858.2|8904|8892|8860|8848|14
1587133800000|2020-04-17 14:30:00|8867.2|8855.2|8830.7|8818.7|8867.2|8855.2|8818.9|8806.9|38
1587134100000|2020-04-17 14:35:00|8833.7|8821.7|8850.2|8838.2|8850.2|8838.2|8822.2|8810.2|11
1587134400000|2020-04-17 14:40:00|8856.2|8844.2|8827.4|8815.4|8857.7|8845.7|8822.9|8810.9|39
1587134700000|2020-04-17 14:45:00|8829.1|8817.1|8834.1|8822.1|8837.1|8825.1|8817.1|8805.1|29
1587135000000|2020-04-17 14:50:00|8837.3|8825.3|8857.1|8845.1|8857.1|8845.1|8837.3|8825.3|34
1587135300000|2020-04-17 14:55:00|8856.6|8844.6|8837.5|8825.5|8869.8|8857.8|8837.3|8825.3|11
1587135600000|2020-04-17 15:00:00|8838.5|8826.5|8790|8778|8848.3|8836.3|8787.5|8775.5|105
1587135900000|2020-04-17 15:05:00|8787.5|8775.5|8843.9|8831.9|8843.9|8831.9|8766.8|8754.8|125
1587136200000|2020-04-17 15:10:00|8836.9|8824.9|8798.9|8786.9|8841.9|8829.9|8788.4|8776.4|43
1587136500000|2020-04-17 15:15:00|8798.4|8786.4|8765.6|8753.6|8806.7|8794.7|8751.6|8739.6|44
1587136800000|2020-04-17 15:20:00|8766.6|8754.6|8793.3|8781.3|8798.1|8786.1|8766.6|8754.6|19
1587137100000|2020-04-17 15:25:00|8793.6|8781.6|8797.6|8785.6|8810.1|8798.1|8784.6|8772.6|43
1587137400000|2020-04-17 15:30:00|8796.6|8784.6|8783.3|8771.3|8797.1|8785.1|8772.6|8760.6|40
1587137700000|2020-04-17 15:35:00|8780.3|8768.3|8752.2|8740.2|8780.3|8768.3|8747.5|8735.5|28
1587138000000|2020-04-17 15:40:00|8756.5|8744.5|8776.4|8764.4|8779.7|8767.7|8754.5|8742.5|16
1587138300000|2020-04-17 15:45:00|8776.7|8764.7|8789.4|8777.4|8791.9|8779.9|8764.7|8752.7|10
1587138600000|2020-04-17 15:50:00|8790.6|8778.6|8786.3|8774.3|8791.6|8779.6|8762.9|8750.9|24
1587138900000|2020-04-17 15:55:00|8798.3|8786.3|8836.2|8824.2|8849.7|8837.7|8796.3|8784.3|64
1587139200000|2020-04-17 16:00:00|8831.2|8819.2|8855.1|8843.1|8863.6|8851.6|8818.2|8806.2|138
1587139500000|2020-04-17 16:05:00|8854.6|8842.6|8836.8|8824.8|8857.8|8845.8|8829.3|8817.3|31
1587139800000|2020-04-17 16:10:00|8837.8|8825.8|8826.2|8814.2|8837.8|8825.8|8813.7|8801.7|23
1587140100000|2020-04-17 16:15:00|8824.7|8812.7|8802.2|8790.2|8825.2|8813.2|8796.7|8784.7|5
1587140400000|2020-04-17 16:20:00|8799.9|8787.9|8794.4|8782.4|8803.4|8791.4|8794.2|8782.2|9
1587140700000|2020-04-17 16:25:00|8794.7|8782.7|8787.7|8775.7|8814.4|8802.4|8782.1|8770.1|12
1587141000000|2020-04-17 16:30:00|8785.6|8773.6|8808.3|8796.3|8808.6|8796.6|8781.2|8769.2|9
1587141300000|2020-04-17 16:35:00|8808.1|8796.1|8808|8796|8813.3|8801.3|8788.1|8776.1|76
1587141600000|2020-04-17 16:40:00|8805.5|8793.5|8798.5|8786.5|8810.7|8798.7|8794.7|8782.7|17
1587141900000|2020-04-17 16:45:00|8799|8787|8811.7|8799.7|8828.2|8816.2|8799|8787|13
1587142200000|2020-04-17 16:50:00|8812.9|8800.9|8806.4|8794.4|8818.4|8806.4|8806.4|8794.4|5
1587142500000|2020-04-17 16:55:00|8807.6|8795.6|8816.1|8804.1|8816.1|8804.1|8803.6|8791.6|14
1587142800000|2020-04-17 17:00:00|8818.3|8806.3|8820|8808|8823.8|8811.8|8808.8|8796.8|12
1587143100000|2020-04-17 17:05:00|8820.3|8808.3|8827.7|8815.7|8827.7|8815.7|8815.7|8803.7|15
1587143400000|2020-04-17 17:10:00|8829.7|8817.7|8826.2|8814.2|8830.9|8818.9|8823.2|8811.2|27
1587143700000|2020-04-17 17:15:00|8827.7|8815.7|8831.4|8819.4|8831.7|8819.7|8819.4|8807.4|8
1587144000000|2020-04-17 17:20:00|8832.2|8820.2|8818.6|8806.6|8844.9|8832.9|8817.6|8805.6|17
1587144300000|2020-04-17 17:25:00|8820.6|8808.6|8819.1|8807.1|8827.3|8815.3|8810.6|8798.6|27
1587144600000|2020-04-17 17:30:00|8818.3|8806.3|8821|8809|8836.3|8824.3|8814|8802|9
1587144900000|2020-04-17 17:35:00|8819.7|8807.7|8820.9|8808.9|8825.4|8813.4|8806|8794|26
1587145200000|2020-04-17 17:40:00|8822.2|8810.2|8818.9|8806.9|8827.9|8815.9|8812.7|8800.7|12
1587145500000|2020-04-17 17:45:00|8817.9|8805.9|8796.3|8784.3|8820.1|8808.1|8796.3|8784.3|27
1587145800000|2020-04-17 17:50:00|8796.1|8784.1|8794.3|8782.3|8796.1|8784.1|8776.1|8764.1|60
1587146100000|2020-04-17 17:55:00|8795.1|8783.1|8802.8|8790.8|8811.6|8799.6|8787.2|8775.2|20
1587146400000|2020-04-17 18:00:00|8803.8|8791.8|8828.6|8816.6|8831.5|8819.5|8803.8|8791.8|55
1587146700000|2020-04-17 18:05:00|8833.6|8813.6|8833.6|8813.6|8833.6|8813.6|8833.6|8813.6|0
1587389400000|2020-04-20 13:30:00|8814.8|8802.8|8739|8727|8814.8|8802.8|8653.1|8641.1|94
1587389700000|2020-04-20 13:35:00|8744.3|8732.3|8727|8715|8744.3|8732.3|8700.5|8688.5|145
1587390000000|2020-04-20 13:40:00|8731.2|8719.2|8749.7|8737.7|8762.5|8750.5|8723.1|8711.1|13
1587390300000|2020-04-20 13:45:00|8749.5|8737.5|8736.5|8724.5|8756.8|8744.8|8733.2|8721.2|25
1587390600000|2020-04-20 13:50:00|8740.8|8728.8|8740.2|8728.2|8747.1|8735.1|8723.4|8711.4|10
1587390900000|2020-04-20 13:55:00|8736|8724|8723.9|8711.9|8736|8724|8707.6|8695.6|23
1587391200000|2020-04-20 14:00:00|8721.6|8709.6|8732.7|8720.7|8739.7|8727.7|8709.8|8697.8|0
1587391500000|2020-04-20 14:05:00|8730.6|8718.6|8747.7|8735.7|8749.8|8737.8|8723.7|8711.7|9
1587391800000|2020-04-20 14:10:00|8753|8741|8754.5|8742.5|8766|8754|8745.8|8733.8|2
1587392100000|2020-04-20 14:15:00|8753.6|8741.6|8751.8|8739.8|8771.7|8759.7|8735.7|8723.7|11
1587392400000|2020-04-20 14:20:00|8750.7|8738.7|8769.5|8757.5|8782.8|8770.8|8741.1|8729.1|33
1587392700000|2020-04-20 14:25:00|8774.1|8762.1|8802.6|8790.6|8803|8791|8770.4|8758.4|5
1587393000000|2020-04-20 14:30:00|8804.7|8792.7|8774.2|8762.2|8807.9|8795.9|8768.1|8756.1|16
1587393300000|2020-04-20 14:35:00|8771.9|8759.9|8801.3|8789.3|8806.4|8794.4|8767.2|8755.2|20
1587393600000|2020-04-20 14:40:00|8801.9|8789.9|8813.5|8801.5|8818.5|8806.5|8791.2|8779.2|8
1587393900000|2020-04-20 14:45:00|8813.7|8801.7|8801.9|8789.9|8850.9|8838.9|8797.5|8785.5|27
1587394200000|2020-04-20 14:50:00|8804.8|8792.8|8811.4|8799.4|8826.4|8814.4|8797.7|8785.7|17
1587394500000|2020-04-20 14:55:00|8811.6|8799.6|8811.3|8799.3|8821.5|8809.5|8801.8|8789.8|24
1587394800000|2020-04-20 15:00:00|8809.2|8797.2|8772.1|8760.1|8819.8|8807.8|8764.9|8752.9|36
1587395100000|2020-04-20 15:05:00|8772.2|8760.2|8764.8|8752.8|8789.7|8777.7|8754|8742|87
1587395400000|2020-04-20 15:10:00|8765.9|8753.9|8759.8|8747.8|8770.3|8758.3|8749.4|8737.4|78
1587395700000|2020-04-20 15:15:00|8760.8|8748.8|8764.4|8752.4|8768.4|8756.4|8746.1|8734.1|47
1587396000000|2020-04-20 15:20:00|8763.9|8751.9|8748.2|8736.2|8765.3|8753.3|8745.9|8733.9|10
1587396300000|2020-04-20 15:25:00|8749.4|8737.4|8768.1|8756.1|8770.7|8758.7|8748|8736|16
1587396600000|2020-04-20 15:30:00|8770.2|8758.2|8764.2|8752.2|8770.6|8758.6|8762.9|8750.9|29
1587396900000|2020-04-20 15:35:00|8765.2|8753.2|8763.2|8751.2|8767.5|8755.5|8759.5|8747.5|8
1587397200000|2020-04-20 15:40:00|8762.2|8750.2|8753.4|8741.4|8763.2|8751.2|8752.2|8740.2|3
1587397500000|2020-04-20 15:45:00|8752.3|8740.3|8739.8|8727.8|8752.3|8740.3|8737.3|8725.3|20
1587397800000|2020-04-20 15:50:00|8741.9|8729.9|8712.9|8700.9|8745.2|8733.2|8707.2|8695.2|21
1587398100000|2020-04-20 15:55:00|8715|8703|8714.3|8702.3|8736.7|8724.7|8712|8700|0
1587398400000|2020-04-20 16:00:00|8715.4|8703.4|8715.1|8703.1|8726.9|8714.9|8709.7|8697.7|2
1587398700000|2020-04-20 16:05:00|8718|8706|8736.3|8724.3|8737.1|8725.1|8716.7|8704.7|2
1587399000000|2020-04-20 16:10:00|8737.3|8725.3|8726.6|8714.6|8737.6|8725.6|8724.5|8712.5|0
1587399300000|2020-04-20 16:15:00|8725.5|8713.5|8730.8|8718.8|8731.9|8719.9|8722|8710|0
1587399600000|2020-04-20 16:20:00|8728.7|8716.7|8741.4|8729.4|8747.6|8735.6|8728.4|8716.4|0
1587399900000|2020-04-20 16:25:00|8739.2|8727.2|8728.6|8716.6|8746.3|8734.3|8728.6|8716.6|2
1587400200000|2020-04-20 16:30:00|8727.5|8715.5|8730.8|8718.8|8735.1|8723.1|8727.5|8715.5|3
1587400500000|2020-04-20 16:35:00|8728.5|8716.5|8718.1|8706.1|8731.9|8719.9|8714.6|8702.6|27
1587400800000|2020-04-20 16:40:00|8719.3|8707.3|8712|8700|8720.4|8708.4|8700.7|8688.7|4
1587401100000|2020-04-20 16:45:00|8715.2|8703.2|8720.9|8708.9|8720.9|8708.9|8712|8700|8
1587401400000|2020-04-20 16:50:00|8719.9|8707.9|8719.3|8707.3|8722|8710|8707.9|8695.9|2
1587401700000|2020-04-20 16:55:00|8718.2|8706.2|8735.4|8723.4|8735.4|8723.4|8717.1|8705.1|2
1587402000000|2020-04-20 17:00:00|8736.4|8724.4|8716.9|8704.9|8736.4|8724.4|8714.4|8702.4|0
1587402300000|2020-04-20 17:05:00|8717.9|8705.9|8727.3|8715.3|8729.4|8717.4|8714.3|8702.3|5
1587402600000|2020-04-20 17:10:00|8726.2|8714.2|8722|8710|8728.3|8716.3|8720.5|8708.5|0
1587402900000|2020-04-20 17:15:00|8717.8|8705.8|8713.5|8701.5|8722|8710|8713.5|8701.5|0
1587403200000|2020-04-20 17:20:00|8712.4|8700.4|8702.9|8690.9|8713.4|8701.4|8702.9|8690.9|7
1587403500000|2020-04-20 17:25:00|8700.8|8688.8|8709.8|8697.8|8712.3|8700.3|8697.9|8685.9|4
1587403800000|2020-04-20 17:30:00|8711|8699|8701.2|8689.2|8717.6|8705.6|8700.1|8688.1|3
1587404100000|2020-04-20 17:35:00|8704.4|8692.4|8697.2|8685.2|8707.2|8695.2|8697.2|8685.2|15
1587404400000|2020-04-20 17:40:00|8696.1|8684.1|8679|8667|8701.4|8689.4|8675.6|8663.6|19
1587404700000|2020-04-20 17:45:00|8678.6|8666.6|8663.9|8651.9|8678.6|8666.6|8659.4|8647.4|19
1587405000000|2020-04-20 17:50:00|8659.6|8647.6|8675.5|8663.5|8689.9|8677.9|8659.6|8647.6|25
1587405300000|2020-04-20 17:55:00|8671.3|8659.3|8629.1|8617.1|8680.5|8668.5|8622.5|8610.5|53
1587405600000|2020-04-20 18:00:00|8629.3|8617.3|8664.1|8652.1|8675.1|8663.1|8629.3|8617.3|91
1587405900000|2020-04-20 18:05:00|8665.2|8653.2|8665.2|8653.2|8665.2|8653.2|8665.2|8653.2|0
1587475800000|2020-04-21 13:30:00|8567.4|8555.4|8328.7|8316.7|8567.4|8555.4|8328.7|8316.7|65
1587476100000|2020-04-21 13:35:00|8332.4|8320.4|8352.1|8340.1|8453.4|8441.4|8328.7|8316.7|186
1587476400000|2020-04-21 13:40:00|8349.9|8337.9|8350.7|8338.7|8373.4|8361.4|8344.5|8332.5|127
1587476700000|2020-04-21 13:45:00|8351.9|8339.9|8370.4|8358.4|8379.7|8367.7|8346.3|8334.3|124
1587477000000|2020-04-21 13:50:00|8369.1|8357.1|8367|8355|8375.9|8363.9|8355.5|8343.5|63
1587477300000|2020-04-21 13:55:00|8368.2|8356.2|8356.4|8344.4|8369.7|8357.7|8342.4|8330.4|35
1587477600000|2020-04-21 14:00:00|8357.5|8345.5|8358|8346|8358|8346|8338.7|8326.7|37
1587477900000|2020-04-21 14:05:00|8357|8345|8381|8369|8381.2|8369.2|8355.1|8343.1|52
1587478200000|2020-04-21 14:10:00|8383.8|8371.8|8374.5|8362.5|8395.1|8383.1|8372.2|8360.2|51
1587478500000|2020-04-21 14:15:00|8373.4|8361.4|8387.6|8375.6|8395.3|8383.3|8356.1|8344.1|39
1587478800000|2020-04-21 14:20:00|8389.8|8377.8|8393.3|8381.3|8401.6|8389.6|8389.8|8377.8|11
1587479100000|2020-04-21 14:25:00|8395.4|8383.4|8415.1|8403.1|8421.1|8403.9|8395.4|8383.4|33
1587479400000|2020-04-21 14:30:00|8420.5|8408.5|8394.9|8382.9|8430.3|8418.3|8378.1|8366.1|80
1587479700000|2020-04-21 14:35:00|8392.7|8380.7|8359.6|8347.6|8396.4|8384.4|8353.1|8341.1|4
1587480000000|2020-04-21 14:40:00|8355.3|8343.3|8369.3|8357.3|8369.3|8357.3|8350.9|8338.9|8
1587480300000|2020-04-21 14:45:00|8368.2|8356.2|8370.4|8358.4|8385.5|8373.5|8368.2|8356.2|15
1587480600000|2020-04-21 14:50:00|8368.2|8356.2|8386.5|8374.5|8386.5|8374.5|8363.8|8351.8|10
1587480900000|2020-04-21 14:55:00|8387.6|8375.6|8393|8381|8393|8381|8383.3|8371.3|0
1587481200000|2020-04-21 15:00:00|8391.9|8379.9|8397.5|8385.5|8401.1|8389.1|8383.2|8371.2|14
1587481500000|2020-04-21 15:05:00|8397.7|8385.7|8393.3|8381.3|8403.2|8391.2|8388.7|8376.7|0
1587481800000|2020-04-21 15:10:00|8390.8|8378.8|8375|8363|8392.1|8380.1|8375|8363|6
1587482100000|2020-04-21 15:15:00|8376.2|8364.2|8370.1|8358.1|8377.3|8365.3|8359.3|8347.3|13
1587482400000|2020-04-21 15:20:00|8372.3|8360.3|8432.9|8420.9|8432.9|8420.9|8366.8|8354.8|11
1587482700000|2020-04-21 15:25:00|8431.6|8419.6|8416.7|8404.7|8432.8|8420.8|8402.1|8390.1|3
1587483000000|2020-04-21 15:30:00|8415.7|8403.7|8436.4|8424.4|8442.5|8430.5|8411.9|8399.9|29
1587483300000|2020-04-21 15:35:00|8435.3|8423.3|8436.7|8424.7|8437.6|8425.6|8425.3|8413.3|21
1587483600000|2020-04-21 15:40:00|8432.4|8420.4|8416.9|8404.9|8434.6|8422.6|8397.7|8385.7|7
1587483900000|2020-04-21 15:45:00|8415.8|8403.8|8423|8411|8425.3|8413.3|8413|8401|2
1587484200000|2020-04-21 15:50:00|8421.9|8409.9|8415.9|8403.9|8421.9|8409.9|8412.1|8400.1|0
1587484500000|2020-04-21 15:55:00|8413.8|8401.8|8400.1|8370.1|8417.2|8405.2|8395.8|8365.8|15
1587484800000|2020-04-21 16:00:00|8412.1|8400.1|8385.8|8373.8|8412.1|8400.1|8382.1|8353.6|0
1587485100000|2020-04-21 16:05:00|8383.5|8371.5|8404.1|8392.1|8407.6|8395.6|8383.5|8371.5|18
1587485400000|2020-04-21 16:10:00|8404|8392|8401.6|8389.6|8404|8392|8394.6|8382.6|0
1587485700000|2020-04-21 16:15:00|8403.8|8391.8|8394|8382|8406.2|8394.2|8392.9|8380.9|10
1587486000000|2020-04-21 16:20:00|8391.8|8379.8|8392|8380|8415.5|8403.5|8391.6|8379.6|10
1587486300000|2020-04-21 16:25:00|8390.8|8378.8|8388.2|8376.2|8393|8381|8380.7|8368.7|39
1587486600000|2020-04-21 16:30:00|8385.3|8373.3|8378.8|8366.8|8385.5|8373.5|8373.4|8361.4|6
1587486900000|2020-04-21 16:35:00|8380.9|8368.9|8376.5|8364.5|8387.4|8375.4|8376.5|8364.5|2
1587487200000|2020-04-21 16:40:00|8378.7|8366.7|8397.1|8385.1|8397.2|8385.2|8378.7|8366.7|15
1587487500000|2020-04-21 16:45:00|8393.8|8381.8|8402.3|8390.3|8402.5|8390.5|8393.3|8381.3|17
1587487800000|2020-04-21 16:50:00|8404.3|8392.3|8400.8|8388.8|8404.5|8392.5|8395.6|8383.6|5
1587488100000|2020-04-21 16:55:00|8401.9|8389.9|8402.1|8390.1|8406.7|8394.7|8394.4|8382.4|7
1587488400000|2020-04-21 17:00:00|8401|8389|8419.7|8407.7|8419.7|8407.7|8396.5|8384.5|12
1587488700000|2020-04-21 17:05:00|8420.9|8408.9|8439.1|8427.1|8441.6|8429.6|8416.2|8404.2|15
1587489000000|2020-04-21 17:10:00|8442.4|8430.4|8518.4|8506.4|8518.4|8506.4|8442.4|8430.4|11
1587489300000|2020-04-21 17:15:00|8522.8|8510.8|8505.5|8493.5|8529.3|8517.3|8494.8|8482.8|15
1587489600000|2020-04-21 17:20:00|8506.5|8494.5|8554.7|8542.7|8577.5|8565.5|8506.5|8494.5|47
1587489900000|2020-04-21 17:25:00|8542.7|8530.7|8527.5|8515.5|8542.7|8530.7|8518.6|8506.6|6
1587490200000|2020-04-21 17:30:00|8530.8|8518.8|8530.1|8518.1|8531.7|8519.7|8515.7|8503.7|7
1587490500000|2020-04-21 17:35:00|8530.3|8518.3|8539|8527|8544.8|8532.8|8522.7|8510.7|26
1587490800000|2020-04-21 17:40:00|8541.4|8529.4|8527|8515|8551.6|8539.6|8519.6|8507.6|15
1587491100000|2020-04-21 17:45:00|8529.2|8517.2|8516.6|8504.6|8534.8|8522.8|8516.6|8504.6|14
1587491400000|2020-04-21 17:50:00|8517.3|8505.3|8527.6|8515.6|8527.6|8515.6|8498.6|8486.6|2
1587491700000|2020-04-21 17:55:00|8527.8|8515.8|8527.6|8515.6|8551.3|8539.3|8492.9|8480.9|29
1587492000000|2020-04-21 18:00:00|8528.6|8516.6|8507.2|8495.2|8542.8|8530.8|8507.2|8495.2|11
1587492300000|2020-04-21 18:05:00|8508.9|8496.9|8503.1|8473.1|8508.9|8496.9|8503.1|8473.1|0
1587562200000|2020-04-22 13:30:00|8520.3|8508.3|8538.6|8526.6|8587.1|8575.1|8520.3|8508.3|99
1587562500000|2020-04-22 13:35:00|8547.4|8535.4|8563.8|8551.8|8568.4|8556.4|8547.4|8535.4|25
1587562800000|2020-04-22 13:40:00|8563.6|8551.6|8518.3|8506.3|8563.6|8551.6|8517.8|8505.8|25
1587563100000|2020-04-22 13:45:00|8519.4|8507.4|8501.2|8489.2|8519.4|8507.4|8463.5|8451.5|24
1587563400000|2020-04-22 13:50:00|8501.4|8489.4|8521.2|8509.2|8528.1|8516.1|8480.4|8468.4|3
1587563700000|2020-04-22 13:55:00|8520.1|8508.1|8535.1|8523.1|8537.3|8525.3|8520.1|8508.1|32
1587564000000|2020-04-22 14:00:00|8536.2|8524.2|8517.7|8505.7|8536.2|8524.2|8502.7|8490.7|10
1587564300000|2020-04-22 14:05:00|8516.6|8504.6|8499.3|8487.3|8528.4|8516.4|8495.7|8483.7|69
1587564600000|2020-04-22 14:10:00|8500.7|8488.7|8524.4|8512.4|8524.4|8512.4|8500.7|8488.7|1
1587564900000|2020-04-22 14:15:00|8524.1|8512.1|8521.7|8509.7|8526.3|8514.3|8503.8|8491.8|2
1587565200000|2020-04-22 14:20:00|8522.8|8510.8|8532.2|8520.2|8537|8525|8522.6|8510.6|3
1587565500000|2020-04-22 14:25:00|8531.1|8519.1|8525.7|8513.7|8531.1|8519.1|8516|8504|17
1587565800000|2020-04-22 14:30:00|8525.6|8513.6|8531.9|8519.9|8537.8|8525.8|8521|8509|12
1587566100000|2020-04-22 14:35:00|8533|8521|8513.2|8501.2|8534.1|8522.1|8513.2|8501.2|1
1587566400000|2020-04-22 14:40:00|8514.3|8502.3|8520.3|8508.3|8523.4|8511.4|8508.7|8496.7|13
1587566700000|2020-04-22 14:45:00|8519.2|8507.2|8532.2|8520.2|8537.6|8525.6|8516.7|8504.7|7
1587567000000|2020-04-22 14:50:00|8534.4|8522.4|8533.3|8521.3|8538.8|8526.8|8525|8513|8
1587567300000|2020-04-22 14:55:00|8535.5|8523.5|8557.3|8545.3|8564.2|8552.2|8533.3|8521.3|7
1587567600000|2020-04-22 15:00:00|8558.4|8546.4|8559.3|8547.3|8610.4|8598.4|8557.4|8545.4|23
1587567900000|2020-04-22 15:05:00|8556|8544|8555|8543|8568.1|8556.1|8553.6|8541.6|9
1587568200000|2020-04-22 15:10:00|8558.3|8546.3|8567|8555|8567|8555|8554.9|8542.9|7
1587568500000|2020-04-22 15:15:00|8572.5|8560.5|8560.2|8548.2|8580.9|8568.9|8560.2|8548.2|13
1587568800000|2020-04-22 15:20:00|8560.1|8548.1|8561.8|8549.8|8598.7|8586.7|8560.1|8548.1|15
1587569100000|2020-04-22 15:25:00|8559.5|8547.5|8526.1|8514.1|8562.8|8550.8|8517.5|8505.5|7
1587569400000|2020-04-22 15:30:00|8523.9|8511.9|8512.5|8500.5|8538|8526|8512.5|8500.5|19
1587569700000|2020-04-22 15:35:00|8515.9|8503.9|8486.6|8474.6|8515.9|8503.9|8485.8|8473.8|22
1587570000000|2020-04-22 15:40:00|8488.8|8476.8|8476.8|8464.8|8505.3|8493.3|8476.8|8464.8|16
1587570300000|2020-04-22 15:45:00|8477.9|8465.9|8466.7|8454.7|8483.9|8471.9|8463.6|8451.6|14
1587570600000|2020-04-22 15:50:00|8464.5|8452.5|8469.3|8449.3|8470.1|8458.1|8447.1|8427.1|11
1587570900000|2020-04-22 15:55:00|8469.1|8449.1|8483.5|8471.5|8490.4|8478.4|8464.2|8447.7|34
1587571200000|2020-04-22 16:00:00|8487.3|8475.3|8491.7|8479.7|8505.6|8493.6|8473.4|8461.4|36
1587571500000|2020-04-22 16:05:00|8491.6|8479.6|8457.9|8445.9|8492|8480|8451|8439|35
1587571800000|2020-04-22 16:10:00|8458.9|8446.9|8462.4|8450.4|8462.5|8450.5|8446.5|8434.5|27
1587572100000|2020-04-22 16:15:00|8465.7|8453.7|8472.2|8460.2|8473|8461|8450.9|8438.9|19
1587572400000|2020-04-22 16:20:00|8478.8|8466.8|8472.9|8460.9|8483|8471|8472.5|8460.5|8
1587572700000|2020-04-22 16:25:00|8473|8461|8494.8|8482.8|8498.4|8486.4|8471.9|8459.9|6
1587573000000|2020-04-22 16:30:00|8495|8483|8498.7|8486.7|8524.1|8512.1|8492.3|8480.3|64
1587573300000|2020-04-22 16:35:00|8498.8|8486.8|8517|8505|8520.2|8508.2|8493.3|8481.3|3
1587573600000|2020-04-22 16:40:00|8520.3|8508.3|8537.6|8525.6|8537.6|8525.6|8510.8|8494.8|1
1587573900000|2020-04-22 16:45:00|8544.3|8532.3|8542.2|8530.2|8569.2|8557.2|8539.1|8527.1|11
1587574200000|2020-04-22 16:50:00|8540|8528|8543.4|8531.4|8545.7|8533.7|8528|8516|11
1587574500000|2020-04-22 16:55:00|8539|8527|8519.8|8507.8|8542.6|8530.6|8519.8|8507.8|5
1587574800000|2020-04-22 17:00:00|8516.1|8504.1|8499.5|8487.5|8522.2|8510.2|8499.5|8487.5|10
1587575100000|2020-04-22 17:05:00|8489.6|8477.6|8472.2|8460.2|8489.6|8477.6|8472|8460|11
1587575400000|2020-04-22 17:10:00|8470.3|8458.3|8495.7|8483.7|8501.2|8489.2|8470.2|8458.2|0
1587575700000|2020-04-22 17:15:00|8491.3|8479.3|8495.3|8483.3|8512.1|8500.1|8487.5|8475.5|7
1587576000000|2020-04-22 17:20:00|8491.7|8479.7|8473.9|8461.9|8499.2|8487.2|8473.9|8461.9|4
1587576300000|2020-04-22 17:25:00|8471.7|8459.7|8462.1|8450.1|8490.5|8478.5|8460.9|8448.9|2
1587576600000|2020-04-22 17:30:00|8463.2|8451.2|8444.1|8432.1|8465.4|8453.4|8440.4|8428.4|22
1587576900000|2020-04-22 17:35:00|8444.4|8432.4|8425|8413|8446.4|8434.4|8391.5|8379.5|102
1587577200000|2020-04-22 17:40:00|8423.7|8411.7|8442.2|8430.2|8444.2|8432.2|8392.3|8380.3|25
1587577500000|2020-04-22 17:45:00|8441.1|8429.1|8422.7|8410.7|8441.5|8429.5|8418.2|8406.2|22
1587577800000|2020-04-22 17:50:00|8426|8414|8448.6|8436.6|8455.8|8443.8|8426|8414|7
1587578100000|2020-04-22 17:55:00|8453|8441|8462.9|8450.9|8470.8|8458.8|8444.6|8432.6|32
1587578400000|2020-04-22 18:00:00|8461.8|8449.8|8400.4|8388.4|8462|8450|8391.5|8379.5|55
1587578700000|2020-04-22 18:05:00|8399.3|8387.3|8399.3|8387.3|8399.3|8387.3|8399.3|8387.3|0
1587648600000|2020-04-23 13:30:00|8362.3|8342.3|8364.1|8352.1|8389.7|8377.7|8332.9|8320.9|97
1587648900000|2020-04-23 13:35:00|8365.2|8353.2|8388.8|8376.8|8397.2|8385.2|8347.5|8335.5|43
1587649200000|2020-04-23 13:40:00|8387.7|8375.7|8403.1|8391.1|8421.7|8409.7|8383.1|8371.1|28
1587649500000|2020-04-23 13:45:00|8402.9|8390.9|8407.4|8395.4|8409.2|8397.2|8379.1|8367.1|6
1587649800000|2020-04-23 13:50:00|8407.1|8395.1|8391.3|8379.3|8417.9|8405.9|8388.9|8376.9|9
1587650100000|2020-04-23 13:55:00|8392.6|8380.6|8361.3|8349.3|8400.5|8388.5|8358|8346|71
1587650400000|2020-04-23 14:00:00|8361.4|8349.4|8368.3|8356.3|8376.1|8364.1|8361.4|8349.4|57
1587650700000|2020-04-23 14:05:00|8369.4|8357.4|8367.6|8355.6|8371.1|8359.1|8354.8|8342.8|40
1587651000000|2020-04-23 14:10:00|8369.8|8357.8|8380.1|8368.1|8381.3|8369.3|8366.5|8354.5|22
1587651300000|2020-04-23 14:15:00|8380.2|8368.2|8394.3|8382.3|8399.1|8387.1|8376.7|8364.7|19
1587651600000|2020-04-23 14:20:00|8393.1|8381.1|8390.2|8378.2|8402|8390|8383.7|8371.7|12
1587651900000|2020-04-23 14:25:00|8388|8376|8357.3|8345.3|8388|8376|8354.9|8342.9|6
1587652200000|2020-04-23 14:30:00|8357.1|8345.1|8379.1|8367.1|8385.1|8373.1|8352.4|8340.4|0
1587652500000|2020-04-23 14:35:00|8376.9|8364.9|8379.1|8367.1|8380.3|8368.3|8367.7|8355.7|2
1587652800000|2020-04-23 14:40:00|8378|8366|8371.1|8359.1|8380.3|8368.3|8364.1|8352.1|4
1587653100000|2020-04-23 14:45:00|8376.7|8364.7|8359.2|8347.2|8379.1|8367.1|8359.2|8347.2|9
1587653400000|2020-04-23 14:50:00|8360.3|8348.3|8320.3|8308.3|8360.3|8348.3|8320.3|8308.3|22
1587653700000|2020-04-23 14:55:00|8319.2|8307.2|8297.9|8285.9|8319.2|8307.2|8286.7|8274.7|3
1587654000000|2020-04-23 15:00:00|8296.8|8284.8|8291.1|8279.1|8297.9|8285.9|8270.9|8258.9|9
1587654300000|2020-04-23 15:05:00|8292.2|8280.2|8281|8269|8318|8306|8277.6|8265.6|27
1587654600000|2020-04-23 15:10:00|8279.9|8267.9|8275.4|8263.4|8283.2|8271.2|8268.6|8256.6|22
1587654900000|2020-04-23 15:15:00|8274.2|8262.2|8279.8|8267.8|8281|8269|8256.3|8244.3|4
1587655200000|2020-04-23 15:20:00|8278.7|8266.7|8283.2|8271.2|8284.3|8272.3|8273.1|8261.1|0
1587655500000|2020-04-23 15:25:00|8284.3|8272.3|8319.1|8307.1|8319.1|8307.1|8279.8|8267.8|7
1587655800000|2020-04-23 15:30:00|8318|8306|8297.7|8285.7|8327|8315|8296.6|8284.6|12
1587656100000|2020-04-23 15:35:00|8298.9|8286.9|8302.2|8290.2|8309|8297|8297.7|8285.7|3
1587656400000|2020-04-23 15:40:00|8301.1|8289.1|8300|8288|8308.9|8296.9|8297.7|8285.7|2
1587656700000|2020-04-23 15:45:00|8303.3|8291.3|8297.7|8285.7|8305.6|8293.6|8297.7|8285.7|99
1587657000000|2020-04-23 15:50:00|8298.8|8286.8|8285.3|8273.3|8298.8|8286.8|8276.3|8264.3|21
1587657300000|2020-04-23 15:55:00|8283.1|8271.1|8313.4|8301.4|8314.5|8302.5|8279.7|8267.7|2
1587657600000|2020-04-23 16:00:00|8312.2|8300.2|8320.1|8308.1|8342.6|8330.6|8310|8298|0
1587657900000|2020-04-23 16:05:00|8317.8|8305.8|8335.8|8323.8|8342.5|8330.5|8306.6|8294.6|3
1587658200000|2020-04-23 16:10:00|8334.7|8322.7|8340.3|8328.3|8344.8|8332.8|8329.1|8317.1|2
1587658500000|2020-04-23 16:15:00|8342.5|8330.5|8326.8|8314.8|8356|8344|8324.5|8312.5|11
1587658800000|2020-04-23 16:20:00|8324.5|8312.5|8338|8326|8342.5|8330.5|8316.7|8304.7|0
1587659100000|2020-04-23 16:25:00|8340.2|8328.2|8329|8317|8340.2|8328.2|8326.8|8314.8|2
1587659400000|2020-04-23 16:30:00|8331.2|8319.2|8362.7|8350.7|8376.2|8364.2|8331.2|8319.2|30
1587659700000|2020-04-23 16:35:00|8361.6|8349.6|8371.7|8359.7|8390.8|8378.8|8361.6|8349.6|9
1587660000000|2020-04-23 16:40:00|8372.8|8360.8|8360.4|8348.4|8387.4|8375.4|8360.4|8348.4|16
1587660300000|2020-04-23 16:45:00|8362.7|8350.7|8328.9|8316.9|8362.7|8350.7|8316.6|8304.6|8
1587660600000|2020-04-23 16:50:00|8326.7|8314.7|8340.1|8328.1|8342.4|8330.4|8305.3|8293.3|4
1587660900000|2020-04-23 16:55:00|8342.4|8330.4|8371.6|8359.6|8371.6|8359.6|8340.1|8328.1|2
1587661200000|2020-04-23 17:00:00|8369.4|8357.4|8349.1|8337.1|8369.4|8357.4|8349.1|8337.1|1
1587661500000|2020-04-23 17:05:00|8351.4|8339.4|8349.1|8337.1|8351.4|8339.4|8318.6|8306.6|1
1587661800000|2020-04-23 17:10:00|8351.3|8339.3|8346.8|8334.8|8364.8|8352.8|8337.8|8325.8|8
1587662100000|2020-04-23 17:15:00|8348|8336|8351.3|8339.3|8374.9|8362.9|8341.2|8329.2|11
1587662400000|2020-04-23 17:20:00|8347.9|8335.9|8313.1|8301.1|8351.3|8339.3|8313.1|8301.1|6
1587662700000|2020-04-23 17:25:00|8315.3|8303.3|8317.5|8305.5|8326.6|8314.6|8310.8|8298.8|10
1587663000000|2020-04-23 17:30:00|8316.4|8304.4|8335.5|8323.5|8342.3|8330.3|8316.4|8304.4|2
1587663300000|2020-04-23 17:35:00|8337.8|8325.8|8340|8328|8344.5|8332.5|8324.3|8312.3|0
1587663600000|2020-04-23 17:40:00|8342.3|8330.3|8310.7|8298.7|8342.3|8330.3|8302.9|8290.9|8
1587663900000|2020-04-23 17:45:00|8309.6|8297.6|8323.1|8311.1|8329.8|8317.8|8306.2|8294.2|12
1587664200000|2020-04-23 17:50:00|8322|8310|8317.5|8305.5|8324.2|8312.2|8302.8|8290.8|18
1587664500000|2020-04-23 17:55:00|8318.6|8306.6|8329.8|8317.8|8344.4|8332.4|8305.1|8293.1|23
1587664800000|2020-04-23 18:00:00|8323.1|8311.1|8302.6|8272.6|8345.5|8333.5|8297|8267|44
1587665100000|2020-04-23 18:05:00|8304.8|8274.8|8328.8|8298.8|8328.8|8298.8|8290.2|8260.2|0
1587666000000|2020-04-23 18:20:00|8328.7|8298.7|8328.7|8298.7|8328.7|8298.7|8328.7|8298.7|0
1587669900000|2020-04-23 19:25:00|8328.6|8298.6|8328.6|8298.6|8328.6|8298.6|8328.6|8298.6|0
1587670200000|2020-04-23 19:30:00|8382.6|8352.6|8382.5|8352.5|8382.6|8352.6|8382.5|8352.5|0
1587671100000|2020-04-23 19:45:00|8382.4|8352.4|8382.4|8352.4|8382.4|8352.4|8382.4|8352.4|0
1587675900000|2020-04-23 21:05:00|8381.8|8351.8|8381.8|8351.8|8381.8|8351.8|8381.8|8351.8|0
1587732600000|2020-04-24 12:50:00|8321|8301|8321|8301|8321|8301|8321|8301|0
1587732900000|2020-04-24 12:55:00|8309.3|8297.3|8309.3|8297.3|8309.3|8297.3|8309.3|8297.3|0
1587733200000|2020-04-24 13:00:00|8306.9|8276.9|8306.8|8276.8|8306.9|8276.9|8306.8|8276.8|0
1587733500000|2020-04-24 13:05:00|8286.1|8274.1|8277.8|8265.8|8286.1|8274.1|8277.4|8265.4|0
1587733800000|2020-04-24 13:10:00|8277.4|8265.4|8277.4|8265.4|8277.4|8265.4|8277.4|8265.4|0
1587734100000|2020-04-24 13:15:00|8273|8261|8273|8261|8273|8261|8273|8261|0
1587734700000|2020-04-24 13:25:00|8254.7|8242.7|8249.9|8237.9|8254.7|8242.7|8246.7|8234.7|0
1587735000000|2020-04-24 13:30:00|8243.1|8231.1|8273|8261|8349.5|8337.5|8243.1|8231.1|142
1587735300000|2020-04-24 13:35:00|8273.3|8261.3|8296.6|8284.6|8316.4|8304.4|8259.5|8247.5|18
1587735600000|2020-04-24 13:40:00|8294.3|8282.3|8284.8|8272.8|8308.7|8296.7|8267.3|8255.3|21
1587735900000|2020-04-24 13:45:00|8287.1|8275.1|8284.9|8272.9|8291.4|8279.4|8274.5|8262.5|61
1587736200000|2020-04-24 13:50:00|8287.1|8275.1|8252.9|8240.9|8296|8284|8252.9|8240.9|21
1587736500000|2020-04-24 13:55:00|8250.5|8238.5|8263.7|8251.7|8263.7|8251.7|8229.2|8217.2|29
1587736800000|2020-04-24 14:00:00|8261.3|8249.3|8255.2|8243.2|8286.1|8274.1|8255.2|8243.2|17
1587737100000|2020-04-24 14:05:00|8252.9|8240.9|8251|8239|8255.5|8243.5|8221.4|8209.4|12
1587737400000|2020-04-24 14:10:00|8252.1|8240.1|8234.7|8222.7|8267.3|8255.3|8233.5|8221.5|35
1587737700000|2020-04-24 14:15:00|8234.6|8222.6|8213.1|8201.1|8239.5|8227.5|8207.4|8195.4|28
1587738000000|2020-04-24 14:20:00|8209.5|8197.5|8222.4|8210.4|8227.1|8215.1|8187|8175|36
1587738300000|2020-04-24 14:25:00|8221.3|8209.3|8195.2|8183.2|8221.3|8209.3|8192.6|8180.6|26
1587738600000|2020-04-24 14:30:00|8189.3|8177.3|8183.8|8171.8|8201.4|8189.4|8183.8|8171.8|51
1587738900000|2020-04-24 14:35:00|8185.2|8173.2|8153.4|8141.4|8188.5|8176.5|8153.4|8141.4|107
1587739200000|2020-04-24 14:40:00|8152.3|8140.3|8141.8|8129.8|8154.6|8142.6|8122.3|8110.3|61
1587739500000|2020-04-24 14:45:00|8146.3|8134.3|8128.1|8116.1|8156.8|8144.8|8120.1|8108.1|74
1587739800000|2020-04-24 14:50:00|8129.2|8117.2|8122.3|8110.3|8144|8132|8121.2|8109.2|52
1587740100000|2020-04-24 14:55:00|8123.5|8111.5|8068.6|8056.6|8123.5|8111.5|8065.2|8053.2|11
1587740400000|2020-04-24 15:00:00|8065.2|8053.2|8065.2|8053.2|8077.8|8065.8|8065.2|8053.2|23
1587740700000|2020-04-24 15:05:00|8053.8|8041.8|8096.1|8084.1|8096.1|8084.1|8046.9|8034.9|14
1587741000000|2020-04-24 15:10:00|8093.8|8081.8|8093.8|8081.8|8110.9|8098.9|8093.8|8081.8|2
1587741300000|2020-04-24 15:15:00|8096.1|8084.1|8116.6|8104.6|8116.6|8104.6|8092.6|8080.6|4
1587741600000|2020-04-24 15:20:00|8128|8116|8141.8|8129.8|8141.8|8129.8|8107.5|8095.5|4
1587741900000|2020-04-24 15:25:00|8139.5|8127.5|8139.5|8127.5|8155.5|8143.5|8137.2|8125.2|32
1587742200000|2020-04-24 15:30:00|8138.3|8126.3|8128|8116|8138.3|8126.3|8114.3|8102.3|7
1587742500000|2020-04-24 15:35:00|8122.3|8110.3|8128|8116|8132.6|8120.6|8117.8|8105.8|1
1587742800000|2020-04-24 15:40:00|8129.2|8117.2|8108.6|8096.6|8132.6|8120.6|8108.6|8096.6|0
1587743100000|2020-04-24 15:45:00|8107.5|8095.5|8141.8|8129.8|8141.8|8129.8|8096|8084|5
1587743400000|2020-04-24 15:50:00|8128|8116|8139.5|8127.5|8141.8|8129.8|8125.7|8113.7|1
1587743700000|2020-04-24 15:55:00|8141.8|8129.8|8202.9|8190.9|8214.9|8202.9|8141.8|8129.8|67
1587744000000|2020-04-24 16:00:00|8205.2|8193.2|8200.4|8188.4|8228.5|8211|8186.3|8174.3|43
1587744300000|2020-04-24 16:05:00|8200.5|8188.5|8257.5|8245.5|8265.3|8253.3|8200.1|8188.1|37
1587744600000|2020-04-24 16:10:00|8258|8246|8284.8|8272.8|8308.8|8296.8|8256.9|8244.9|43
1587744900000|2020-04-24 16:15:00|8285.9|8273.9|8307.4|8295.4|8307.4|8295.4|8282.4|8266.5|26
1587745200000|2020-04-24 16:20:00|8305.2|8293.2|8304.1|8292.1|8341.8|8329.8|8295.3|8282.3|34
1587745500000|2020-04-24 16:25:00|8303.9|8291.9|8329.2|8317.2|8355.9|8343.9|8286.2|8274.2|23
1587745800000|2020-04-24 16:30:00|8340.3|8328.3|8278.9|8266.9|8383.8|8371.8|8256.7|8244.7|27
1587746100000|2020-04-24 16:35:00|8276.6|8264.6|8310.9|8298.9|8332.3|8320.3|8264.7|8252.7|11
1587746400000|2020-04-24 16:40:00|8311.9|8299.9|8336|8324|8347.2|8335.2|8295.8|8283.8|35
1587746700000|2020-04-24 16:45:00|8340.6|8328.6|8313.1|8301.1|8340.6|8328.6|8311.1|8299.1|1
1587747000000|2020-04-24 16:50:00|8312|8292|8331.4|8319.4|8331.4|8319.4|8281.7|8269.3|15
1587747300000|2020-04-24 16:55:00|8330.2|8318.2|8329.9|8317.9|8338|8326|8312.8|8300.8|2
1587747600000|2020-04-24 17:00:00|8331.1|8319.1|8337|8325|8346.3|8332.1|8325.9|8313.2|21
1587747900000|2020-04-24 17:05:00|8342.8|8330.8|8336|8324|8343.8|8330.8|8331.9|8312.9|13
1587748200000|2020-04-24 17:10:00|8324.5|8312.5|8288.3|8276.3|8325.8|8313.8|8269.3|8257.3|43
1587748500000|2020-04-24 17:15:00|8290.7|8278.7|8279.2|8267.2|8331.3|8319.3|8274.1|8262.1|24
1587748800000|2020-04-24 17:20:00|8277.9|8265.9|8290.4|8278.4|8306.4|8294.4|8256.1|8244.1|0
1587749100000|2020-04-24 17:25:00|8294.2|8282.2|8257|8245|8297.8|8285.8|8257|8245|2
1587749400000|2020-04-24 17:30:00|8259.2|8247.2|8272.8|8260.8|8287.4|8275.4|8248.7|8236.7|1
1587749700000|2020-04-24 17:35:00|8271.5|8259.5|8276|8264|8291.2|8279.2|8264.5|8252.5|6
1587750000000|2020-04-24 17:40:00|8273.7|8261.7|8266.7|8254.7|8281.8|8269.8|8259|8247|8
1587750300000|2020-04-24 17:45:00|8272.5|8260.5|8260.8|8248.8|8272.5|8260.5|8250.2|8238.2|9
1587750600000|2020-04-24 17:50:00|8259.7|8247.7|8243.1|8231.1|8259.7|8247.7|8240.5|8228.5|1
1587750900000|2020-04-24 17:55:00|8247.8|8235.8|8293.6|8281.6|8305.8|8293.8|8243.5|8231.5|43
1587751200000|2020-04-24 18:00:00|8297|8285|8330.3|8318.3|8339.8|8327.8|8282.4|8270.4|44
1587751500000|2020-04-24 18:05:00|8331.5|8319.5|8348.5|8318.5|8348.5|8319.5|8331.5|8318.5|0
1587994200000|2020-04-27 13:30:00|8449.4|8437.4|8356.7|8344.7|8507.2|8487.2|8349.3|8337.3|32
1587994500000|2020-04-27 13:35:00|8349.5|8337.5|8405.3|8393.3|8410.6|8398.6|8346.4|8334.4|17
1587994800000|2020-04-27 13:40:00|8416.1|8404.1|8426|8414|8428.2|8416.2|8404.7|8392.7|2
1587995100000|2020-04-27 13:45:00|8424.8|8412.8|8429.3|8417.3|8456.3|8444.3|8424.8|8412.8|8
1587995400000|2020-04-27 13:50:00|8426.9|8414.9|8361.7|8349.7|8426.9|8414.9|8332.6|8320.6|19
1587995700000|2020-04-27 13:55:00|8362.9|8350.9|8364.3|8352.3|8411|8399|8358.7|8346.7|2
1587996000000|2020-04-27 14:00:00|8369.2|8357.2|8364.2|8352.2|8377.3|8365.3|8357.2|8345.2|4
1587996300000|2020-04-27 14:05:00|8366.6|8354.6|8375|8363|8395|8383|8355.2|8343.2|9
1587996600000|2020-04-27 14:10:00|8375.1|8363.1|8368.7|8356.7|8380.9|8368.9|8366|8354|6
1587996900000|2020-04-27 14:15:00|8369.9|8357.9|8364|8352|8372.3|8360.3|8354.2|8342.2|7
1587997200000|2020-04-27 14:20:00|8363.9|8351.9|8352.5|8340.5|8373.9|8361.9|8349|8337|19
1587997500000|2020-04-27 14:25:00|8354.9|8342.9|8329|8317|8365.8|8353.8|8329|8317|10
1587997800000|2020-04-27 14:30:00|8327.8|8315.8|8340.2|8328.2|8350.1|8338.1|8319.3|8307.3|9
1587998100000|2020-04-27 14:35:00|8336.5|8324.5|8328|8316|8342.7|8330.7|8313.4|8301.4|21
1587998400000|2020-04-27 14:40:00|8330.4|8318.4|8310.5|8298.5|8330.4|8318.4|8293.1|8281.1|6
1587998700000|2020-04-27 14:45:00|8310.8|8298.8|8322.5|8310.5|8333|8321|8291.8|8279.8|7
1587999000000|2020-04-27 14:50:00|8322.6|8310.6|8312.5|8300.5|8329.4|8317.4|8311.1|8299.1|0
1587999300000|2020-04-27 14:55:00|8317.3|8305.3|8341.2|8329.2|8341.2|8329.2|8308.8|8296.8|9
1587999600000|2020-04-27 15:00:00|8342.4|8330.4|8336.3|8324.3|8354.5|8342.5|8333.8|8321.8|3
1587999900000|2020-04-27 15:05:00|8337.5|8325.5|8364.5|8352.5|8364.5|8352.5|8331.3|8319.3|5
1588000200000|2020-04-27 15:10:00|8362|8350|8349.9|8337.9|8362.2|8350.2|8324.9|8312.9|12
1588000500000|2020-04-27 15:15:00|8353.5|8341.5|8371.9|8359.9|8381.7|8369.7|8341.2|8329.2|5
1588000800000|2020-04-27 15:20:00|8369.5|8357.5|8381.1|8369.1|8391.3|8379.3|8352.4|8340.4|4
1588001100000|2020-04-27 15:25:00|8383.6|8371.6|8384|8372|8386.4|8374.4|8361.8|8349.8|12
1588001400000|2020-04-27 15:30:00|8385.2|8373.2|8381.7|8369.7|8390|8378|8374.4|8362.4|5
1588001700000|2020-04-27 15:35:00|8382.9|8370.9|8385.5|8373.5|8385.5|8373.5|8377|8365|0
1588002000000|2020-04-27 15:40:00|8386.7|8374.7|8387.7|8375.7|8391.4|8379.4|8381.8|8369.8|25
1588002300000|2020-04-27 15:45:00|8385.2|8373.2|8383.6|8371.6|8393.3|8381.3|8378.8|8366.8|6
1588002600000|2020-04-27 15:50:00|8381.2|8369.2|8384.4|8372.4|8386.7|8374.7|8375.8|8363.8|1
1588002900000|2020-04-27 15:55:00|8383.2|8371.2|8369.7|8357.7|8385.6|8373.6|8367.2|8355.2|0
1588003200000|2020-04-27 16:00:00|8366|8354|8373.6|8361.6|8377.3|8365.3|8366|8354|0
1588003500000|2020-04-27 16:05:00|8372.4|8360.4|8371.9|8359.9|8392.4|8380.4|8369.5|8357.5|2
1588003800000|2020-04-27 16:10:00|8373.2|8361.2|8371.9|8359.9|8381.9|8369.9|8365.8|8353.8|0
1588004100000|2020-04-27 16:15:00|8369.5|8357.5|8375.3|8363.3|8379.2|8367.2|8369.5|8357.5|0
1588004400000|2020-04-27 16:20:00|8376.5|8364.5|8385.2|8373.2|8385.2|8373.2|8376.5|8364.5|12
1588004700000|2020-04-27 16:25:00|8386.4|8374.4|8351.5|8339.5|8391.4|8379.4|8349.1|8337.1|2
1588005000000|2020-04-27 16:30:00|8351.6|8339.6|8358.1|8346.1|8374|8362|8346.7|8334.7|5
1588005300000|2020-04-27 16:35:00|8355.7|8343.7|8351.6|8339.6|8360.2|8348.2|8340.6|8328.6|3
1588005600000|2020-04-27 16:40:00|8350.4|8338.4|8361.4|8349.4|8361.4|8349.4|8347.9|8335.9|0
1588005900000|2020-04-27 16:45:00|8360.2|8348.2|8353.6|8341.6|8380.1|8368.1|8350|8338|12
1588006200000|2020-04-27 16:50:00|8353.7|8341.7|8379.5|8367.5|8381.2|8369.2|8352.4|8340.4|4
1588006500000|2020-04-27 16:55:00|8381.9|8369.9|8380.2|8368.2|8386.2|8374.2|8371.7|8359.7|13
1588006800000|2020-04-27 17:00:00|8382.6|8370.6|8397.9|8385.9|8397.9|8385.9|8379|8367|7
1588007100000|2020-04-27 17:05:00|8395.4|8383.4|8395.9|8383.9|8402.7|8390.7|8391.1|8379.1|1
1588007400000|2020-04-27 17:10:00|8392.3|8380.3|8383.8|8371.8|8396.3|8384.3|8383.8|8371.8|7
1588007700000|2020-04-27 17:15:00|8385|8373|8374.2|8362.2|8385|8373|8372.9|8360.9|0
1588008000000|2020-04-27 17:20:00|8375.4|8363.4|8376.6|8364.6|8385.3|8373.3|8373|8361|3
1588008300000|2020-04-27 17:25:00|8373|8361|8393.5|8381.5|8394.7|8382.7|8373|8361|4
1588008600000|2020-04-27 17:30:00|8397.1|8385.1|8394.6|8382.6|8397.1|8385.1|8373|8361|1
1588008900000|2020-04-27 17:35:00|8397|8385|8426|8414|8427.1|8415.1|8394.3|8382.3|18
1588009200000|2020-04-27 17:40:00|8423.6|8411.6|8411.6|8399.6|8430.8|8418.8|8410.3|8398.3|0
1588009500000|2020-04-27 17:45:00|8406.8|8394.8|8425.9|8413.9|8425.9|8413.9|8406.8|8394.8|2
1588009800000|2020-04-27 17:50:00|8423.5|8411.5|8428.2|8416.2|8429.4|8417.4|8416.2|8404.2|2
1588010100000|2020-04-27 17:55:00|8427|8415|8425.9|8413.9|8430.9|8418.9|8394.8|8382.8|18
1588010400000|2020-04-27 18:00:00|8424.7|8412.7|8476.4|8464.4|8480.2|8468.2|8413.5|8401.5|15
1588010700000|2020-04-27 18:05:00|8475.2|8463.2|8445.2|8415.2|8475.2|8463.2|8445.2|8415.2|0
1588080600000|2020-04-28 13:30:00|8489.8|8477.8|8530|8518|8541.1|8529.1|8478.8|8466.8|62
1588080900000|2020-04-28 13:35:00|8528.8|8516.8|8539.4|8527.4|8577|8558|8511.5|8499.5|33
1588081200000|2020-04-28 13:40:00|8535.8|8523.8|8528.4|8516.4|8549.2|8537.2|8522.2|8510.2|12
1588081500000|2020-04-28 13:45:00|8530.9|8518.9|8511.8|8499.8|8543.1|8531.1|8507.1|8495.1|13
1588081800000|2020-04-28 13:50:00|8508.1|8496.1|8496|8484|8508.3|8496.3|8481.3|8469.3|6
1588082100000|2020-04-28 13:55:00|8497.3|8485.3|8548.6|8536.6|8552.5|8540.5|8496|8484|22
1588082400000|2020-04-28 14:00:00|8547.4|8535.4|8538.7|8526.7|8547.4|8535.4|8524.3|8512.3|19
1588082700000|2020-04-28 14:05:00|8533.8|8521.8|8548.5|8536.5|8549.7|8537.7|8514.2|8502.2|16
1588083000000|2020-04-28 14:10:00|8551|8539|8585.4|8573.4|8599|8587|8551|8539|35
1588083300000|2020-04-28 14:15:00|8583|8571|8559.6|8547.6|8590.3|8578.3|8554.7|8542.7|31
1588083600000|2020-04-28 14:20:00|8558.4|8546.4|8537.3|8525.3|8568.3|8556.3|8523.9|8511.9|27
1588083900000|2020-04-28 14:25:00|8533.5|8521.5|8535.9|8523.9|8537.1|8525.1|8507.8|8495.8|21
1588084200000|2020-04-28 14:30:00|8539.6|8527.6|8508.8|8496.8|8539.7|8527.7|8507.5|8495.5|8
1588084500000|2020-04-28 14:35:00|8507.5|8495.5|8529.7|8517.7|8532.1|8520.1|8507.5|8495.5|0
1588084800000|2020-04-28 14:40:00|8532.1|8520.1|8473.3|8461.3|8532.2|8520.2|8470.9|8458.9|20
1588085100000|2020-04-28 14:45:00|8468.4|8456.4|8483.1|8471.1|8508.8|8496.8|8452.3|8440.3|23
1588085400000|2020-04-28 14:50:00|8481.9|8469.9|8442.6|8430.6|8481.9|8469.9|8435.8|8423.8|15
1588085700000|2020-04-28 14:55:00|8441.3|8429.3|8389.3|8377.3|8441.4|8429.4|8374|8362|27
1588086000000|2020-04-28 15:00:00|8380.8|8368.8|8427.6|8415.6|8427.6|8415.6|8375.9|8363.9|5
1588086300000|2020-04-28 15:05:00|8423.9|8411.9|8425.2|8413.2|8427.6|8415.6|8392.1|8380.1|0
1588086600000|2020-04-28 15:10:00|8442.3|8430.3|8415.6|8403.6|8449.9|8437.9|8411.9|8399.9|3
1588086900000|2020-04-28 15:15:00|8423|8411|8386.3|8374.3|8423|8411|8363|8351|2
1588087200000|2020-04-28 15:20:00|8382.6|8370.6|8375.1|8363.1|8392.4|8380.4|8371.4|8359.4|13
1588087500000|2020-04-28 15:25:00|8376.3|8364.3|8392.9|8380.9|8392.9|8380.9|8336.4|8324.4|5
1588087800000|2020-04-28 15:30:00|8394.1|8382.1|8405.3|8393.3|8410.9|8398.9|8387.1|8375.1|23
1588088100000|2020-04-28 15:35:00|8406.6|8394.6|8416|8404|8419.7|8407.7|8394|8382|7
1588088400000|2020-04-28 15:40:00|8414.8|8402.8|8436.3|8424.3|8446.5|8434.5|8406.2|8394.2|6
1588088700000|2020-04-28 15:45:00|8435.1|8423.1|8430.2|8418.2|8450.9|8438.9|8430.1|8418.1|0
1588089000000|2020-04-28 15:50:00|8431.5|8419.5|8437.6|8425.6|8444.9|8432.9|8413.1|8401.1|4
1588089300000|2020-04-28 15:55:00|8435.1|8423.1|8433.9|8421.9|8438.8|8426.8|8418|8406|2
1588089600000|2020-04-28 16:00:00|8435.1|8423.1|8440.1|8428.1|8444.9|8432.9|8427.9|8415.9|9
1588089900000|2020-04-28 16:05:00|8437.6|8425.6|8416.8|8404.8|8437.6|8425.6|8416.8|8404.8|0
1588090200000|2020-04-28 16:10:00|8414.4|8402.4|8407|8395|8415.6|8403.6|8398.5|8386.5|2
1588090500000|2020-04-28 16:15:00|8403.4|8391.4|8396|8384|8405.8|8393.8|8383.8|8371.8|10
1588090800000|2020-04-28 16:20:00|8398.5|8386.5|8420.8|8408.8|8427.8|8415.8|8398.5|8386.5|3
1588091100000|2020-04-28 16:25:00|8430.6|8418.6|8428.2|8416.2|8430.6|8418.6|8413.5|8401.5|0
1588091400000|2020-04-28 16:30:00|8424.5|8412.5|8440.6|8428.6|8440.6|8428.6|8415.9|8403.9|5
1588091700000|2020-04-28 16:35:00|8438.1|8426.1|8461.4|8449.4|8461.4|8449.4|8428.3|8416.3|2
1588092000000|2020-04-28 16:40:00|8465.1|8453.1|8454|8442|8465.1|8453.1|8439.3|8427.3|0
1588092300000|2020-04-28 16:45:00|8450.4|8438.4|8423.4|8411.4|8454|8442|8418.5|8406.5|0
1588092600000|2020-04-28 16:50:00|8422.2|8410.2|8389.2|8377.2|8431.1|8419.1|8386.8|8374.8|17
1588092900000|2020-04-28 16:55:00|8391.7|8379.7|8417.6|8405.6|8417.6|8405.6|8379.2|8367.2|6
1588093200000|2020-04-28 17:00:00|8417.5|8405.5|8494.3|8482.3|8501.6|8489.6|8417.5|8405.5|6
1588093500000|2020-04-28 17:05:00|8488.2|8476.2|8452.9|8440.9|8496.7|8484.7|8452.9|8440.9|8
1588093800000|2020-04-28 17:10:00|8460.2|8448.2|8451.4|8439.4|8465.1|8453.1|8422.2|8410.2|2
1588094100000|2020-04-28 17:15:00|8453.9|8441.9|8484.5|8472.5|8484.5|8472.5|8450.2|8438.2|0
1588094400000|2020-04-28 17:20:00|8480.8|8468.8|8435.6|8423.6|8480.8|8468.8|8429.4|8417.4|1
1588094700000|2020-04-28 17:25:00|8438|8426|8430.8|8418.8|8450.6|8438.6|8427.1|8415.1|0
1588095000000|2020-04-28 17:30:00|8432.1|8420.1|8459.1|8447.1|8461.8|8449.8|8432|8420|0
1588095300000|2020-04-28 17:35:00|8457.8|8445.8|8447.8|8435.8|8459.1|8447.1|8430.7|8418.7|2
1588095600000|2020-04-28 17:40:00|8438|8426|8435.8|8423.8|8447.8|8435.8|8429.4|8417.4|3
1588095900000|2020-04-28 17:45:00|8438.2|8426.2|8447|8435|8465.4|8453.4|8433.3|8421.3|1
1588096200000|2020-04-28 17:50:00|8449.4|8437.4|8483.6|8471.6|8491.1|8479.1|8449.4|8437.4|5
1588096500000|2020-04-28 17:55:00|8484.8|8472.8|8477.7|8465.7|8515.8|8503.8|8469|8457|8
1588096800000|2020-04-28 18:00:00|8472.8|8460.8|8449.3|8437.3|8472.8|8460.8|8442.4|8430.4|49
1588097100000|2020-04-28 18:05:00|8442|8430|8442|8430|8442|8430|8442|8430|0
1588167000000|2020-04-29 13:30:00|8534|8522|8487.1|8475.1|8534|8522|8437.8|8421.9|68
1588167300000|2020-04-29 13:35:00|8477.2|8465.2|8457.4|8445.4|8500.7|8488.7|8456.1|8444.1|33
1588167600000|2020-04-29 13:40:00|8458.6|8446.6|8497|8485|8499.4|8487.4|8453.6|8441.6|16
1588167900000|2020-04-29 13:45:00|8492.1|8480.1|8500.7|8488.7|8505.7|8493.7|8485.7|8473.7|13
1588168200000|2020-04-29 13:50:00|8498.2|8486.2|8465.8|8453.8|8505.7|8493.7|8458.4|8446.4|11
1588168500000|2020-04-29 13:55:00|8467.1|8455.1|8474.5|8462.5|8485.7|8473.7|8467.1|8455.1|6
1588168800000|2020-04-29 14:00:00|8472|8460|8486.9|8474.9|8489.4|8477.4|8468.3|8456.3|11
1588169100000|2020-04-29 14:05:00|8478.2|8466.2|8477|8465|8485.7|8473.7|8469.6|8457.6|4
1588169400000|2020-04-29 14:10:00|8480.7|8468.7|8495.8|8483.8|8508.2|8496.2|8479.5|8467.5|42
1588169700000|2020-04-29 14:15:00|8497|8485|8490.8|8478.8|8497|8485|8488.3|8476.3|24
1588170000000|2020-04-29 14:20:00|8492.1|8480.1|8519.5|8507.5|8530.6|8518.6|8492.1|8480.1|14
1588170300000|2020-04-29 14:25:00|8518.2|8506.2|8488.2|8468.2|8520.7|8508.7|8483.3|8468.2|10
1588170600000|2020-04-29 14:30:00|8487|8467|8461.6|8449.6|8489.4|8473.4|8460.4|8444.5|1
1588170900000|2020-04-29 14:35:00|8460.4|8448.4|8455.3|8443.3|8468|8456|8451.6|8439.6|4
1588171200000|2020-04-29 14:40:00|8452.8|8440.8|8465.3|8453.3|8466.5|8454.5|8452.8|8440.8|4
1588171500000|2020-04-29 14:45:00|8461.5|8449.5|8435.4|8423.4|8465.2|8453.2|8413|8401|0
1588171800000|2020-04-29 14:50:00|8431.7|8419.7|8424.2|8412.2|8435.4|8423.4|8420.5|8408.5|0
1588172100000|2020-04-29 14:55:00|8422.9|8410.9|8432.9|8420.9|8445.3|8433.3|8422.9|8410.9|2
1588172400000|2020-04-29 15:00:00|8429.1|8417.1|8431.6|8419.6|8432.9|8420.9|8424.2|8412.2|14
1588172700000|2020-04-29 15:05:00|8430.4|8418.4|8450.3|8438.3|8454|8442|8430.4|8418.4|2
1588173000000|2020-04-29 15:10:00|8447.8|8435.8|8470.1|8458.1|8471.4|8459.4|8447.8|8435.8|8
1588173300000|2020-04-29 15:15:00|8468.8|8456.8|8448.7|8436.7|8468.8|8456.8|8446.2|8434.2|10
1588173600000|2020-04-29 15:20:00|8450|8438|8457.3|8445.3|8459.8|8447.8|8448.7|8436.7|21
1588173900000|2020-04-29 15:25:00|8456|8444|8469.3|8439.3|8472.1|8460.1|8456|8439.3|41
1588174200000|2020-04-29 15:30:00|8463.1|8443.1|8440.6|8410.6|8473.1|8446.7|8440.6|8410.6|1
1588174500000|2020-04-29 15:35:00|8435.6|8405.6|8458.2|8438.2|8460.6|8440.6|8432.9|8405.6|0
1588174800000|2020-04-29 15:40:00|8459.4|8439.4|8429.4|8417.4|8460.7|8440.7|8429.4|8417.4|6
1588175100000|2020-04-29 15:45:00|8426.9|8414.9|8427.1|8415.1|8431.9|8419.9|8423.1|8411.1|13
1588175400000|2020-04-29 15:50:00|8428.3|8416.3|8442|8430|8443.2|8431.2|8425.6|8411.1|4
1588175700000|2020-04-29 15:55:00|8443.2|8431.2|8438.4|8426.4|8443.2|8431.2|8434.6|8422.6|5
1588176000000|2020-04-29 16:00:00|8439.6|8427.6|8442.4|8422.4|8448.5|8431.4|8436|8416|11
1588176300000|2020-04-29 16:05:00|8438.6|8418.6|8427.4|8415.4|8438.6|8424|8422.4|8410.4|7
1588176600000|2020-04-29 16:10:00|8428.7|8416.7|8430.1|8418.1|8433.8|8421.8|8427.4|8415.4|12
1588176900000|2020-04-29 16:15:00|8435|8423|8437.4|8407.4|8443.6|8424.3|8427.8|8406.2|17
1588177200000|2020-04-29 16:20:00|8438.7|8408.7|8443.7|8413.7|8446.2|8416.2|8438.7|8408.7|1
1588177500000|2020-04-29 16:25:00|8446.1|8416.1|8451.1|8421.1|8451.1|8421.1|8442.4|8412.4|0
1588177800000|2020-04-29 16:30:00|8456.1|8426.1|8439.9|8409.9|8458.6|8428.6|8437.4|8407.4|0
1588178100000|2020-04-29 16:35:00|8438.6|8408.6|8441.1|8411.1|8442.4|8412.4|8438.6|8408.6|0
1588178400000|2020-04-29 16:40:00|8439.9|8409.9|8426.2|8406.2|8439.9|8409.9|8424.9|8398.7|0
1588178700000|2020-04-29 16:45:00|8427.4|8407.4|8427|8415|8429.9|8416.3|8423.3|8404.9|0
1588179000000|2020-04-29 16:50:00|8424.5|8412.5|8444.5|8432.5|8444.5|8432.5|8424.5|8412.5|0
1588179300000|2020-04-29 16:55:00|8446.9|8434.9|8438.2|8426.2|8449.4|8437.4|8437|8425|2
1588179600000|2020-04-29 17:00:00|8437|8425|8441.9|8429.9|8446.9|8434.9|8434.4|8422.4|0
1588179900000|2020-04-29 17:05:00|8440.7|8428.7|8446.9|8434.9|8448.2|8436.2|8438.2|8426.2|0
1588180200000|2020-04-29 17:10:00|8448.2|8436.2|8449.3|8437.3|8450.6|8438.6|8440.6|8428.6|0
1588180500000|2020-04-29 17:15:00|8450.6|8438.6|8449.3|8437.3|8453.1|8441.1|8440.6|8428.6|1
1588180800000|2020-04-29 17:20:00|8450.5|8438.5|8446.8|8434.8|8453|8441|8444.3|8432.3|3
1588181100000|2020-04-29 17:25:00|8448|8436|8435.5|8423.5|8448|8436|8435.5|8423.5|0
1588181400000|2020-04-29 17:30:00|8436.8|8424.8|8441.8|8429.8|8444.3|8432.3|8436.8|8424.8|1
1588181700000|2020-04-29 17:35:00|8440.5|8428.5|8449.2|8437.2|8454.2|8442.2|8439.2|8427.2|6
1588182000000|2020-04-29 17:40:00|8450.5|8438.5|8455.5|8443.5|8455.5|8443.5|8444.2|8432.2|4
1588182300000|2020-04-29 17:45:00|8451.7|8439.7|8456.6|8444.6|8456.6|8444.6|8448|8436|25
1588182600000|2020-04-29 17:50:00|8451.6|8439.6|8452.8|8440.8|8459.1|8447.1|8449.1|8437.1|11
1588182900000|2020-04-29 17:55:00|8459|8447|8433.9|8421.9|8459|8447|8433.9|8421.9|25
1588183200000|2020-04-29 18:00:00|8425.2|8413.2|8462.5|8450.5|8462.5|8450.5|8417.7|8405.7|1
1588183500000|2020-04-29 18:05:00|8470|8458|8470|8458|8470|8458|8470|8458|0
1588253400000|2020-04-30 13:30:00|8372.5|8360.5|8388.7|8376.7|8427.3|8415.3|8366.3|8354.3|659
1588253700000|2020-04-30 13:35:00|8390|8378|8403.7|8391.7|8411.2|8399.2|8375|8363|253
1588254000000|2020-04-30 13:40:00|8405|8393|8417.5|8405.5|8435|8423|8387.5|8375.5|238
1588254300000|2020-04-30 13:45:00|8416.3|8404.3|8393.8|8381.8|8423.8|8411.8|8393.8|8381.8|208
1588254600000|2020-04-30 13:50:00|8392.6|8380.6|8410.1|8398.1|8410.1|8398.1|8387.6|8375.6|157
1588254900000|2020-04-30 13:55:00|8408.9|8396.9|8418.9|8406.9|8421.4|8409.4|8387.6|8375.6|192
1588255200000|2020-04-30 14:00:00|8417.6|8405.6|8410.2|8398.2|8430.2|8418.2|8402.7|8390.7|283
1588255500000|2020-04-30 14:05:00|8406.4|8394.4|8396.5|8384.5|8415.2|8403.2|8389|8377|214
1588255800000|2020-04-30 14:10:00|8397.8|8385.8|8390.3|8378.3|8405.3|8393.3|8380.2|8368.2|222
1588256100000|2020-04-30 14:15:00|8391.5|8379.5|8385.3|8373.3|8399|8387|8382.7|8370.7|132
1588256400000|2020-04-30 14:20:00|8386.5|8374.5|8391.6|8379.6|8394.1|8382.1|8384|8372|112
1588256700000|2020-04-30 14:25:00|8392.8|8380.8|8387.9|8375.9|8401.6|8389.6|8385.4|8373.4|135
1588257000000|2020-04-30 14:30:00|8389.1|8377.1|8402.9|8390.9|8406.6|8394.6|8386.6|8374.6|154
1588257300000|2020-04-30 14:35:00|8401.6|8389.6|8397.9|8385.9|8409.2|8397.2|8396.7|8384.7|140
1588257600000|2020-04-30 14:40:00|8396.7|8384.7|8405.5|8393.5|8406.7|8394.7|8390.5|8378.5|167
1588257900000|2020-04-30 14:45:00|8406.7|8394.7|8410.5|8398.5|8411.8|8399.8|8401.7|8389.7|124
1588258200000|2020-04-30 14:50:00|8411.8|8399.8|8443|8431|8444.2|8432.2|8410.5|8398.5|255
1588258500000|2020-04-30 14:55:00|8454.2|8442.2|8458.1|8446.1|8473|8461|8434.3|8422.3|452
1588258800000|2020-04-30 15:00:00|8460.5|8448.5|8473|8461|8474.2|8462.2|8458|8446|183
1588259100000|2020-04-30 15:05:00|8471.8|8459.8|8458.1|8446.1|8491.7|8479.7|8451.8|8439.8|367
1588259400000|2020-04-30 15:10:00|8456.8|8444.8|8460.7|8448.7|8471.8|8459.8|8454.4|8442.4|144
1588259700000|2020-04-30 15:15:00|8461.9|8449.9|8439.5|8427.5|8464.4|8452.4|8438.3|8426.3|167
1588260000000|2020-04-30 15:20:00|8438.3|8426.3|8463.2|8451.2|8470.8|8458.8|8438.3|8426.3|177
1588260300000|2020-04-30 15:25:00|8462|8450|8468.3|8456.3|8479.5|8467.5|8462|8450|168
1588260600000|2020-04-30 15:30:00|8469.5|8457.5|8488.2|8476.2|8497|8485|8469.5|8457.5|165
1588260900000|2020-04-30 15:35:00|8487|8475|8458.4|8446.4|8490.7|8478.7|8452.1|8440.1|173
1588261200000|2020-04-30 15:40:00|8459.6|8447.6|8464.6|8452.6|8473.4|8461.4|8459.6|8447.6|115
1588261500000|2020-04-30 15:45:00|8465.9|8453.9|8453.4|8441.4|8472.1|8460.1|8442.2|8430.2|155
1588261800000|2020-04-30 15:50:00|8453.5|8441.5|8443.5|8431.5|8463.5|8451.5|8441|8429|129
1588262100000|2020-04-30 15:55:00|8443.6|8431.6|8446|8434|8453.5|8441.5|8439.8|8427.8|101
1588262400000|2020-04-30 16:00:00|8447.3|8435.3|8443.6|8431.6|8448.5|8436.5|8437.3|8425.3|142
1588262700000|2020-04-30 16:05:00|8442.3|8430.3|8461.1|8449.1|8462.3|8450.3|8442.3|8430.3|152
1588263000000|2020-04-30 16:10:00|8459.9|8447.9|8453.7|8441.7|8462.4|8450.4|8449.9|8437.9|77
1588263300000|2020-04-30 16:15:00|8454.9|8442.9|8453.7|8441.7|8461.2|8449.2|8449.9|8437.9|99
1588263600000|2020-04-30 16:20:00|8455|8443|8465|8453|8475|8463|8453.7|8441.7|113
1588263900000|2020-04-30 16:25:00|8463.8|8451.8|8461.3|8449.3|8466.2|8454.2|8453.8|8441.8|61
1588264200000|2020-04-30 16:30:00|8458.8|8446.8|8446.4|8434.4|8461.3|8449.3|8437.6|8425.6|169
1588264500000|2020-04-30 16:35:00|8450.1|8438.1|8456.4|8444.4|8462.7|8450.7|8450.1|8438.1|130
1588264800000|2020-04-30 16:40:00|8455.2|8443.2|8457.7|8445.7|8462.7|8450.7|8453.9|8441.9|119
1588265100000|2020-04-30 16:45:00|8459|8447|8469|8457|8471.4|8459.4|8452.7|8440.7|219
1588265400000|2020-04-30 16:50:00|8470.2|8458.2|8459|8447|8470.2|8458.2|8452.7|8440.7|146
1588265700000|2020-04-30 16:55:00|8460.2|8448.2|8475.3|8463.3|8480.2|8468.2|8460.2|8448.2|118
1588266000000|2020-04-30 17:00:00|8476.5|8464.5|8484|8472|8484|8472|8474|8462|125
1588266300000|2020-04-30 17:05:00|8485.3|8473.3|8474.1|8462.1|8486.5|8474.5|8467.8|8455.8|103
1588266600000|2020-04-30 17:10:00|8476.6|8464.6|8506.6|8494.6|8509.1|8497.1|8472.9|8460.9|172
1588266900000|2020-04-30 17:15:00|8509|8497|8512.8|8500.8|8538.9|8526.9|8505.3|8493.3|464
1588267200000|2020-04-30 17:20:00|8511.5|8499.5|8501.6|8489.6|8511.5|8499.5|8500.3|8488.3|149
1588267500000|2020-04-30 17:25:00|8500.4|8488.4|8494.1|8482.1|8502.9|8490.9|8487.9|8475.9|234
1588267800000|2020-04-30 17:30:00|8495.4|8483.4|8505.7|8493.7|8513|8501|8492.9|8480.9|434
1588268100000|2020-04-30 17:35:00|8506.9|8494.9|8504.2|8492.2|8513|8501|8495.5|8483.5|269
1588268400000|2020-04-30 17:40:00|8505.4|8493.4|8490.7|8478.7|8515.5|8503.5|8490.6|8478.6|224
1588268700000|2020-04-30 17:45:00|8491.9|8479.9|8499.4|8487.4|8520.5|8508.5|8485.7|8473.7|213
1588269000000|2020-04-30 17:50:00|8498.1|8486.1|8521.9|8509.9|8526.8|8514.8|8483.1|8471.1|267
1588269300000|2020-04-30 17:55:00|8523.1|8511.1|8612.8|8600.8|8641.5|8629.5|8514.3|8502.3|1714
1588269600000|2020-04-30 18:00:00|8616.5|8604.5|8675.3|8663.3|8692.8|8680.8|8611.5|8599.5|1460
1588269900000|2020-04-30 18:05:00|8657.8|8645.8|8657.8|8645.8|8657.8|8645.8|8657.8|8645.8|0
1588339800000|2020-05-01 13:30:00|8681.4|8669.4|8652.8|8640.8|8702.7|8690.7|8649.4|8637.4|692
1588340100000|2020-05-01 13:35:00|8654|8642|8653.8|8641.8|8657.9|8645.9|8629.1|8617.1|317
1588340400000|2020-05-01 13:40:00|8652.6|8640.6|8633.9|8621.9|8658.9|8646.9|8630.3|8618.3|139
1588340700000|2020-05-01 13:45:00|8631.5|8619.5|8618.7|8606.7|8640.1|8628.1|8608.7|8596.7|307
1588341000000|2020-05-01 13:50:00|8623.7|8611.7|8631.1|8619.1|8631.1|8619.1|8598.5|8586.5|352
1588341300000|2020-05-01 13:55:00|8632.3|8620.3|8627.3|8615.3|8643.5|8631.5|8618.5|8606.5|346
1588341600000|2020-05-01 14:00:00|8628.5|8616.5|8637.4|8625.4|8644.8|8632.8|8617.3|8605.3|235
1588341900000|2020-05-01 14:05:00|8638.7|8626.7|8648.6|8636.6|8649.8|8637.8|8632.5|8620.5|133
1588342200000|2020-05-01 14:10:00|8651.1|8639.1|8648.6|8636.6|8652.3|8640.3|8642.4|8630.4|130
1588342500000|2020-05-01 14:15:00|8644.8|8632.8|8637.3|8625.3|8644.9|8632.9|8632.4|8620.4|217
1588342800000|2020-05-01 14:20:00|8636.1|8624.1|8651|8639|8651|8639|8634.8|8622.8|248
1588343100000|2020-05-01 14:25:00|8652.3|8640.3|8731.9|8719.9|8739.4|8727.4|8652.3|8640.3|517
1588343400000|2020-05-01 14:30:00|8734.4|8722.4|8852.5|8840.5|8861.3|8849.3|8734.4|8722.4|744
1588343700000|2020-05-01 14:35:00|8853.7|8841.7|8917|8905|8917|8905|8848.8|8836.8|1897
1588344000000|2020-05-01 14:40:00|8917.1|8905.1|8918.2|8906.2|8918.3|8906.3|8917|8905|236
1588344300000|2020-05-01 14:45:00|8918.3|8906.3|8919|8907|8919|8907|8918.3|8906.3|350
1588344600000|2020-05-01 14:50:00|8918.6|8906.6|8917.6|8905.6|8918.6|8906.6|8917.5|8905.5|552
1588344900000|2020-05-01 14:55:00|8901.7|8889.7|8917.7|8905.7|8918.2|8906.2|8890.9|8878.9|685
1588345200000|2020-05-01 15:00:00|8917.5|8905.5|8918.8|8906.8|8919.1|8907.1|8917.5|8905.5|208
1588345500000|2020-05-01 15:05:00|8918.7|8906.7|8917.5|8905.5|8918.9|8906.9|8917.3|8905.3|152
1588345800000|2020-05-01 15:10:00|8917.6|8905.6|8917.9|8905.9|8918|8906|8916.8|8904.8|515
1588346100000|2020-05-01 15:15:00|8917.8|8905.8|8917.8|8905.8|8917.9|8905.9|8917.7|8905.7|127
1588346400000|2020-05-01 15:20:00|8917.9|8905.9|8917.5|8905.5|8917.9|8905.9|8899.9|8887.9|536
1588346700000|2020-05-01 15:25:00|8917.4|8905.4|8917.5|8905.5|8917.5|8905.5|8916|8904|323
1588347000000|2020-05-01 15:30:00|8917.4|8905.4|8902.1|8890.1|8917.4|8905.4|8898.4|8886.4|441
1588347300000|2020-05-01 15:35:00|8903.4|8891.4|8892.1|8880.1|8917.1|8905.1|8884.6|8872.6|316
1588347600000|2020-05-01 15:40:00|8894.6|8882.6|8891.2|8879.2|8917.1|8905.1|8885.1|8873.1|286
1588347900000|2020-05-01 15:45:00|8892.5|8880.5|8882.5|8870.5|8896.2|8884.2|8877.6|8865.6|180
1588348200000|2020-05-01 15:50:00|8882.6|8870.6|8877.4|8865.4|8903.6|8891.6|8877.3|8865.3|152
1588348500000|2020-05-01 15:55:00|8878.7|8866.7|8868.5|8856.5|8878.7|8866.7|8853.4|8841.4|285
1588348800000|2020-05-01 16:00:00|8868.4|8856.4|8879.9|8867.9|8882.3|8870.3|8863.6|8851.6|171
1588349100000|2020-05-01 16:05:00|8876.1|8864.1|8866.4|8854.4|8879.9|8867.9|8858.7|8846.7|256
1588349400000|2020-05-01 16:10:00|8858.9|8846.9|8847.7|8835.7|8866.4|8854.4|8825.2|8813.2|245
1588349700000|2020-05-01 16:15:00|8846.5|8834.5|8805.3|8793.3|8848.9|8836.9|8805.2|8793.2|262
1588350000000|2020-05-01 16:20:00|8801.6|8789.6|8755.6|8743.6|8817.7|8805.7|8750.7|8738.7|422
1588350300000|2020-05-01 16:25:00|8754.4|8742.4|8734.4|8722.4|8759.1|8747.1|8734.4|8722.4|284
1588350600000|2020-05-01 16:30:00|8734.5|8722.5|8707.1|8695.1|8749.3|8737.3|8704.6|8692.6|419
1588350900000|2020-05-01 16:35:00|8708.3|8696.3|8725.6|8713.6|8750.6|8738.6|8695.8|8683.8|369
1588351200000|2020-05-01 16:40:00|8724.3|8712.3|8716.9|8704.9|8741.8|8729.8|8712|8700|157
1588351500000|2020-05-01 16:45:00|8717|8705|8689.5|8677.5|8741.7|8729.7|8685.8|8673.8|328
1588351800000|2020-05-01 16:50:00|8693.2|8681.2|8693|8681|8720.6|8708.6|8666.9|8654.9|268
1588352100000|2020-05-01 16:55:00|8704.3|8692.3|8729.4|8717.4|8740.6|8728.6|8704.2|8692.2|256
1588352400000|2020-05-01 17:00:00|8728.1|8716.1|8724.4|8712.4|8738.1|8726.1|8711.8|8699.8|174
1588352700000|2020-05-01 17:05:00|8725.7|8713.7|8738.1|8726.1|8740.6|8728.6|8721.9|8709.9|210
1588353000000|2020-05-01 17:10:00|8739.4|8727.4|8710.8|8698.8|8749.6|8737.6|8707.1|8695.1|228
1588353300000|2020-05-01 17:15:00|8715.8|8703.8|8734.6|8722.6|8748.1|8736.1|8712|8700|161
1588353600000|2020-05-01 17:20:00|8735.8|8723.8|8722.2|8710.2|8737.1|8725.1|8715.8|8703.8|142
1588353900000|2020-05-01 17:25:00|8723.4|8711.4|8713.5|8701.5|8731.1|8719.1|8704.7|8692.7|136
1588354200000|2020-05-01 17:30:00|8717.2|8705.2|8727|8715|8729.5|8717.5|8704.6|8692.6|174
1588354500000|2020-05-01 17:35:00|8725.8|8713.8|8702.3|8690.3|8725.8|8713.8|8694.9|8682.9|180
1588354800000|2020-05-01 17:40:00|8703.6|8691.6|8682.3|8670.3|8707.3|8695.3|8668.6|8656.6|289
1588355100000|2020-05-01 17:45:00|8682.4|8670.4|8689.6|8677.6|8709.7|8697.7|8677.4|8665.4|275
1588355400000|2020-05-01 17:50:00|8689.5|8677.5|8684.7|8672.7|8689.5|8677.5|8641.1|8629.1|530
1588355700000|2020-05-01 17:55:00|8687.2|8675.2|8746.3|8734.3|8770.3|8758.3|8668.6|8656.6|1672
1588356000000|2020-05-01 18:00:00|8746.4|8734.4|8822.9|8810.9|8834.2|8822.2|8745|8733|1564
1588599000000|2020-05-04 13:30:00|8803.7|8791.7|8902.3|8890.3|8915.2|8903.2|8772.5|8760.5|1069
1588599300000|2020-05-04 13:35:00|8900|8888|8936.2|8924.2|8940.2|8928.2|8882.4|8870.4|882
1588599600000|2020-05-04 13:40:00|8936.3|8924.3|8949.7|8937.7|8986.5|8974.5|8924.1|8912.1|814
1588599900000|2020-05-04 13:45:00|8946.2|8934.2|8917.3|8905.3|8949.8|8937.8|8905.1|8893.1|430
1588600200000|2020-05-04 13:50:00|8918.5|8906.5|8960.5|8948.5|8972|8960|8911.3|8899.3|385
1588600500000|2020-05-04 13:55:00|8963|8951|8911.1|8899.1|8966.3|8954.3|8891.6|8879.6|260
1588600800000|2020-05-04 14:00:00|8905.1|8893.1|8918|8906|8918|8906|8890.6|8878.6|271
1588601100000|2020-05-04 14:05:00|8916.8|8904.8|8942.6|8930.6|8957.4|8945.4|8900.7|8888.7|280
1588601400000|2020-05-04 14:10:00|8940.3|8928.3|8969.8|8957.8|8972.3|8960.3|8932.7|8920.7|294
1588601700000|2020-05-04 14:15:00|8970.9|8958.9|8999.1|8987.1|9008.5|8996.5|8970.9|8958.9|428
1588602000000|2020-05-04 14:20:00|9000.2|8988.2|8970.2|8958.2|9004.1|8992.1|8970.2|8958.2|286
1588602300000|2020-05-04 14:25:00|8972.7|8960.7|8971|8959|8979.2|8967.2|8955.6|8943.6|163
1588602600000|2020-05-04 14:30:00|8971.1|8959.1|8948.3|8936.3|8976|8964|8947.3|8935.3|155
1588602900000|2020-05-04 14:35:00|8950.7|8938.7|8948.6|8936.6|8958.4|8946.4|8941.1|8929.1|137
1588603200000|2020-05-04 14:40:00|8953.5|8941.5|8956|8944|8967.1|8955.1|8945.9|8933.9|164
1588603500000|2020-05-04 14:45:00|8953.5|8941.5|8972.1|8960.1|8977|8965|8951.1|8939.1|168
1588603800000|2020-05-04 14:50:00|8970.9|8958.9|8981|8969|8987.5|8975.5|8965.7|8953.7|110
1588604100000|2020-05-04 14:55:00|8982.2|8970.2|8973.3|8961.3|8988.3|8976.3|8969.7|8957.7|134
1588604400000|2020-05-04 15:00:00|8972.1|8960.1|8975.8|8963.8|8982.2|8970.2|8969.8|8957.8|138
1588604700000|2020-05-04 15:05:00|8974.7|8962.7|8938.5|8926.5|8981|8969|8936|8924|218
1588605000000|2020-05-04 15:10:00|8941|8929|8929.8|8917.8|8948.6|8936.6|8928.6|8916.6|127
1588605300000|2020-05-04 15:15:00|8932.4|8920.4|8908.8|8896.8|8933.5|8921.5|8901.3|8889.3|196
1588605600000|2020-05-04 15:20:00|8909.9|8897.9|8903.6|8891.6|8913.7|8901.7|8887.7|8875.7|144
1588605900000|2020-05-04 15:25:00|8901.1|8889.1|8875.5|8863.5|8907.4|8895.4|8866.9|8854.9|259
1588606200000|2020-05-04 15:30:00|8876.6|8864.6|8873.9|8861.9|8887.1|8875.1|8862.5|8850.5|272
1588606500000|2020-05-04 15:35:00|8876.3|8864.3|8884|8872|8887.6|8875.6|8872|8860|177
1588606800000|2020-05-04 15:40:00|8883.9|8871.9|8861.2|8849.2|8883.9|8871.9|8857.5|8845.5|172
1588607100000|2020-05-04 15:45:00|8860.1|8848.1|8830.3|8818.3|8867.5|8855.5|8829.3|8817.3|243
1588607400000|2020-05-04 15:50:00|8829.2|8817.2|8860|8848|8863.6|8851.6|8827.8|8815.8|310
1588607700000|2020-05-04 15:55:00|8860.1|8848.1|8856.2|8844.2|8865.8|8853.8|8848.9|8836.9|192
1588608000000|2020-05-04 16:00:00|8857.4|8845.4|8855|8843|8867.1|8855.1|8850.2|8838.2|130
1588608300000|2020-05-04 16:05:00|8855.2|8843.2|8822.6|8810.6|8855.2|8843.2|8810.8|8798.8|336
1588608600000|2020-05-04 16:10:00|8824|8812|8822.9|8810.9|8836.1|8824.1|8798.1|8786.1|363
1588608900000|2020-05-04 16:15:00|8824.1|8812.1|8818.5|8806.5|8824.3|8812.3|8802.2|8790.2|193
1588609200000|2020-05-04 16:20:00|8816|8804|8817.4|8805.4|8834.5|8822.5|8808.7|8796.7|438
1588609500000|2020-05-04 16:25:00|8817.5|8805.5|8826.1|8814.1|8827.3|8815.3|8811.5|8799.5|123
1588609800000|2020-05-04 16:30:00|8825|8813|8828.7|8816.7|8831.2|8819.2|8820.1|8808.1|141
1588610100000|2020-05-04 16:35:00|8827.4|8815.4|8841.2|8829.2|8843.6|8831.6|8817.5|8805.5|199
1588610400000|2020-05-04 16:40:00|8841.3|8829.3|8846.4|8834.4|8852.4|8840.4|8836.4|8824.4|128
1588610700000|2020-05-04 16:45:00|8847.6|8835.6|8819.3|8807.3|8847.6|8835.6|8813.2|8801.2|185
1588611000000|2020-05-04 16:50:00|8818.2|8806.2|8824.1|8812.1|8825.4|8813.4|8813.4|8801.4|133
1588611300000|2020-05-04 16:55:00|8822.9|8810.9|8811.7|8799.7|8824.1|8812.1|8801|8789|236
1588611600000|2020-05-04 17:00:00|8810.3|8798.3|8828.8|8816.8|8834.8|8822.8|8799|8787|214
1588611900000|2020-05-04 17:05:00|8826.4|8814.4|8813.2|8801.2|8826.4|8814.4|8806.7|8794.7|161
1588612200000|2020-05-04 17:10:00|8813.3|8801.3|8828.8|8816.8|8831.3|8819.3|8813.3|8801.3|129
1588612500000|2020-05-04 17:15:00|8830|8818|8841.3|8829.3|8845.8|8833.8|8828.9|8816.9|151
1588612800000|2020-05-04 17:20:00|8841.2|8829.2|8843.8|8831.8|8844.9|8832.9|8835.3|8823.3|147
1588613100000|2020-05-04 17:25:00|8842.4|8830.4|8932.2|8920.2|8932.2|8920.2|8839.9|8827.9|267
1588613400000|2020-05-04 17:30:00|8929.8|8917.8|8897.9|8885.9|8929.9|8917.9|8896.4|8884.4|348
1588613700000|2020-05-04 17:35:00|8898|8886|8865.1|8853.1|8898.1|8886.1|8851.1|8839.1|317
1588614000000|2020-05-04 17:40:00|8867.4|8855.4|8854.3|8842.3|8867.4|8855.4|8845.3|8833.3|221
1588614300000|2020-05-04 17:45:00|8855.5|8843.5|8837.7|8825.7|8863.1|8851.1|8829.3|8817.3|259
1588614600000|2020-05-04 17:50:00|8838.9|8826.9|8834.1|8822.1|8838.9|8826.9|8822.7|8810.7|301
1588614900000|2020-05-04 17:55:00|8839.1|8827.1|8859.7|8847.7|8863.2|8851.2|8834.5|8822.5|1089
1588615200000|2020-05-04 18:00:00|8860.8|8848.8|8911.8|8899.8|8911.8|8899.8|8847.2|8835.2|1064
1588685400000|2020-05-05 13:30:00|8944|8932|8771.3|8759.3|8944|8932|8665.3|8653.3|1391
1588685700000|2020-05-05 13:35:00|8768.4|8756.4|8771.2|8759.2|8782.3|8770.3|8757.6|8745.6|361
1588686000000|2020-05-05 13:40:00|8771|8759|8807.1|8795.1|8827.7|8815.7|8769.8|8757.8|254
1588686300000|2020-05-05 13:45:00|8808.4|8796.4|8803.3|8791.3|8814.7|8802.7|8786.8|8774.8|257
1588686600000|2020-05-05 13:50:00|8802.2|8790.2|8803.1|8791.1|8809|8797|8793.3|8781.3|191
1588686900000|2020-05-05 13:55:00|8804.2|8792.2|8765.5|8753.5|8805.6|8793.6|8756.4|8744.4|442
1588687200000|2020-05-05 14:00:00|8765.4|8753.4|8702|8690|8766.9|8754.9|8698.1|8686.1|529
1588687500000|2020-05-05 14:05:00|8703.2|8691.2|8752.4|8740.4|8770.7|8758.7|8698.6|8686.6|330
1588687800000|2020-05-05 14:10:00|8752.5|8740.5|8749.5|8737.5|8752.6|8740.6|8732.4|8720.4|189
1588688100000|2020-05-05 14:15:00|8748.3|8736.3|8760.6|8748.6|8770.4|8758.4|8743.4|8731.4|277
1588688400000|2020-05-05 14:20:00|8761.8|8749.8|8779.3|8767.3|8780.5|8768.5|8760.7|8748.7|177
1588688700000|2020-05-05 14:25:00|8780.4|8768.4|8781.9|8769.9|8786.9|8774.9|8769.5|8757.5|158
1588689000000|2020-05-05 14:30:00|8784.3|8772.3|8765.9|8753.9|8793.1|8781.1|8759.6|8747.6|167
1588689300000|2020-05-05 14:35:00|8764.8|8752.8|8775|8763|8777.6|8765.6|8757.3|8745.3|134
1588689600000|2020-05-05 14:40:00|8776.3|8764.3|8767.5|8755.5|8778|8766|8762.6|8750.6|134
1588689900000|2020-05-05 14:45:00|8766.3|8754.3|8743.1|8731.1|8766.3|8754.3|8733.6|8721.6|370
1588690200000|2020-05-05 14:50:00|8745.6|8733.6|8753.8|8741.8|8755|8743|8733.7|8721.7|147
1588690500000|2020-05-05 14:55:00|8752.7|8740.7|8761.8|8749.8|8765.3|8753.3|8748.9|8736.9|178
1588690800000|2020-05-05 15:00:00|8761.7|8749.7|8745|8733|8762.9|8750.9|8742.5|8730.5|152
1588691100000|2020-05-05 15:05:00|8744.9|8732.9|8745.2|8733.2|8748.8|8736.8|8733.2|8721.2|151
1588691400000|2020-05-05 15:10:00|8742.7|8730.7|8779.6|8767.6|8781.9|8769.9|8741.2|8729.2|144
1588691700000|2020-05-05 15:15:00|8781.9|8769.9|8773.5|8761.5|8783|8771|8768.7|8756.7|116
1588692000000|2020-05-05 15:20:00|8772.4|8760.4|8802.2|8790.2|8808.1|8796.1|8772.2|8760.2|204
1588692300000|2020-05-05 15:25:00|8801.1|8789.1|8784.6|8772.6|8803.3|8791.3|8779.5|8767.5|91
1588692600000|2020-05-05 15:30:00|8785.7|8773.7|8799.1|8787.1|8804|8792|8785.7|8773.7|134
1588692900000|2020-05-05 15:35:00|8798|8786|8781.4|8769.4|8802.5|8790.5|8781.4|8769.4|144
1588693200000|2020-05-05 15:40:00|8779.1|8767.1|8782.8|8770.8|8784.1|8772.1|8771.7|8759.7|102
1588693500000|2020-05-05 15:45:00|8783.9|8771.9|8786.3|8774.3|8786.5|8774.5|8778.9|8766.9|80
1588693800000|2020-05-05 15:50:00|8782.7|8770.7|8772.8|8760.8|8783.8|8771.8|8767.6|8755.6|109
1588694100000|2020-05-05 15:55:00|8772.7|8760.7|8766|8754|8773.9|8761.9|8756.5|8744.5|98
1588694400000|2020-05-05 16:00:00|8765.1|8753.1|8761.5|8749.5|8769.9|8757.9|8757.9|8745.9|103
1588694700000|2020-05-05 16:05:00|8760.4|8748.4|8752.9|8740.9|8764|8752|8745.7|8733.7|174
1588695000000|2020-05-05 16:10:00|8751.8|8739.8|8748.7|8736.7|8756.9|8744.9|8740|8728|128
1588695300000|2020-05-05 16:15:00|8748.5|8736.5|8738.7|8726.7|8756.2|8744.2|8732.5|8720.5|148
1588695600000|2020-05-05 16:20:00|8737.6|8725.6|8741.2|8729.2|8746|8734|8736.3|8724.3|113
1588695900000|2020-05-05 16:25:00|8738.8|8726.8|8732.3|8720.3|8740|8728|8732.3|8720.3|98
1588696200000|2020-05-05 16:30:00|8719.8|8707.8|8731.3|8719.3|8732.4|8720.4|8709.8|8697.8|159
1588696500000|2020-05-05 16:35:00|8731.4|8719.4|8721.7|8709.7|8737.4|8725.4|8716.8|8704.8|115
1588696800000|2020-05-05 16:40:00|8721.8|8709.8|8741.3|8729.3|8744.7|8732.7|8716.7|8704.7|137
1588697100000|2020-05-05 16:45:00|8742.5|8730.5|8733.9|8721.9|8748|8736|8733.9|8721.9|106
1588697400000|2020-05-05 16:50:00|8734|8722|8746.6|8734.6|8751.4|8739.4|8732.5|8720.5|121
1588697700000|2020-05-05 16:55:00|8745.4|8733.4|8739.3|8727.3|8746.4|8734.4|8732.8|8720.8|171
1588698000000|2020-05-05 17:00:00|8738|8726|8754.2|8742.2|8762.9|8750.9|8731.9|8719.9|195
1588698300000|2020-05-05 17:05:00|8754.1|8742.1|8754.5|8742.5|8757.5|8745.5|8742|8730|106
1588698600000|2020-05-05 17:10:00|8755.7|8743.7|8744.6|8732.6|8760.7|8748.7|8738.5|8726.5|100
1588698900000|2020-05-05 17:15:00|8744.7|8732.7|8731.1|8719.1|8745.7|8733.7|8727.3|8715.3|82
1588699200000|2020-05-05 17:20:00|8732.3|8720.3|8731.3|8719.3|8736|8724|8719.8|8707.8|345
1588699500000|2020-05-05 17:25:00|8728.8|8716.8|8724.3|8712.3|8730|8718|8716.8|8704.8|192
1588699800000|2020-05-05 17:30:00|8724.2|8712.2|8724.5|8712.5|8731|8719|8718.2|8706.2|308
1588700100000|2020-05-05 17:35:00|8724.6|8712.6|8723.2|8711.2|8724.7|8712.7|8716.2|8704.2|157
1588700400000|2020-05-05 17:40:00|8722|8710|8718.1|8706.1|8723.1|8711.1|8716.9|8704.9|114
1588700700000|2020-05-05 17:45:00|8717|8705|8715.5|8703.5|8734.1|8722.1|8711.8|8699.8|217
1588701000000|2020-05-05 17:50:00|8715.7|8703.7|8724.6|8712.6|8725.8|8713.8|8712|8700|272
1588701300000|2020-05-05 17:55:00|8723.3|8711.3|8711.1|8699.1|8724.4|8712.4|8705.9|8693.9|1323
1588701600000|2020-05-05 18:00:00|8709.9|8697.9|8662.7|8650.7|8709.9|8697.9|8657.7|8645.7|1258
1588771800000|2020-05-06 13:30:00|8699.9|8687.9|8721.9|8709.9|8740.8|8728.8|8687.4|8675.4|713
1588772100000|2020-05-06 13:35:00|8721.6|8709.6|8724.7|8712.7|8755.5|8743.5|8720.2|8708.2|336
1588772400000|2020-05-06 13:40:00|8727.2|8715.2|8719|8707|8733|8721|8714|8702|242
1588772700000|2020-05-06 13:45:00|8718.9|8706.9|8726.3|8714.3|8738.5|8726.5|8717.8|8705.8|208
1588773000000|2020-05-06 13:50:00|8727.5|8715.5|8764.8|8752.8|8788|8776|8725.2|8713.2|295
1588773300000|2020-05-06 13:55:00|8765.9|8753.9|8778.5|8766.5|8784.5|8772.5|8761.5|8749.5|213
1588773600000|2020-05-06 14:00:00|8778.7|8766.7|8765.3|8753.3|8780.1|8768.1|8764.1|8752.1|227
1588773900000|2020-05-06 14:05:00|8766.6|8754.6|8769.4|8757.4|8775.6|8763.6|8761.6|8749.6|254
1588774200000|2020-05-06 14:10:00|8765.9|8753.9|8769|8757|8774.5|8762.5|8760.8|8748.8|215
1588774500000|2020-05-06 14:15:00|8768.9|8756.9|8792.2|8780.2|8798.1|8786.1|8767.8|8755.8|298
1588774800000|2020-05-06 14:20:00|8792.3|8780.3|8778.7|8766.7|8803.4|8791.4|8776.4|8764.4|225
1588775100000|2020-05-06 14:25:00|8780.1|8768.1|8788.2|8776.2|8790.8|8778.8|8768.7|8756.7|144
1588775400000|2020-05-06 14:30:00|8789.5|8777.5|8770.6|8758.6|8791.8|8779.8|8767.6|8755.6|151
1588775700000|2020-05-06 14:35:00|8768.4|8756.4|8750.9|8738.9|8770.4|8758.4|8739.1|8727.1|201
1588776000000|2020-05-06 14:40:00|8753.4|8741.4|8803.2|8791.2|8805.4|8793.4|8752.3|8740.3|222
1588776300000|2020-05-06 14:45:00|8802.1|8790.1|8786.2|8774.2|8809.3|8797.3|8774.8|8762.8|131
1588776600000|2020-05-06 14:50:00|8783.7|8771.7|8763.1|8751.1|8786.2|8774.2|8757.1|8745.1|234
1588776900000|2020-05-06 14:55:00|8762|8750|8761.9|8749.9|8773.3|8761.3|8753.6|8741.6|154
1588777200000|2020-05-06 15:00:00|8762|8750|8773.1|8761.1|8781|8769|8762|8750|161
1588777500000|2020-05-06 15:05:00|8773.2|8761.2|8765.2|8753.2|8783.1|8771.1|8761.5|8749.5|140
1588777800000|2020-05-06 15:10:00|8766.3|8754.3|8766.4|8754.4|8775.9|8763.9|8764.6|8752.6|109
1588778100000|2020-05-06 15:15:00|8766.6|8754.6|8762.2|8750.2|8773.7|8761.7|8760.6|8748.6|140
1588778400000|2020-05-06 15:20:00|8765.8|8753.8|8760.8|8748.8|8766.9|8754.9|8756.1|8744.1|172
1588778700000|2020-05-06 15:25:00|8759.7|8747.7|8772.6|8760.6|8785.7|8773.7|8757.2|8745.2|174
1588779000000|2020-05-06 15:30:00|8773.9|8761.9|8774.1|8762.1|8779.1|8767.1|8765.3|8753.3|163
1588779300000|2020-05-06 15:35:00|8775.2|8763.2|8743|8731|8775.2|8763.2|8738.1|8726.1|264
1588779600000|2020-05-06 15:40:00|8742.8|8730.8|8723.8|8711.8|8751.7|8739.7|8723.8|8711.8|186
1588779900000|2020-05-06 15:45:00|8724|8712|8739.7|8727.7|8744.7|8732.7|8724|8712|142
1588780200000|2020-05-06 15:50:00|8740.8|8728.8|8748.4|8736.4|8758.2|8746.2|8736.8|8724.8|111
1588780500000|2020-05-06 15:55:00|8749.5|8737.5|8758.3|8746.3|8761.7|8749.7|8749.5|8737.5|227
1588780800000|2020-05-06 16:00:00|8759.4|8747.4|8770.4|8758.4|8773.8|8761.8|8756.9|8744.9|124
1588781100000|2020-05-06 16:05:00|8770.6|8758.6|8763.6|8751.6|8775.5|8763.5|8756.2|8744.2|125
1588781400000|2020-05-06 16:10:00|8761.1|8749.1|8734|8722|8761.1|8749.1|8734|8722|146
1588781700000|2020-05-06 16:15:00|8735.2|8723.2|8745.3|8733.3|8750.2|8738.2|8733.9|8721.9|90
1588782000000|2020-05-06 16:20:00|8744.1|8732.1|8758|8746|8758|8746|8744.1|8732.1|122
1588782300000|2020-05-06 16:25:00|8758.1|8746.1|8794.1|8782.1|8794.1|8782.1|8753.3|8741.3|158
1588782600000|2020-05-06 16:30:00|8798.7|8786.7|8803.9|8791.9|8839.6|8827.6|8798.7|8786.7|420
1588782900000|2020-05-06 16:35:00|8803.8|8791.8|8786.6|8774.6|8811.3|8799.3|8785.3|8773.3|156
1588783200000|2020-05-06 16:40:00|8787.7|8775.7|8817.9|8805.9|8822.6|8810.6|8786.6|8774.6|250
1588783500000|2020-05-06 16:45:00|8816.7|8804.7|8801.5|8789.5|8821.5|8809.5|8796.5|8784.5|211
1588783800000|2020-05-06 16:50:00|8802.6|8790.6|8816.3|8804.3|8816.3|8804.3|8800.4|8788.4|95
1588784100000|2020-05-06 16:55:00|8817.5|8805.5|8895.3|8883.3|8895.3|8883.3|8817.5|8805.5|465
1588784400000|2020-05-06 17:00:00|8897.7|8885.7|8904.7|8892.7|8934.4|8922.4|8883.2|8871.2|402
1588784700000|2020-05-06 17:05:00|8905.8|8893.8|8960|8948|9010.9|8998.9|8904.7|8892.7|648
1588785000000|2020-05-06 17:10:00|8960.3|8948.3|8993.9|8981.9|9001|8989|8937.5|8925.5|663
1588785300000|2020-05-06 17:15:00|8995|8983|9018.8|9006.8|9018.8|9006.8|8986.1|8974.1|813
1588785600000|2020-05-06 17:20:00|9018.4|9006.4|9017.4|9005.4|9018.8|9006.8|9003.7|8991.7|401
1588785900000|2020-05-06 17:25:00|9017.6|9005.6|9018.7|9006.7|9018.7|9006.7|9015.8|9003.8|256
1588786200000|2020-05-06 17:30:00|9018.4|9006.4|9021.1|9009.1|9021.1|9009.1|9018.2|9006.2|231
1588786500000|2020-05-06 17:35:00|||||||||206
1588786800000|2020-05-06 17:40:00|9021.2|9009.2|9021.2|9009.2|9021.2|9009.2|9021.2|9009.2|255
1588787100000|2020-05-06 17:45:00|||||||||146
1588787400000|2020-05-06 17:50:00|||||||||184
1588787700000|2020-05-06 17:55:00|9021.3|9009.3|9021.3|9009.3|9021.3|9009.3|9021.3|9009.3|587
1588788000000|2020-05-06 18:00:00|||||||||456
1588858200000|2020-05-07 13:30:00|9268.3|9256.3|9433.4|9421.4|9442.9|9430.9|9242.2|9230.2|1993
1588858500000|2020-05-07 13:35:00|9433.7|9421.7|9455.4|9443.4|9463.5|9451.5|9410.9|9398.9|1516
1588858800000|2020-05-07 13:40:00|9452.8|9440.8|9477|9465|9479.3|9467.3|9425.6|9413.6|751
1588859100000|2020-05-07 13:45:00|9476.5|9464.5|9479.4|9467.4|9479.4|9467.4|9476.5|9464.5|499
1588859400000|2020-05-07 13:50:00|||||||||484
1588859700000|2020-05-07 13:55:00|||||||||235
1588860000000|2020-05-07 14:00:00|9477.7|9465.7|9478.5|9466.5|9479.5|9467.5|9474.6|9462.6|220
1588860300000|2020-05-07 14:05:00|9478.7|9466.7|9471.2|9459.2|9479.5|9467.5|9445.6|9433.6|571
1588860600000|2020-05-07 14:10:00|9471.5|9459.5|9468.6|9456.6|9472.2|9460.2|9447|9435|1995
1588860900000|2020-05-07 14:15:00|9468.4|9456.4|9367.8|9355.8|9471.7|9459.7|9367.5|9355.5|994
1588861200000|2020-05-07 14:20:00|9368.2|9356.2|9362.9|9350.9|9406.4|9394.4|9323|9311|865
1588861500000|2020-05-07 14:25:00|9359|9347|9400.7|9388.7|9414.6|9402.6|9346.8|9334.8|294
1588861800000|2020-05-07 14:30:00|9402|9390|9365.9|9353.9|9425.6|9413.6|9361.5|9349.5|347
1588862100000|2020-05-07 14:35:00|9367.1|9355.1|9410.6|9398.6|9423.3|9411.3|9366.1|9354.1|225
1588862400000|2020-05-07 14:40:00|9410.8|9398.8|9422.8|9410.8|9433.1|9421.1|9400.8|9388.8|284
1588862700000|2020-05-07 14:45:00|9425.3|9413.3|9448.5|9436.5|9449.7|9437.7|9422.7|9410.7|267
1588863000000|2020-05-07 14:50:00|9443.5|9431.5|9451.5|9439.5|9458|9446|9438.3|9426.3|232
1588863300000|2020-05-07 14:55:00|9452.6|9440.6|9452.9|9440.9|9456.5|9444.5|9444.2|9432.2|148
1588863600000|2020-05-07 15:00:00|9453.1|9441.1|9463.9|9451.9|9465.1|9453.1|9453.1|9441.1|209
1588863900000|2020-05-07 15:05:00|9465|9453|9472.2|9460.2|9473.1|9461.1|9465|9453|175
1588864200000|2020-05-07 15:10:00|9472.5|9460.5|9470|9458|9472.5|9460.5|9468.6|9456.6|409
1588864500000|2020-05-07 15:15:00|9469.9|9457.9|9470.4|9458.4|9470.9|9458.9|9461|9449|289
1588864800000|2020-05-07 15:20:00|9470.2|9458.2|9469.8|9457.8|9470.5|9458.5|9469.3|9457.3|78
1588865100000|2020-05-07 15:25:00|9469.6|9457.6|9470.1|9458.1|9471.8|9459.8|9457.9|9445.9|298
1588865400000|2020-05-07 15:30:00|9470|9458|9469.5|9457.5|9470.6|9458.6|9466.4|9454.4|208
1588865700000|2020-05-07 15:35:00|9470.2|9458.2|9471|9459|9471.1|9459.1|9469.2|9457.2|74
1588866000000|2020-05-07 15:40:00|9471.1|9459.1|9471.2|9459.2|9471.3|9459.3|9469.6|9457.6|104
1588866300000|2020-05-07 15:45:00|9471|9459|9471.2|9459.2|9471.2|9459.2|9470.1|9458.1|116
1588866600000|2020-05-07 15:50:00|9470.9|9458.9|9471.5|9459.5|9471.5|9459.5|9470.9|9458.9|108
1588866900000|2020-05-07 15:55:00|9471.4|9459.4|9470.9|9458.9|9471.9|9459.9|9468.1|9456.1|366
1588867200000|2020-05-07 16:00:00|9471.3|9459.3|9470.7|9458.7|9471.3|9459.3|9470.3|9458.3|82
1588867500000|2020-05-07 16:05:00|9470.5|9458.5|9471|9459|9471.6|9459.6|9470.3|9458.3|88
1588867800000|2020-05-07 16:10:00|9471.3|9459.3|9471.7|9459.7|9471.8|9459.8|9471.2|9459.2|78
1588868100000|2020-05-07 16:15:00|9471.8|9459.8|9471.5|9459.5|9472.2|9460.2|9471|9459|63
1588868400000|2020-05-07 16:20:00|9471.7|9459.7|9471.7|9459.7|9474.4|9462.4|9471.4|9459.4|107
1588868700000|2020-05-07 16:25:00|9471.9|9459.9|9474|9462|9474.1|9462.1|9471.4|9459.4|86
1588869000000|2020-05-07 16:30:00|9474.3|9462.3|9473.4|9461.4|9474.9|9462.9|9473|9461|125
1588869300000|2020-05-07 16:35:00|9473.5|9461.5|9473.4|9461.4|9473.8|9461.8|9472.4|9460.4|65
1588869600000|2020-05-07 16:40:00|9473.6|9461.6|9476.1|9464.1|9476.4|9464.4|9473.6|9461.6|99
1588869900000|2020-05-07 16:45:00|9476|9464|9480.6|9468.6|9480.6|9468.6|9476|9464|162
1588870200000|2020-05-07 16:50:00|9480.5|9468.5|9480.6|9468.6|9480.6|9468.6|9480.5|9468.5|181
1588870500000|2020-05-07 16:55:00|9479.2|9467.2|9478.9|9466.9|9479.9|9467.9|9475.7|9463.7|76
1588870800000|2020-05-07 17:00:00|9479.1|9467.1|9480.7|9468.7|9480.7|9468.7|9478.9|9466.9|111
1588871100000|2020-05-07 17:05:00|9480.5|9468.5|9480.7|9468.7|9480.7|9468.7|9480.5|9468.5|220
1588871400000|2020-05-07 17:10:00|9480.8|9468.8|9480.8|9468.8|9480.8|9468.8|9480.8|9468.8|135
1588871700000|2020-05-07 17:15:00|||||||||74
1588872000000|2020-05-07 17:20:00|||||||||58
1588872300000|2020-05-07 17:25:00|9480.9|9468.9|9480.9|9468.9|9480.9|9468.9|9480.9|9468.9|71
1588872600000|2020-05-07 17:30:00|||||||||112
1588872900000|2020-05-07 17:35:00|||||||||164
1588873200000|2020-05-07 17:40:00|9481|9469|9481|9469|9481|9469|9481|9469|160
1588873500000|2020-05-07 17:45:00|||||||||158
1588873800000|2020-05-07 17:50:00|||||||||141
1588874100000|2020-05-07 17:55:00|9481.1|9469.1|9481.1|9469.1|9481.1|9469.1|9481.1|9469.1|531
1588874400000|2020-05-07 18:00:00|||||||||405
1588944600000|2020-05-08 13:30:00|9675.1|9663.1|9608.2|9596.2|9703|9691|9549.6|9537.6|1909
1588944900000|2020-05-08 13:35:00|9613.6|9601.6|9612.7|9600.7|9646.6|9634.6|9592.7|9580.7|613
1588945200000|2020-05-08 13:40:00|9614.1|9602.1|9579|9567|9619.1|9607.1|9574.3|9562.3|315
1588945500000|2020-05-08 13:45:00|9576.5|9564.5|9546.8|9534.8|9580|9568|9526.3|9514.3|524
1588945800000|2020-05-08 13:50:00|9544.7|9532.7|9482.9|9470.9|9552|9540|9480.6|9468.6|607
1588946100000|2020-05-08 13:55:00|9486.7|9474.7|9511.4|9499.4|9531|9519|9446.4|9434.4|682
1588946400000|2020-05-08 14:00:00|9516.4|9504.4|9508.5|9496.5|9531.2|9519.2|9502.5|9490.5|285
1588946700000|2020-05-08 14:05:00|9508.4|9496.4|9523.4|9511.4|9532.3|9520.3|9496.4|9484.4|491
1588947000000|2020-05-08 14:10:00|9522.3|9510.3|9545.4|9533.4|9560.2|9548.2|9517.2|9505.2|433
1588947300000|2020-05-08 14:15:00|9545.2|9533.2|9554.7|9542.7|9558.5|9546.5|9518.6|9506.6|319
1588947600000|2020-05-08 14:20:00|9552.2|9540.2|9541|9529|9556.3|9544.3|9526.2|9514.2|343
1588947900000|2020-05-08 14:25:00|9541.2|9529.2|9544.4|9532.4|9550.1|9538.1|9523.7|9511.7|327
1588948200000|2020-05-08 14:30:00|9543.2|9531.2|9664.7|9652.7|9664.7|9652.7|9540.2|9528.2|644
1588948500000|2020-05-08 14:35:00|9664.8|9652.8|9649.5|9637.5|9688.1|9676.1|9616.7|9604.7|853
1588948800000|2020-05-08 14:40:00|9650.6|9638.6|9724.7|9712.7|9743.8|9731.8|9634.3|9622.3|768
1588949100000|2020-05-08 14:45:00|9724.6|9712.6|9793.2|9781.2|9839.4|9827.4|9724.6|9712.6|1162
1588949400000|2020-05-08 14:50:00|9789.4|9777.4|9686.6|9674.6|9823.2|9811.2|9685.3|9673.3|1033
1588949700000|2020-05-08 14:55:00|9689.3|9677.3|9707|9695|9732.3|9720.3|9667.7|9655.7|523
1588950000000|2020-05-08 15:00:00|9710.6|9698.6|9789.9|9777.9|9793.8|9781.8|9709.3|9697.3|524
1588950300000|2020-05-08 15:05:00|9779.9|9767.9|9801.1|9789.1|9816.3|9804.3|9777.2|9765.2|522
1588950600000|2020-05-08 15:10:00|9796.3|9784.3|9843.7|9831.7|9847.1|9835.1|9796.3|9784.3|446
1588950900000|2020-05-08 15:15:00|9843.5|9831.5|9866.4|9854.4|9883.2|9871.2|9840.6|9828.6|714
1588951200000|2020-05-08 15:20:00|9865.5|9853.5|9846|9834|9871.6|9859.6|9840.3|9828.3|456
1588951500000|2020-05-08 15:25:00|9844.8|9832.8|9823.4|9811.4|9875.9|9863.9|9819.6|9807.6|543
1588951800000|2020-05-08 15:30:00|9821.2|9809.2|9810|9798|9840|9828|9806.8|9794.8|451
1588952100000|2020-05-08 15:35:00|9811.1|9799.1|9829.3|9817.3|9835.7|9823.7|9784.3|9772.3|376
1588952400000|2020-05-08 15:40:00|9831.1|9819.1|9858.4|9846.4|9868.8|9856.8|9827.3|9815.3|469
1588952700000|2020-05-08 15:45:00|9858.3|9846.3|9892.9|9880.9|9893.1|9881.1|9858.1|9846.1|397
1588953000000|2020-05-08 15:50:00|9892.7|9880.7|9899.9|9887.9|9900.4|9888.4|9878.1|9866.1|634
1588953300000|2020-05-08 15:55:00|9899.5|9887.5|9900.1|9888.1|9901.1|9889.1|9898.1|9886.1|435
1588953600000|2020-05-08 16:00:00|9899.9|9887.9|9877.1|9865.1|9899.9|9887.9|9870.8|9858.8|1246
1588953900000|2020-05-08 16:05:00|9876|9864|9872.4|9860.4|9884.2|9872.2|9863.7|9851.7|245
1588954200000|2020-05-08 16:10:00|9871.4|9859.4|9829.2|9817.2|9883.2|9871.2|9824.6|9812.6|462
1588954500000|2020-05-08 16:15:00|9830.5|9818.5|9831.4|9819.4|9849.6|9837.6|9810.1|9798.1|411
1588954800000|2020-05-08 16:20:00|9831.6|9819.6|9843.9|9831.9|9843.9|9831.9|9816.6|9804.6|225
1588955100000|2020-05-08 16:25:00|9841.6|9829.6|9813.9|9801.9|9842.7|9830.7|9813.9|9801.9|148
1588955400000|2020-05-08 16:30:00|9811.8|9799.8|9782.2|9770.2|9818|9806|9781.1|9769.1|406
1588955700000|2020-05-08 16:35:00|9779.7|9767.7|9782.4|9770.4|9793.2|9781.2|9774.7|9762.7|262
1588956000000|2020-05-08 16:40:00|9783.4|9771.4|9676.9|9664.9|9800.9|9788.9|9676.9|9664.9|997
1588956300000|2020-05-08 16:45:00|9679|9667|9660.1|9648.1|9726.5|9714.5|9626.6|9614.6|564
1588956600000|2020-05-08 16:50:00|9660.3|9648.3|9735.5|9723.5|9737.8|9725.8|9635.3|9623.3|401
1588956900000|2020-05-08 16:55:00|9729.6|9717.6|9736.8|9724.8|9745.1|9733.1|9714.2|9702.2|204
1588957200000|2020-05-08 17:00:00|9733|9721|9719.1|9707.1|9736.2|9724.2|9694.5|9682.5|221
1588957500000|2020-05-08 17:05:00|9720.3|9708.3|9720.9|9708.9|9725.2|9713.2|9691.4|9679.4|206
1588957800000|2020-05-08 17:10:00|9722.2|9710.2|9702.5|9690.5|9736.4|9724.4|9680.9|9668.9|198
1588958100000|2020-05-08 17:15:00|9702.4|9690.4|9669.2|9657.2|9702.5|9690.5|9654.2|9642.2|296
1588958400000|2020-05-08 17:20:00|9675.4|9663.4|9686.1|9674.1|9693.6|9681.6|9668.1|9656.1|228
1588958700000|2020-05-08 17:25:00|9686|9674|9659.4|9647.4|9686.1|9674.1|9639|9627|384
1588959000000|2020-05-08 17:30:00|9658.1|9646.1|9675.8|9663.8|9695.3|9683.3|9655.8|9643.8|282
1588959300000|2020-05-08 17:35:00|9680.3|9668.3|9668.4|9656.4|9690.3|9678.3|9661.2|9649.2|465
1588959600000|2020-05-08 17:40:00|9670.9|9658.9|9632.6|9620.6|9670.9|9658.9|9621.3|9609.3|1357
1588959900000|2020-05-08 17:45:00|9634.7|9622.7|9552.8|9540.8|9640.3|9628.3|9552.8|9540.8|1096
1588960200000|2020-05-08 17:50:00|9552.6|9540.6|9537.4|9525.4|9582.1|9570.1|9533.2|9521.2|1175
1588960500000|2020-05-08 17:55:00|9538.8|9526.8|9547.8|9535.8|9590.2|9578.2|9533.6|9521.6|3565
1588960800000|2020-05-08 18:00:00|9548|9536|9602.3|9590.3|9602.4|9590.4|9519.9|9507.9|1515
1589203800000|2020-05-11 13:30:00|9692.4|9680.4|9697.2|9685.2|9704|9692|9589.5|9577.5|1073
1589204100000|2020-05-11 13:35:00|9694|9682|9620.2|9608.2|9697.5|9685.5|9612.8|9600.8|468
1589204400000|2020-05-11 13:40:00|9620.4|9608.4|9670|9658|9686.3|9674.3|9615.7|9603.7|499
1589204700000|2020-05-11 13:45:00|9670.3|9658.3|9662|9650|9683.8|9671.8|9658|9646|673
1589205000000|2020-05-11 13:50:00|9661.8|9649.8|9659.9|9647.9|9676.2|9664.2|9648.2|9636.2|402
1589205300000|2020-05-11 13:55:00|9661.1|9649.1|9661|9649|9675.7|9663.7|9654.6|9642.6|557
1589205600000|2020-05-11 14:00:00|9660|9648|9644.3|9632.3|9666.1|9654.1|9631.7|9619.7|437
1589205900000|2020-05-11 14:05:00|9641.8|9629.8|9606|9594|9656.6|9644.6|9597.6|9585.6|363
1589206200000|2020-05-11 14:10:00|9606.3|9594.3|9576|9564|9630.1|9618.1|9574.7|9562.7|366
1589206500000|2020-05-11 14:15:00|9575.8|9563.8|9580.6|9568.6|9591.4|9579.4|9540.1|9528.1|506
1589206800000|2020-05-11 14:20:00|9584.1|9572.1|9536.4|9524.4|9584.1|9572.1|9534.6|9522.6|294
1589207100000|2020-05-11 14:25:00|9535.4|9523.4|9498.6|9486.6|9536.6|9524.6|9478.3|9466.3|543
1589207400000|2020-05-11 14:30:00|9499.6|9487.6|9442.3|9430.3|9503.2|9491.2|9436|9424|569
1589207700000|2020-05-11 14:35:00|9441.3|9429.3|9486.8|9474.8|9505.6|9493.6|9416|9404|554
1589208000000|2020-05-11 14:40:00|9485.8|9473.8|9461.3|9449.3|9485.8|9473.8|9447.8|9435.8|308
1589208300000|2020-05-11 14:45:00|9459.2|9447.2|9443.1|9431.1|9461.7|9449.7|9438.5|9426.5|276
1589208600000|2020-05-11 14:50:00|9443.3|9431.3|9459|9447|9468.8|9456.8|9434.7|9422.7|287
1589208900000|2020-05-11 14:55:00|9456.8|9444.8|9453.3|9441.3|9466.3|9454.3|9448|9436|260
1589209200000|2020-05-11 15:00:00|9453.5|9441.5|9448.3|9436.3|9455.8|9443.8|9436|9424|244
1589209500000|2020-05-11 15:05:00|9449.3|9437.3|9466.3|9454.3|9467.3|9455.3|9449.3|9437.3|291
1589209800000|2020-05-11 15:10:00|9465.3|9453.3|9465.1|9453.1|9489.6|9477.6|9460.8|9448.8|316
1589210100000|2020-05-11 15:15:00|9466.4|9454.4|9460.4|9448.4|9481.4|9469.4|9451.6|9439.6|276
1589210400000|2020-05-11 15:20:00|9459.9|9447.9|9450.6|9438.6|9469.9|9457.9|9448.9|9436.9|202
1589210700000|2020-05-11 15:25:00|9450.4|9438.4|9448.4|9436.4|9458.4|9446.4|9445.4|9433.4|247
1589211000000|2020-05-11 15:30:00|9448.2|9436.2|9460.9|9448.9|9464.2|9452.2|9447.6|9435.6|217
1589211300000|2020-05-11 15:35:00|9456.2|9444.2|9454.4|9442.4|9459.4|9447.4|9445.9|9433.9|245
1589211600000|2020-05-11 15:40:00|9453.4|9441.4|9454.2|9442.2|9457.4|9445.4|9448.2|9436.2|225
1589211900000|2020-05-11 15:45:00|9454.4|9442.4|9456.4|9444.4|9461.2|9449.2|9450.2|9438.2|269
1589212200000|2020-05-11 15:50:00|9455.6|9443.6|9462.9|9450.9|9480.9|9468.9|9454.4|9442.4|286
1589212500000|2020-05-11 15:55:00|9461.9|9449.9|9463.7|9451.7|9473.8|9461.8|9452|9440|424
1589212800000|2020-05-11 16:00:00|9462.7|9450.7|9452.2|9440.2|9467.5|9455.5|9448|9436|218
1589213100000|2020-05-11 16:05:00|9450.2|9438.2|9443.7|9431.7|9451|9439|9439.7|9427.7|274
1589213400000|2020-05-11 16:10:00|9443.5|9431.5|9399.5|9387.5|9446.5|9434.5|9399.5|9387.5|350
1589213700000|2020-05-11 16:15:00|9400.5|9388.5|9424|9412|9425|9413|9386.2|9374.2|331
1589214000000|2020-05-11 16:20:00|9425|9413|9387.5|9375.5|9425.2|9413.2|9380.2|9368.2|375
1589214300000|2020-05-11 16:25:00|9384.7|9372.7|9381.4|9369.4|9400|9388|9332|9320|787
1589214600000|2020-05-11 16:30:00|9381.1|9369.1|9376.9|9364.9|9395.4|9383.4|9365.4|9353.4|313
1589214900000|2020-05-11 16:35:00|9376.4|9364.4|9373.4|9361.4|9379.4|9367.4|9352.4|9340.4|415
1589215200000|2020-05-11 16:40:00|9373.5|9361.5|9397.8|9385.8|9402|9390|9369.5|9357.5|291
1589215500000|2020-05-11 16:45:00|9398|9386|9387.5|9375.5|9414.6|9402.6|9381.3|9369.3|357
1589215800000|2020-05-11 16:50:00|9391.1|9379.1|9375.3|9363.3|9397.8|9385.8|9369|9357|350
1589216100000|2020-05-11 16:55:00|9375.1|9363.1|9374.1|9362.1|9395.6|9383.6|9374.1|9362.1|231
1589216400000|2020-05-11 17:00:00|9374.6|9362.6|9383.1|9371.1|9389.6|9377.6|9370.1|9358.1|202
1589216700000|2020-05-11 17:05:00|9383.3|9371.3|9352.6|9340.6|9383.3|9371.3|9352.6|9340.6|192
1589217000000|2020-05-11 17:10:00|9351.8|9339.8|9314.1|9302.1|9353|9341|9310|9298|420
1589217300000|2020-05-11 17:15:00|9311.1|9299.1|9313.1|9301.1|9332.3|9320.3|9309.1|9297.1|436
1589217600000|2020-05-11 17:20:00|9314.1|9302.1|9349|9337|9353.6|9341.6|9313.1|9301.1|363
1589217900000|2020-05-11 17:25:00|9350|9338|9324.3|9312.3|9350|9338|9321.2|9309.2|215
1589218200000|2020-05-11 17:30:00|9323.3|9311.3|9316.2|9304.2|9325.3|9313.3|9310.2|9298.2|220
1589218500000|2020-05-11 17:35:00|9315.2|9303.2|9318.3|9306.3|9319.3|9307.3|9308.2|9296.2|171
1589218800000|2020-05-11 17:40:00|9317.3|9305.3|9314.3|9302.3|9318.3|9306.3|9308.2|9296.2|232
1589219100000|2020-05-11 17:45:00|9313.3|9301.3|9315.3|9303.3|9333.4|9321.4|9311.2|9299.2|349
1589219400000|2020-05-11 17:50:00|9316.3|9304.3|9324.4|9312.4|9341.5|9329.5|9313.3|9301.3|567
1589219700000|2020-05-11 17:55:00|9326.4|9314.4|9364.8|9352.8|9372.8|9360.8|9320.4|9308.4|1233
1589220000000|2020-05-11 18:00:00|9369.8|9357.8|9366.7|9354.7|9385.8|9373.8|9339.6|9327.6|1402
1589290200000|2020-05-12 13:30:00|9408.1|9396.1|9491.6|9479.6|9525.2|9513.2|9408.1|9396.1|823
1589290500000|2020-05-12 13:35:00|9490.6|9478.6|9478.5|9466.5|9508.2|9496.2|9477.3|9465.3|528
1589290800000|2020-05-12 13:40:00|9476.5|9464.5|9463|9451|9478.5|9466.5|9400.6|9388.6|527
1589291100000|2020-05-12 13:45:00|9464|9452|9435.8|9423.8|9486.5|9474.5|9429.3|9417.3|383
1589291400000|2020-05-12 13:50:00|9435.5|9423.5|9460.4|9448.4|9479.7|9467.7|9420.3|9408.3|280
1589291700000|2020-05-12 13:55:00|9460.2|9448.2|9475|9463|9504.1|9492.1|9455.5|9443.5|300
1589292000000|2020-05-12 14:00:00|9474.7|9462.7|9448.6|9436.6|9485.9|9473.9|9448.3|9436.3|385
1589292300000|2020-05-12 14:05:00|9450.8|9438.8|9461.6|9449.6|9471.6|9459.6|9425.7|9413.7|479
1589292600000|2020-05-12 14:10:00|9462.9|9450.9|9473.4|9461.4|9488.1|9476.1|9448.1|9436.1|324
1589292900000|2020-05-12 14:15:00|9473.7|9461.7|9493.5|9481.5|9502.9|9490.9|9470.2|9458.2|299
1589293200000|2020-05-12 14:20:00|9495|9483|9468.1|9456.1|9498.3|9486.3|9466.9|9454.9|226
1589293500000|2020-05-12 14:25:00|9470.6|9458.6|9492.9|9480.9|9524.8|9512.8|9468.1|9456.1|322
1589293800000|2020-05-12 14:30:00|9493.1|9481.1|9492.6|9480.6|9502.1|9490.1|9488.4|9476.4|176
1589294100000|2020-05-12 14:35:00|9494.6|9482.6|9494.4|9482.4|9501.1|9489.1|9482.4|9470.4|209
1589294400000|2020-05-12 14:40:00|9494.6|9482.6|9504.1|9492.1|9510.1|9498.1|9489.4|9477.4|239
1589294700000|2020-05-12 14:45:00|9504.4|9492.4|9517.7|9505.7|9526.7|9514.7|9501.2|9489.2|230
1589295000000|2020-05-12 14:50:00|9516.2|9504.2|9479.4|9467.4|9516.2|9504.2|9474.2|9462.2|246
1589295300000|2020-05-12 14:55:00|9477.2|9465.2|9474.8|9462.8|9487|9475|9459.4|9447.4|389
1589295600000|2020-05-12 15:00:00|9472.8|9460.8|9496.4|9484.4|9496.9|9484.9|9472.8|9460.8|261
1589295900000|2020-05-12 15:05:00|9495.9|9483.9|9535.4|9523.4|9546.5|9534.5|9493.6|9481.6|358
1589296200000|2020-05-12 15:10:00|9534.4|9522.4|9563.4|9551.4|9579.8|9567.8|9529.4|9517.4|397
1589296500000|2020-05-12 15:15:00|9564.6|9552.6|9611|9599|9624.2|9612.2|9558.1|9546.1|484
1589296800000|2020-05-12 15:20:00|9609|9597|9588.5|9576.5|9616.3|9604.3|9565.7|9553.7|347
1589297100000|2020-05-12 15:25:00|9587.2|9575.2|9589.7|9577.7|9596.7|9584.7|9568.2|9556.2|231
1589297400000|2020-05-12 15:30:00|9588.8|9576.8|9586.8|9574.8|9601.7|9589.7|9580.8|9568.8|200
1589297700000|2020-05-12 15:35:00|9581.8|9569.8|9585.3|9573.3|9599|9587|9579.3|9567.3|223
1589298000000|2020-05-12 15:40:00|9584.3|9572.3|9552.9|9540.9|9596.6|9584.6|9551.2|9539.2|261
1589298300000|2020-05-12 15:45:00|9553.9|9541.9|9599.9|9587.9|9599.9|9587.9|9551.7|9539.7|245
1589298600000|2020-05-12 15:50:00|9600.2|9588.2|9613.9|9601.9|9621.1|9609.1|9600.2|9588.2|252
1589298900000|2020-05-12 15:55:00|9612.7|9600.7|9626.4|9614.4|9626.4|9614.4|9610.4|9598.4|219
1589299200000|2020-05-12 16:00:00|9625.4|9613.4|9641.9|9629.9|9650.6|9638.6|9619.4|9607.4|262
1589299500000|2020-05-12 16:05:00|9646.9|9634.9|9701|9689|9709.3|9697.3|9645.9|9633.9|457
1589299800000|2020-05-12 16:10:00|9700.8|9688.8|9710|9698|9747.2|9735.2|9688|9676|645
1589300100000|2020-05-12 16:15:00|9720.7|9708.7|9722.2|9710.2|9767.6|9755.6|9712.8|9700.8|506
1589300400000|2020-05-12 16:20:00|9724.7|9712.7|9746.2|9734.2|9755.5|9743.5|9715|9703|257
1589300700000|2020-05-12 16:25:00|9745.7|9733.7|9766.5|9754.5|9790.2|9778.2|9731.2|9719.2|809
1589301000000|2020-05-12 16:30:00|9760.7|9748.7|9740.2|9728.2|9773.7|9761.7|9731.3|9719.3|351
1589301300000|2020-05-12 16:35:00|9739.3|9727.3|9761.7|9749.7|9775.2|9763.2|9737.7|9725.7|401
1589301600000|2020-05-12 16:40:00|9763.9|9751.9|9757.1|9745.1|9777.1|9765.1|9742.4|9730.4|305
1589301900000|2020-05-12 16:45:00|9756.6|9744.6|9744.7|9732.7|9771.6|9759.6|9739.7|9727.7|318
1589302200000|2020-05-12 16:50:00|9743.7|9731.7|9755.9|9743.9|9755.9|9743.9|9730.4|9718.4|215
1589302500000|2020-05-12 16:55:00|9750.7|9738.7|9745.9|9733.9|9763.2|9751.2|9738.4|9726.4|254
1589302800000|2020-05-12 17:00:00|9743.9|9731.9|9761.4|9749.4|9761.4|9749.4|9741.8|9729.8|212
1589303100000|2020-05-12 17:05:00|9760.4|9748.4|9776.9|9764.9|9778.7|9766.7|9759.2|9747.2|239
1589303400000|2020-05-12 17:10:00|9775.6|9763.6|9780.9|9768.9|9782.9|9770.9|9772.9|9760.9|192
1589303700000|2020-05-12 17:15:00|9779.4|9767.4|9794.1|9782.1|9794.6|9782.6|9779.4|9767.4|841
1589304000000|2020-05-12 17:20:00|9795.4|9783.4|9811.4|9799.4|9811.4|9799.4|9794.3|9782.3|286
1589304300000|2020-05-12 17:25:00|9811.9|9799.9|9804.6|9792.6|9815.5|9803.5|9803|9791|355
1589304600000|2020-05-12 17:30:00|9804.8|9792.8|9817.7|9805.7|9817.7|9805.7|9804.6|9792.6|279
1589304900000|2020-05-12 17:35:00|9820.3|9808.3|9819.5|9807.5|9820.3|9808.3|9819.5|9807.5|199
1589305200000|2020-05-12 17:40:00|9819.6|9807.6|9819.6|9807.6|9819.6|9807.6|9819.6|9807.6|198
1589305500000|2020-05-12 17:45:00|||||||||292
1589305800000|2020-05-12 17:50:00|||||||||185
1589306100000|2020-05-12 17:55:00|9821.6|9809.6|9819.6|9807.6|9821.6|9809.6|9818.6|9806.6|595
1589306400000|2020-05-12 18:00:00|9818.3|9806.3|9823.5|9811.5|9823.5|9811.5|9817|9805|350
1589376600000|2020-05-13 13:30:00|9808|9796|9894.2|9882.2|9953|9941|9806.6|9794.6|1582
1589376900000|2020-05-13 13:35:00|9893.4|9881.4|9857.3|9845.3|9893.9|9881.9|9828.4|9816.4|893
1589377200000|2020-05-13 13:40:00|9858.5|9846.5|9906.6|9894.6|9914.6|9902.6|9848.5|9836.5|541
1589377500000|2020-05-13 13:45:00|9906.9|9894.9|9884.7|9872.7|9912|9900|9882.4|9870.4|449
1589377800000|2020-05-13 13:50:00|9882.4|9870.4|9906.8|9894.8|9921.3|9909.3|9880.6|9868.6|375
1589378100000|2020-05-13 13:55:00|9906.5|9894.5|9904.1|9892.1|9921.6|9909.6|9898.9|9886.9|352
1589378400000|2020-05-13 14:00:00|9903.9|9891.9|9876|9864|9904.1|9892.1|9874.7|9862.7|422
1589378700000|2020-05-13 14:05:00|9874.7|9862.7|9894.2|9882.2|9897.4|9885.4|9871.2|9859.2|271
1589379000000|2020-05-13 14:10:00|9893.9|9881.9|9897.5|9885.5|9909.2|9897.2|9890.1|9878.1|230
1589379300000|2020-05-13 14:15:00|9896.3|9884.3|9874.5|9862.5|9903.5|9891.5|9869.9|9857.9|351
1589379600000|2020-05-13 14:20:00|9874.7|9862.7|9899.5|9887.5|9901|9889|9851.6|9839.6|344
1589379900000|2020-05-13 14:25:00|9899.2|9887.2|9925.2|9913.2|9934.3|9922.3|9899.2|9887.2|489
1589380200000|2020-05-13 14:30:00|9924.6|9912.6|9925.3|9913.3|9944.6|9932.6|9921.9|9909.9|426
1589380500000|2020-05-13 14:35:00|9927.3|9915.3|9882.6|9870.6|9931|9919|9873.1|9861.1|380
1589380800000|2020-05-13 14:40:00|9883.6|9871.6|9867.8|9855.8|9891.6|9879.6|9864.8|9852.8|492
1589381100000|2020-05-13 14:45:00|9866.8|9854.8|9859.9|9847.9|9877.4|9865.4|9858.3|9846.3|416
1589381400000|2020-05-13 14:50:00|9858.9|9846.9|9840.3|9828.3|9864.9|9852.9|9823.8|9811.8|701
1589381700000|2020-05-13 14:55:00|9841.3|9829.3|9835.7|9823.7|9846.3|9834.3|9822.1|9810.1|330
1589382000000|2020-05-13 15:00:00|9834.7|9822.7|9800.5|9788.5|9855.6|9843.6|9798.3|9786.3|572
1589382300000|2020-05-13 15:05:00|9799.5|9787.5|9770.2|9758.2|9820.2|9808.2|9724.7|9712.7|887
1589382600000|2020-05-13 15:10:00|9770|9758|9793.4|9781.4|9793.5|9781.5|9756.3|9744.3|490
1589382900000|2020-05-13 15:15:00|9792.8|9780.8|9768.2|9756.2|9818|9806|9757.3|9745.3|326
1589383200000|2020-05-13 15:20:00|9767.2|9755.2|9757.6|9745.6|9771.9|9759.9|9728.6|9716.6|347
1589383500000|2020-05-13 15:25:00|9760|9748|9742.5|9730.5|9768.5|9756.5|9730.3|9718.3|393
1589383800000|2020-05-13 15:30:00|9742.8|9730.8|9728.1|9716.1|9755.4|9743.4|9720.3|9708.3|262
1589384100000|2020-05-13 15:35:00|9727.1|9715.1|9722.7|9710.7|9744.8|9732.8|9716|9704|232
1589384400000|2020-05-13 15:40:00|9722.9|9710.9|9710.5|9698.5|9725|9713|9707.1|9695.1|196
1589384700000|2020-05-13 15:45:00|9711.4|9699.4|9723.1|9711.1|9748.5|9736.5|9709.2|9697.2|206
1589385000000|2020-05-13 15:50:00|9724.1|9712.1|9669.4|9657.4|9727.9|9715.9|9651.4|9639.4|449
1589385300000|2020-05-13 15:55:00|9667.9|9655.9|9673|9661|9690.4|9678.4|9660.4|9648.4|258
1589385600000|2020-05-13 16:00:00|9674|9662|9707.5|9695.5|9707.5|9695.5|9674|9662|394
1589385900000|2020-05-13 16:05:00|9709|9697|9711|9699|9729.4|9717.4|9704|9692|404
1589386200000|2020-05-13 16:10:00|9710.7|9698.7|9723.6|9711.6|9726.9|9714.9|9693.2|9681.2|290
1589386500000|2020-05-13 16:15:00|9721.7|9709.7|9736|9724|9736|9724|9707.2|9695.2|211
1589386800000|2020-05-13 16:20:00|9735.7|9723.7|9755.7|9743.7|9789.8|9777.8|9723.5|9711.5|308
1589387100000|2020-05-13 16:25:00|9760.2|9748.2|9741.2|9729.2|9770.9|9758.9|9734.6|9722.6|333
1589387400000|2020-05-13 16:30:00|9740.9|9728.9|9717.6|9705.6|9759.7|9747.7|9707|9695|302
1589387700000|2020-05-13 16:35:00|9721.4|9709.4|9730|9718|9755.8|9743.8|9717.9|9705.9|510
1589388000000|2020-05-13 16:40:00|9726.5|9714.5|9730.7|9718.7|9752|9740|9712.5|9700.5|356
1589388300000|2020-05-13 16:45:00|9732.6|9720.6|9722.9|9710.9|9754.3|9742.3|9712.3|9700.3|242
1589388600000|2020-05-13 16:50:00|9722.6|9710.6|9719|9707|9740.6|9728.6|9717.9|9705.9|430
1589388900000|2020-05-13 16:55:00|9718|9706|9685.7|9673.7|9718|9706|9679.8|9667.8|344
1589389200000|2020-05-13 17:00:00|9684.7|9672.7|9686.6|9674.6|9698.5|9686.5|9670.9|9658.9|508
1589389500000|2020-05-13 17:05:00|9683.2|9671.2|9679.1|9667.1|9691.1|9679.1|9679.1|9667.1|236
1589389800000|2020-05-13 17:10:00|9678.6|9666.6|9644.1|9632.1|9678.6|9666.6|9630.9|9618.9|698
1589390100000|2020-05-13 17:15:00|9645|9633|9637.2|9625.2|9655.6|9643.6|9623|9611|415
1589390400000|2020-05-13 17:20:00|9637.4|9625.4|9618.3|9606.3|9642.3|9630.3|9607.9|9595.9|294
1589390700000|2020-05-13 17:25:00|9619.8|9607.8|9636.2|9624.2|9649.1|9637.1|9613|9601|309
1589391000000|2020-05-13 17:30:00|9638.4|9626.4|9655.6|9643.6|9659.6|9647.6|9618.2|9606.2|421
1589391300000|2020-05-13 17:35:00|9658.1|9646.1|9618.5|9606.5|9659.6|9647.6|9604|9592|541
1589391600000|2020-05-13 17:40:00|9619.7|9607.7|9617.2|9605.2|9620.2|9608.2|9580.2|9568.2|729
1589391900000|2020-05-13 17:45:00|9618.4|9606.4|9594.7|9582.7|9627.6|9615.6|9590.9|9578.9|665
1589392200000|2020-05-13 17:50:00|9595|9583|9540.4|9528.4|9595.7|9583.7|9536.9|9524.9|1541
1589392500000|2020-05-13 17:55:00|9539.4|9527.4|9492.1|9480.1|9593.3|9581.3|9461.9|9449.9|4303
1589392800000|2020-05-13 18:00:00|9493.1|9481.1|9569.6|9557.6|9589.9|9577.9|9489.1|9477.1|2464
1589463000000|2020-05-14 13:30:00|9497.3|9485.3|9442.2|9430.2|9543|9531|9417.1|9405.1|1398
1589463300000|2020-05-14 13:35:00|9442.5|9430.5|9492.6|9480.6|9512.9|9500.9|9434|9422|471
1589463600000|2020-05-14 13:40:00|9491|9479|9459|9447|9491|9479|9439.5|9427.5|375
1589463900000|2020-05-14 13:45:00|9459.9|9447.9|9465.1|9453.1|9466.3|9454.3|9440.9|9428.9|254
1589464200000|2020-05-14 13:50:00|9466|9454|9488.3|9476.3|9488.3|9476.3|9455.7|9443.7|500
1589464500000|2020-05-14 13:55:00|9488.6|9476.6|9494|9482|9497.1|9485.1|9479.9|9467.9|288
1589464800000|2020-05-14 14:00:00|9497.1|9485.1|9475.9|9463.9|9503.7|9491.7|9449.9|9437.9|294
1589465100000|2020-05-14 14:05:00|9477.2|9465.2|9507.8|9495.8|9514.6|9502.6|9476.2|9464.2|282
1589465400000|2020-05-14 14:10:00|9508.1|9496.1|9542.9|9530.9|9545.4|9533.4|9508.1|9496.1|456
1589465700000|2020-05-14 14:15:00|9544.1|9532.1|9577.6|9565.6|9594.8|9582.8|9537.2|9525.2|489
1589466000000|2020-05-14 14:20:00|9575.7|9563.7|9655.6|9643.6|9663.1|9651.1|9563.9|9551.9|700
1589466300000|2020-05-14 14:25:00|9654.7|9642.7|9589.5|9577.5|9654.7|9642.7|9587.3|9575.3|338
1589466600000|2020-05-14 14:30:00|9590.7|9578.7|9591.1|9579.1|9608.6|9596.6|9585.5|9573.5|267
1589466900000|2020-05-14 14:35:00|9593|9581|9599.1|9587.1|9632.4|9620.4|9588.6|9576.6|316
1589467200000|2020-05-14 14:40:00|9596.6|9584.6|9574.5|9562.5|9605.1|9593.1|9574.2|9562.2|253
1589467500000|2020-05-14 14:45:00|9567.3|9555.3|9575.8|9563.8|9607|9595|9552.2|9540.2|216
1589467800000|2020-05-14 14:50:00|9571.4|9559.4|9538.6|9526.6|9571.4|9559.4|9533|9521|243
1589468100000|2020-05-14 14:55:00|9536.4|9524.4|9498.2|9486.2|9543.3|9531.3|9485.7|9473.7|350
1589468400000|2020-05-14 15:00:00|9496.3|9484.3|9505.4|9493.4|9505.4|9493.4|9453.8|9441.8|229
1589468700000|2020-05-14 15:05:00|9505.1|9493.1|9496.3|9484.3|9511.1|9499.1|9491.6|9479.6|166
1589469000000|2020-05-14 15:10:00|9495.4|9483.4|9492.2|9480.2|9538.5|9526.5|9489.7|9477.7|297
1589469300000|2020-05-14 15:15:00|9491.9|9479.9|9494.4|9482.4|9510.7|9498.7|9489.4|9477.4|140
1589469600000|2020-05-14 15:20:00|9494.7|9482.7|9501|9489|9505.4|9493.4|9486|9474|147
1589469900000|2020-05-14 15:25:00|9500.7|9488.7|9501.6|9489.6|9501.6|9489.6|9492.6|9480.6|69
1589470200000|2020-05-14 15:30:00|9502.6|9490.6|9505.8|9493.8|9517.9|9505.9|9501.6|9489.6|251
1589470500000|2020-05-14 15:35:00|9506.4|9494.4|9505.8|9493.8|9512.7|9500.7|9501|9489|100
1589470800000|2020-05-14 15:40:00|9506.1|9494.1|9507.6|9495.6|9509.8|9497.8|9503.6|9491.6|79
1589471100000|2020-05-14 15:45:00|9507.3|9495.3|9473.8|9461.8|9509.8|9497.8|9451.9|9439.9|214
1589471400000|2020-05-14 15:50:00|9471.3|9459.3|9496.3|9484.3|9497.9|9485.9|9462.6|9450.6|160
1589471700000|2020-05-14 15:55:00|9497.6|9485.6|9504.2|9492.2|9508|9496|9492.9|9480.9|127
1589472000000|2020-05-14 16:00:00|9503.3|9491.3|9505.8|9493.8|9523|9511|9502|9490|125
1589472300000|2020-05-14 16:05:00|9508.3|9496.3|9512.7|9500.7|9522.1|9510.1|9502|9490|92
1589472600000|2020-05-14 16:10:00|9511.7|9499.7|9528.4|9516.4|9542.4|9530.4|9508.6|9496.6|131
1589472900000|2020-05-14 16:15:00|9529.3|9517.3|9532.8|9520.8|9553.8|9541.8|9528.7|9516.7|206
1589473200000|2020-05-14 16:20:00|9534.4|9522.4|9541.3|9529.3|9543.8|9531.8|9529.7|9517.7|143
1589473500000|2020-05-14 16:25:00|9545.7|9533.7|9534.7|9522.7|9546|9534|9529.7|9517.7|83
1589473800000|2020-05-14 16:30:00|9535|9523|9545.4|9533.4|9550.1|9538.1|9528.5|9516.5|115
1589474100000|2020-05-14 16:35:00|9546.3|9534.3|9526.9|9514.9|9547.9|9535.9|9525.4|9513.4|83
1589474400000|2020-05-14 16:40:00|9526.6|9514.6|9503.8|9491.8|9536.6|9524.6|9492.8|9480.8|124
1589474700000|2020-05-14 16:45:00|9502.8|9490.8|9493.8|9481.8|9509.1|9497.1|9492.2|9480.2|104
1589475000000|2020-05-14 16:50:00|9493.5|9481.5|9497.6|9485.6|9501.6|9489.6|9487.2|9475.2|95
1589475300000|2020-05-14 16:55:00|9497.9|9485.9|9489.2|9477.2|9511.3|9499.3|9487.3|9475.3|74
1589475600000|2020-05-14 17:00:00|9490.4|9478.4|9467.3|9455.3|9490.4|9478.4|9457.6|9445.6|186
1589475900000|2020-05-14 17:05:00|9468.2|9456.2|9462.6|9450.6|9476.4|9464.4|9462.6|9450.6|98
1589476200000|2020-05-14 17:10:00|9453.5|9441.5|9449.8|9437.8|9458.6|9446.6|9441.1|9429.1|191
1589476500000|2020-05-14 17:15:00|9449.2|9437.2|9402.3|9390.3|9463.6|9451.6|9397.4|9385.4|202
1589476800000|2020-05-14 17:20:00|9404.2|9392.2|9424.9|9412.9|9425.2|9413.2|9385.4|9373.4|231
1589477100000|2020-05-14 17:25:00|9425.9|9413.9|9448.3|9436.3|9450.5|9438.5|9411.8|9399.8|146
1589477400000|2020-05-14 17:30:00|9448|9436|9441.4|9429.4|9469.3|9457.3|9441.4|9429.4|178
1589477700000|2020-05-14 17:35:00|9442.4|9430.4|9424.6|9412.6|9446.1|9434.1|9422.4|9410.4|139
1589478000000|2020-05-14 17:40:00|9426.1|9414.1|9423.1|9411.1|9431.8|9419.8|9419|9407|131
1589478300000|2020-05-14 17:45:00|9421.8|9409.8|9401.4|9389.4|9446.8|9434.8|9397.4|9385.4|159
1589478600000|2020-05-14 17:50:00|9404.3|9392.3|9434.3|9422.3|9442.8|9430.8|9404.3|9392.3|244
1589478900000|2020-05-14 17:55:00|9433.7|9421.7|9497.3|9485.3|9507.9|9495.9|9432.8|9420.8|780
1589479200000|2020-05-14 18:00:00|9499.8|9487.8|9523.3|9511.3|9523.3|9511.3|9484.1|9472.1|784
1589549400000|2020-05-15 13:30:00|9557.9|9545.9|9527.4|9515.4|9590.9|9578.9|9483|9471|907
1589549700000|2020-05-15 13:35:00|9526.1|9514.1|9598.8|9586.8|9612.5|9600.5|9525.5|9513.5|766
1589550000000|2020-05-15 13:40:00|9599.7|9587.7|9645.1|9633.1|9656.4|9644.4|9599.7|9587.7|674
1589550300000|2020-05-15 13:45:00|9644.2|9632.2|9676.6|9664.6|9722.7|9710.7|9638.9|9626.9|1137
1589550600000|2020-05-15 13:50:00|9677.5|9665.5|9665.6|9653.6|9687.7|9675.7|9654.6|9642.6|487
1589550900000|2020-05-15 13:55:00|9664.7|9652.7|9677.8|9665.8|9686.2|9674.2|9660.6|9648.6|286
1589551200000|2020-05-15 14:00:00|9675.9|9663.9|9714.9|9702.9|9715.2|9703.2|9669.3|9657.3|478
1589551500000|2020-05-15 14:05:00|9716.7|9704.7|9727.4|9715.4|9735.2|9723.2|9699.6|9687.6|808
1589551800000|2020-05-15 14:10:00|9727.7|9715.7|9737.1|9725.1|9747.8|9735.8|9721.4|9709.4|536
1589552100000|2020-05-15 14:15:00|9736.8|9724.8|9742.8|9730.8|9744.9|9732.9|9710.3|9698.3|426
1589552400000|2020-05-15 14:20:00|9744|9732|9765|9753|9772.6|9760.6|9743.7|9731.7|666
1589552700000|2020-05-15 14:25:00|9764.6|9752.6|9747.5|9735.5|9765.6|9753.6|9740|9728|409
1589553000000|2020-05-15 14:30:00|9747.2|9735.2|9730.4|9718.4|9749.1|9737.1|9720.2|9708.2|1135
1589553300000|2020-05-15 14:35:00|9730.8|9718.8|9755.7|9743.7|9756.3|9744.3|9730.8|9718.8|410
1589553600000|2020-05-15 14:40:00|9755.4|9743.4|9760.5|9748.5|9761.1|9749.1|9753.4|9741.4|291
1589553900000|2020-05-15 14:45:00|9760.2|9748.2|9745|9733|9760.5|9748.5|9718.1|9706.1|467
1589554200000|2020-05-15 14:50:00|9743.2|9731.2|9709.4|9697.4|9750.4|9738.4|9700.7|9688.7|369
1589554500000|2020-05-15 14:55:00|9709.7|9697.7|9709.5|9697.5|9716.3|9704.3|9685.5|9673.5|306
1589554800000|2020-05-15 15:00:00|9709.9|9697.9|9726.7|9714.7|9734.2|9722.2|9707.3|9695.3|291
1589555100000|2020-05-15 15:05:00|9724.8|9712.8|9707.9|9695.9|9727.9|9715.9|9704.2|9692.2|256
1589555400000|2020-05-15 15:10:00|9707.6|9695.6|9645.8|9633.8|9707.6|9695.6|9638.5|9626.5|778
1589555700000|2020-05-15 15:15:00|9644.5|9632.5|9642.4|9630.4|9647|9635|9613.4|9601.4|428
1589556000000|2020-05-15 15:20:00|9644|9632|9616.5|9604.5|9668.7|9656.7|9614.6|9602.6|158
1589556300000|2020-05-15 15:25:00|9616.8|9604.8|9657|9645|9659.8|9647.8|9616.5|9604.5|163
1589556600000|2020-05-15 15:30:00|9657.4|9645.4|9680.2|9668.2|9680.2|9668.2|9657.4|9645.4|165
1589556900000|2020-05-15 15:35:00|9682.3|9670.3|9653.7|9641.7|9710.2|9698.2|9649.6|9637.6|234
1589557200000|2020-05-15 15:40:00|9658|9646|9688.3|9676.3|9689.2|9677.2|9658|9646|132
1589557500000|2020-05-15 15:45:00|9688.6|9676.6|9689.6|9677.6|9697.1|9685.1|9684.9|9672.9|91
1589557800000|2020-05-15 15:50:00|9691.5|9679.5|9700.3|9688.3|9700.3|9688.3|9675.3|9663.3|142
1589558100000|2020-05-15 15:55:00|9701.5|9689.5|9688|9676|9714.9|9702.9|9681.7|9669.7|277
1589558400000|2020-05-15 16:00:00|9686.8|9674.8|9697|9685|9710.5|9698.5|9673.3|9661.3|190
1589558700000|2020-05-15 16:05:00|9698|9686|9685.6|9673.6|9698.3|9686.3|9665.8|9653.8|154
1589559000000|2020-05-15 16:10:00|9685.2|9673.2|9670.2|9658.2|9686.2|9674.2|9664.3|9652.3|110
1589559300000|2020-05-15 16:15:00|9672.4|9660.4|9671.8|9659.8|9674.9|9662.9|9665.9|9653.9|123
1589559600000|2020-05-15 16:20:00|9674.6|9662.6|9682.7|9670.7|9684.9|9672.9|9665.2|9653.2|94
1589559900000|2020-05-15 16:25:00|9684.9|9672.9|9692.4|9680.4|9692.4|9680.4|9682.1|9670.1|95
1589560200000|2020-05-15 16:30:00|9691.4|9679.4|9692.4|9680.4|9699.9|9687.9|9685.9|9673.9|103
1589560500000|2020-05-15 16:35:00|9694.9|9682.9|9728.9|9716.9|9746.5|9734.5|9688.4|9676.4|497
1589560800000|2020-05-15 16:40:00|9730.5|9718.5|9734.3|9722.3|9747.5|9735.5|9730.5|9718.5|583
1589561100000|2020-05-15 16:45:00|9734|9722|9748.1|9736.1|9750.1|9738.1|9733.4|9721.4|93
1589561400000|2020-05-15 16:50:00|9748.5|9736.5|9750.4|9738.4|9754.3|9742.3|9747.8|9735.8|85
1589561700000|2020-05-15 16:55:00|9750.1|9738.1|9698.1|9686.1|9750.4|9738.4|9693.1|9681.1|489
1589562000000|2020-05-15 17:00:00|9698.7|9686.7|9705.5|9693.5|9706.8|9694.8|9683|9671|158
1589562300000|2020-05-15 17:05:00|9705.9|9693.9|9725.5|9713.5|9725.5|9713.5|9703|9691|58
1589562600000|2020-05-15 17:10:00|9725.9|9713.9|9718.7|9706.7|9729.3|9717.3|9717.1|9705.1|65
1589562900000|2020-05-15 17:15:00|9718.4|9706.4|9744|9732|9750.5|9738.5|9718.4|9706.4|299
1589563200000|2020-05-15 17:20:00|9744.3|9732.3|9742.7|9730.7|9744.3|9732.3|9741.7|9729.7|130
1589563500000|2020-05-15 17:25:00|9741.7|9729.7|9738.5|9726.5|9742.4|9730.4|9738.2|9726.2|277
1589563800000|2020-05-15 17:30:00|9738.2|9726.2|9713.5|9701.5|9743|9731|9704.5|9692.5|436
1589564100000|2020-05-15 17:35:00|9713.9|9701.9|9695.5|9683.5|9715.1|9703.1|9692.4|9680.4|148
1589564400000|2020-05-15 17:40:00|9694.2|9682.2|9684.9|9672.9|9697.3|9685.3|9663|9651|214
1589564700000|2020-05-15 17:45:00|9685.3|9673.3|9684.3|9672.3|9692.2|9680.2|9676.8|9664.8|140
1589565000000|2020-05-15 17:50:00|9681.8|9669.8|9676.5|9664.5|9696.1|9684.1|9662.1|9650.1|322
1589565300000|2020-05-15 17:55:00|9675.3|9663.3|9705.2|9693.2|9746|9734|9660.6|9648.6|932
1589565600000|2020-05-15 18:00:00|9708.9|9696.9|9743.1|9731.1|9744|9732|9695.8|9683.8|924
1589808600000|2020-05-18 13:30:00|9834.2|9822.2|9867.8|9855.8|9870.8|9858.8|9774.7|9762.7|913
1589808900000|2020-05-18 13:35:00|9863.3|9851.3|9803.2|9791.2|9868.9|9856.9|9795.6|9783.6|503
1589809200000|2020-05-18 13:40:00|9806.6|9794.6|9882|9870|9886|9874|9804.5|9792.5|626
1589809500000|2020-05-18 13:45:00|9881.1|9869.1|9864|9852|9887.6|9875.6|9851.8|9839.8|322
1589809800000|2020-05-18 13:50:00|9866.6|9854.6|9885|9873|9905.3|9893.3|9866.6|9854.6|536
1589810100000|2020-05-18 13:55:00|9884.6|9872.6|9954|9942|9956.1|9944.1|9869|9857|671
1589810400000|2020-05-18 14:00:00|9952.4|9940.4|9964.1|9952.1|9992.9|9980.9|9952.4|9940.4|778
1589810700000|2020-05-18 14:05:00|9963.2|9951.2|9925.5|9913.5|9974.2|9962.2|9925.5|9913.5|388
1589811000000|2020-05-18 14:10:00|9924.3|9912.3|9897.6|9885.6|9931.5|9919.5|9867.5|9855.5|392
1589811300000|2020-05-18 14:15:00|9898|9886|9914|9902|9938.2|9926.2|9898|9886|239
1589811600000|2020-05-18 14:20:00|9913.1|9901.1|9943.8|9931.8|9944.3|9932.3|9912.7|9900.7|198
1589811900000|2020-05-18 14:25:00|9944.2|9932.2|9950.8|9938.8|9953.7|9941.7|9927.9|9915.9|181
1589812200000|2020-05-18 14:30:00|9949.9|9937.9|9947|9935|9961.3|9949.3|9941.1|9929.1|244
1589812500000|2020-05-18 14:35:00|9945.4|9933.4|9929.1|9917.1|9947|9935|9918.2|9906.2|239
1589812800000|2020-05-18 14:40:00|9929.9|9917.9|9927.8|9915.8|9934.8|9922.8|9922.7|9910.7|169
1589813100000|2020-05-18 14:45:00|9926.1|9914.1|9932.8|9920.8|9933.2|9921.2|9920.3|9908.3|85
1589813400000|2020-05-18 14:50:00|9934|9922|9949.3|9937.3|9951.5|9939.5|9934|9922|128
1589813700000|2020-05-18 14:55:00|9948.9|9936.9|9955.9|9943.9|9962.9|9950.9|9940.9|9928.9|188
1589814000000|2020-05-18 15:00:00|9956.8|9944.8|9961.4|9949.4|9962.7|9950.7|9944.1|9932.1|138
1589814300000|2020-05-18 15:05:00|9960.2|9948.2|9971.9|9959.9|9977.7|9965.7|9950.4|9938.4|151
1589814600000|2020-05-18 15:10:00|9968.1|9956.1|9979.8|9967.8|9980.7|9968.7|9966.1|9954.1|195
1589814900000|2020-05-18 15:15:00|9980.3|9968.3|9940.9|9928.9|9980.3|9968.3|9935.8|9923.8|236
1589815200000|2020-05-18 15:20:00|9942.5|9930.5|9932.4|9920.4|9951.5|9939.5|9927.7|9915.7|207
1589815500000|2020-05-18 15:25:00|9932.7|9920.7|9922.1|9910.1|9945.2|9933.2|9921.6|9909.6|184
1589815800000|2020-05-18 15:30:00|9922.9|9910.9|9928.7|9916.7|9934.6|9922.6|9920.3|9908.3|119
1589816100000|2020-05-18 15:35:00|9927.5|9915.5|9936.4|9924.4|9940.9|9928.9|9917.1|9905.1|98
1589816400000|2020-05-18 15:40:00|9935.5|9923.5|9883.9|9871.9|9935.5|9923.5|9876.7|9864.7|329
1589816700000|2020-05-18 15:45:00|9883.5|9871.5|9876|9864|9884.3|9872.3|9857.4|9845.4|218
1589817000000|2020-05-18 15:50:00|9878.5|9866.5|9863.4|9851.4|9878.5|9866.5|9854.7|9842.7|211
1589817300000|2020-05-18 15:55:00|9862.5|9850.5|9889.3|9877.3|9889.3|9877.3|9858|9846|310
1589817600000|2020-05-18 16:00:00|9888.9|9876.9|9871.8|9859.8|9890.1|9878.1|9869.8|9857.8|149
1589817900000|2020-05-18 16:05:00|9870.9|9858.9|9872.8|9860.8|9879.5|9867.5|9862.3|9850.3|146
1589818200000|2020-05-18 16:10:00|9871.6|9859.6|9885.6|9873.6|9905.8|9893.8|9864.5|9852.5|182
1589818500000|2020-05-18 16:15:00|9884.7|9872.7|9842|9830|9889.6|9877.6|9838.2|9826.2|255
1589818800000|2020-05-18 16:20:00|9840.7|9828.7|9819.4|9807.4|9844.7|9832.7|9793.9|9781.9|280
1589819100000|2020-05-18 16:25:00|9818.6|9806.6|9830.5|9818.5|9832|9820|9809|9797|187
1589819400000|2020-05-18 16:30:00|9828.4|9816.4|9812.9|9800.9|9847.1|9835.1|9809.1|9797.1|143
1589819700000|2020-05-18 16:35:00|9813.3|9801.3|9776.2|9764.2|9814.5|9802.5|9754.4|9742.4|225
1589820000000|2020-05-18 16:40:00|9771.6|9759.6|9787.1|9775.1|9790.5|9778.5|9750.5|9738.5|237
1589820300000|2020-05-18 16:45:00|9787.5|9775.5|9754.4|9742.4|9787.5|9775.5|9748.5|9736.5|269
1589820600000|2020-05-18 16:50:00|9752.6|9740.6|9767.1|9755.1|9772.1|9760.1|9735.1|9723.1|174
1589820900000|2020-05-18 16:55:00|9766.4|9754.4|9780.9|9768.9|9780.9|9768.9|9756.2|9744.2|143
1589821200000|2020-05-18 17:00:00|9780.5|9768.5|9822.7|9810.7|9831.6|9819.6|9767.5|9755.5|186
1589821500000|2020-05-18 17:05:00|9827.8|9815.8|9820.4|9808.4|9829.7|9817.7|9799.5|9787.5|106
1589821800000|2020-05-18 17:10:00|9815.4|9803.4|9800.7|9788.7|9815.4|9803.4|9794|9782|90
1589822100000|2020-05-18 17:15:00|9801.6|9789.6|9804|9792|9805.7|9793.7|9792.3|9780.3|81
1589822400000|2020-05-18 17:20:00|9803.1|9791.1|9800.9|9788.9|9804|9792|9781.7|9769.7|104
1589822700000|2020-05-18 17:25:00|9801.3|9789.3|9840.7|9828.7|9844.5|9832.5|9794.1|9782.1|135
1589823000000|2020-05-18 17:30:00|9845.7|9833.7|9829.7|9817.7|9845.7|9833.7|9815.7|9803.7|119
1589823300000|2020-05-18 17:35:00|9829.3|9817.3|9835.9|9823.9|9839.3|9827.3|9819.7|9807.7|128
1589823600000|2020-05-18 17:40:00|9837.5|9825.5|9847.3|9835.3|9854.8|9842.8|9837.5|9825.5|163
1589823900000|2020-05-18 17:45:00|9846|9834|9835|9823|9868.5|9856.5|9834.7|9822.7|169
1589824200000|2020-05-18 17:50:00|9837.5|9825.5|9841.8|9829.8|9851|9839|9796.9|9784.9|207
1589824500000|2020-05-18 17:55:00|9842.6|9830.6|9869.7|9857.7|9924.3|9912.3|9826.8|9814.8|868
1589824800000|2020-05-18 18:00:00|9867.5|9855.5|9869|9857|9881.7|9869.7|9845|9833|680
1589895000000|2020-05-19 13:30:00|9861.5|9849.5|9826.3|9814.3|9867.1|9855.1|9785.4|9773.4|525
1589895300000|2020-05-19 13:35:00|9825.9|9813.9|9818.4|9806.4|9832|9820|9807|9795|272
1589895600000|2020-05-19 13:40:00|9818|9806|9853.1|9841.1|9869.3|9857.3|9817.5|9805.5|282
1589895900000|2020-05-19 13:45:00|9851.9|9839.9|9840.1|9828.1|9859.2|9847.2|9839.3|9827.3|234
1589896200000|2020-05-19 13:50:00|9836.8|9824.8|9835.1|9823.1|9850.1|9838.1|9832.1|9820.1|115
1589896500000|2020-05-19 13:55:00|9835.5|9823.5|9822.2|9810.2|9835.9|9823.9|9812.2|9800.2|138
1589896800000|2020-05-19 14:00:00|9821.3|9809.3|9833.9|9821.9|9850.2|9838.2|9820.9|9808.9|119
1589897100000|2020-05-19 14:05:00|9835.6|9823.6|9831.9|9819.9|9845.1|9833.1|9822.7|9810.7|137
1589897400000|2020-05-19 14:10:00|9833.6|9821.6|9819.7|9807.7|9837|9825|9818.9|9806.9|155
1589897700000|2020-05-19 14:15:00|9820.1|9808.1|9828.4|9816.4|9832.6|9820.6|9820.1|9808.1|63
1589898000000|2020-05-19 14:20:00|9826.3|9814.3|9796.8|9784.8|9827.6|9815.6|9793.9|9781.9|118
1589898300000|2020-05-19 14:25:00|9798.5|9786.5|9783.9|9771.9|9800.6|9788.6|9770.2|9758.2|260
1589898600000|2020-05-19 14:30:00|9784.3|9772.3|9795.9|9783.9|9797.6|9785.6|9776.3|9764.3|95
1589898900000|2020-05-19 14:35:00|9796.8|9784.8|9791.8|9779.8|9803.1|9791.1|9778|9766|107
1589899200000|2020-05-19 14:40:00|9791|9779|9755|9743|9791|9779|9752.5|9740.5|136
1589899500000|2020-05-19 14:45:00|9754.2|9742.2|9771.7|9759.7|9771.7|9759.7|9752.5|9740.5|98
1589899800000|2020-05-19 14:50:00|9770.9|9758.9|9794.6|9782.6|9796.7|9784.7|9770.9|9758.9|63
1589900100000|2020-05-19 14:55:00|9794.2|9782.2|9834.2|9822.2|9837.6|9825.6|9794.2|9782.2|141
1589900400000|2020-05-19 15:00:00|9839.7|9827.7|9809.3|9797.3|9842.2|9830.2|9796.4|9784.4|232
1589900700000|2020-05-19 15:05:00|9806.8|9794.8|9813.5|9801.5|9822.7|9810.7|9806.4|9794.4|60
1589901000000|2020-05-19 15:10:00|9809.8|9797.8|9823|9811|9825.1|9813.1|9809.8|9797.8|88
1589901300000|2020-05-19 15:15:00|9826.7|9814.7|9821.3|9809.3|9831.7|9819.7|9820.1|9808.1|84
1589901600000|2020-05-19 15:20:00|9823.5|9811.5|9828.4|9816.4|9835|9823|9821.3|9809.3|75
1589901900000|2020-05-19 15:25:00|9829.2|9817.2|9837.5|9825.5|9849.6|9837.6|9828|9816|122
1589902200000|2020-05-19 15:30:00|9838.3|9826.3|9857.6|9845.6|9861.8|9849.8|9834.7|9822.7|108
1589902500000|2020-05-19 15:35:00|9856.8|9844.8|9861.3|9849.3|9865.9|9853.9|9856.4|9844.4|98
1589902800000|2020-05-19 15:40:00|9861.7|9849.7|9885.5|9873.5|9897.3|9885.3|9860.9|9848.9|238
1589903100000|2020-05-19 15:45:00|9886.8|9874.8|9857.5|9845.5|9889.3|9877.3|9839.2|9827.2|163
1589903400000|2020-05-19 15:50:00|9858.4|9846.4|9861.7|9849.7|9863.8|9851.8|9849.2|9837.2|76
1589903700000|2020-05-19 15:55:00|9862.5|9850.5|9853.4|9841.4|9867.9|9855.9|9843.8|9831.8|52
1589904000000|2020-05-19 16:00:00|9855.4|9843.4|9856.7|9844.7|9877.9|9865.9|9852.9|9840.9|64
1589904300000|2020-05-19 16:05:00|9858.4|9846.4|9848.4|9836.4|9873.8|9861.8|9847.1|9835.1|116
1589904600000|2020-05-19 16:10:00|9847.5|9835.5|9840.4|9828.4|9848.8|9836.8|9832.5|9820.5|65
1589904900000|2020-05-19 16:15:00|9839.6|9827.6|9851.7|9839.7|9851.7|9839.7|9837.5|9825.5|111
1589905200000|2020-05-19 16:20:00|9852.1|9840.1|9844.2|9832.2|9864.2|9852.2|9844.2|9832.2|39
1589905500000|2020-05-19 16:25:00|9843.4|9831.4|9846.7|9834.7|9849.2|9837.2|9840|9828|44
1589905800000|2020-05-19 16:30:00|9847.1|9835.1|9850|9838|9858|9846|9842.5|9830.5|55
1589906100000|2020-05-19 16:35:00|9852.5|9840.5|9852.5|9840.5|9856.3|9844.3|9845.5|9833.5|42
1589906400000|2020-05-19 16:40:00|9851.7|9839.7|9872.5|9860.5|9875.9|9863.9|9850|9838|59
1589906700000|2020-05-19 16:45:00|9872.6|9860.6|9871.3|9859.3|9874.6|9862.6|9865.8|9853.8|47
1589907000000|2020-05-19 16:50:00|9870.9|9858.9|9875.1|9863.1|9880.5|9868.5|9870.9|9858.9|40
1589907300000|2020-05-19 16:55:00|9873|9861|9880.1|9868.1|9881.3|9869.3|9873|9861|33
1589907600000|2020-05-19 17:00:00|9880.5|9868.5|9891.7|9879.7|9891.7|9879.7|9877.6|9865.6|41
1589907900000|2020-05-19 17:05:00|9886.7|9874.7|9895.1|9883.1|9898|9886|9879.6|9867.6|100
1589908200000|2020-05-19 17:10:00|9892.6|9880.6|9882.5|9870.5|9898.4|9886.4|9878.4|9866.4|78
1589908500000|2020-05-19 17:15:00|9883.8|9871.8|9882.1|9870.1|9889.6|9877.6|9882.1|9870.1|51
1589908800000|2020-05-19 17:20:00|9883.8|9871.8|9887.9|9875.9|9892|9880|9878.8|9866.8|138
1589909100000|2020-05-19 17:25:00|9887.1|9875.1|9890.4|9878.4|9892.9|9880.9|9885|9873|55
1589909400000|2020-05-19 17:30:00|9892|9880|9891.3|9879.3|9893.8|9881.8|9886.2|9874.2|73
1589909700000|2020-05-19 17:35:00|9890|9878|9887.5|9875.5|9891.3|9879.3|9880|9868|64
1589910000000|2020-05-19 17:40:00|9887.9|9875.9|9878.3|9866.3|9888.7|9876.7|9867.5|9855.5|37
1589910300000|2020-05-19 17:45:00|9878.7|9866.7|9905.4|9893.4|9905.4|9893.4|9878.7|9866.7|120
1589910600000|2020-05-19 17:50:00|9904.1|9892.1|9895.4|9883.4|9907.1|9895.1|9895.4|9883.4|146
1589910900000|2020-05-19 17:55:00|9895|9883|9904.5|9892.5|9906.2|9894.2|9870.2|9858.2|431
1589911200000|2020-05-19 18:00:00|9903.6|9891.6|9925.5|9913.5|9933|9921|9888.2|9876.2|714
1589911500000|2020-05-19 18:05:00|9924.3|9912.3|9924.3|9912.3|9924.3|9912.3|9924.3|9912.3|0
1589981400000|2020-05-20 13:30:00|9913.6|9901.6|9951.8|9939.8|9979.7|9967.7|9909|9897|655
1589981700000|2020-05-20 13:35:00|9944.3|9932.3|9946|9934|9948.9|9936.9|9931|9919|184
1589982000000|2020-05-20 13:40:00|9947.7|9935.7|9946|9934|9949.3|9937.3|9936.8|9924.8|148
1589982300000|2020-05-20 13:45:00|9946.9|9934.9|9933.6|9921.6|9946.9|9934.9|9929.9|9917.9|213
1589982600000|2020-05-20 13:50:00|9934|9922|9959.4|9947.4|9962.7|9950.7|9934|9922|216
1589982900000|2020-05-20 13:55:00|9959.8|9947.8|9932.3|9920.3|9961.9|9949.9|9932.3|9920.3|112
1589983200000|2020-05-20 14:00:00|9933.6|9921.6|9896.9|9884.9|9938.2|9926.2|9893.1|9881.1|172
1589983500000|2020-05-20 14:05:00|9897.3|9885.3|9889.4|9877.4|9901.1|9889.1|9878.1|9866.1|154
1589983800000|2020-05-20 14:10:00|9888.1|9876.1|9908.5|9896.5|9916.5|9904.5|9881.5|9869.5|178
1589984100000|2020-05-20 14:15:00|9909.4|9897.4|9871|9859|9909.8|9897.8|9866|9854|226
1589984400000|2020-05-20 14:20:00|9871.9|9859.9|9836.9|9824.9|9873.5|9861.5|9836|9824|219
1589984700000|2020-05-20 14:25:00|9835.6|9823.6|9827.7|9815.7|9841|9829|9796.9|9784.9|229
1589985000000|2020-05-20 14:30:00|9829.4|9817.4|9839.4|9827.4|9847.3|9835.3|9819.4|9807.4|125
1589985300000|2020-05-20 14:35:00|9840.6|9828.6|9835.6|9823.6|9846.4|9834.4|9824.4|9812.4|89
1589985600000|2020-05-20 14:40:00|9836.9|9824.9|9820.6|9808.6|9838.9|9826.9|9816.4|9804.4|86
1589985900000|2020-05-20 14:45:00|9821|9809|9828.1|9816.1|9830.6|9818.6|9791.9|9779.9|220
1589986200000|2020-05-20 14:50:00|9829.3|9817.3|9846|9834|9848.5|9836.5|9817.3|9805.3|105
1589986500000|2020-05-20 14:55:00|9848.1|9836.1|9817.7|9805.7|9865.1|9853.1|9809.4|9797.4|194
1589986800000|2020-05-20 15:00:00|9818.5|9806.5|9841.9|9829.9|9843.9|9831.9|9813.1|9801.1|92
1589987100000|2020-05-20 15:05:00|9842.7|9830.7|9876.9|9864.9|9884.8|9872.8|9840.6|9828.6|216
1589987400000|2020-05-20 15:10:00|9877.7|9865.7|9856|9844|9882.3|9870.3|9856|9844|114
1589987700000|2020-05-20 15:15:00|9857.3|9845.3|9846.8|9834.8|9858.9|9846.9|9839.8|9827.8|70
1589988000000|2020-05-20 15:20:00|9847.3|9835.3|9859.3|9847.3|9868.4|9856.4|9839.8|9827.8|147
1589988300000|2020-05-20 15:25:00|9858.4|9846.4|9859.3|9847.3|9864.7|9852.7|9853|9841|72
1589988600000|2020-05-20 15:30:00|9855.9|9843.9|9839.2|9827.2|9863.8|9851.8|9837.1|9825.1|119
1589988900000|2020-05-20 15:35:00|9841.3|9829.3|9843|9831|9850.9|9838.9|9821.7|9809.7|87
1589989200000|2020-05-20 15:40:00|9841.3|9829.3|9848.4|9836.4|9856.3|9844.3|9840.5|9828.5|70
1589989500000|2020-05-20 15:45:00|9846.7|9834.7|9829.1|9817.1|9848.8|9836.8|9822.5|9810.5|96
1589989800000|2020-05-20 15:50:00|9830.8|9818.8|9868.7|9856.7|9868.7|9856.7|9826.2|9814.2|69
1589990100000|2020-05-20 15:55:00|9868.3|9856.3|9867.5|9855.5|9873.3|9861.3|9863.3|9851.3|55
1589990400000|2020-05-20 16:00:00|9866.7|9854.7|9863.3|9851.3|9868.3|9856.3|9855|9843|55
1589990700000|2020-05-20 16:05:00|9862.1|9850.1|9858.3|9846.3|9862.9|9850.9|9842.9|9830.9|39
1589991000000|2020-05-20 16:10:00|9860|9848|9864.6|9852.6|9871.2|9859.2|9859.1|9847.1|83
1589991300000|2020-05-20 16:15:00|9863.3|9851.3|9853.3|9841.3|9869.5|9857.5|9853.3|9841.3|42
1589991600000|2020-05-20 16:20:00|9853.7|9841.7|9857.8|9845.8|9871.6|9859.6|9853.7|9841.7|72
1589991900000|2020-05-20 16:25:00|9858.6|9846.6|9856.6|9844.6|9862.4|9850.4|9850|9838|40
1589992200000|2020-05-20 16:30:00|9857.5|9845.5|9856.6|9844.6|9874.1|9862.1|9849.5|9837.5|56
1589992500000|2020-05-20 16:35:00|9856.1|9844.1|9861.1|9849.1|9864.1|9852.1|9847.4|9835.4|29
1589992800000|2020-05-20 16:40:00|9858.2|9846.2|9861.9|9849.9|9866.1|9854.1|9856.6|9844.6|56
1589993100000|2020-05-20 16:45:00|9862.4|9850.4|9830.6|9818.6|9868.6|9856.6|9826.1|9814.1|142
1589993400000|2020-05-20 16:50:00|9829.4|9817.4|9832.3|9820.3|9836.9|9824.9|9811.9|9799.9|137
1589993700000|2020-05-20 16:55:00|9830.6|9818.6|9785.5|9773.5|9837.7|9825.7|9782.6|9770.6|214
1589994000000|2020-05-20 17:00:00|9785.9|9773.9|9821.3|9809.3|9833|9821|9780.4|9768.4|261
1589994300000|2020-05-20 17:05:00|9821.7|9809.7|9798|9786|9828|9816|9787.2|9775.2|179
1589994600000|2020-05-20 17:10:00|9796.3|9784.3|9827.1|9815.1|9841.3|9829.3|9791.3|9779.3|95
1589994900000|2020-05-20 17:15:00|9826.3|9814.3|9842.7|9830.7|9846.9|9834.9|9818.8|9806.8|533
1589995200000|2020-05-20 17:20:00|9842.3|9830.3|9819.4|9807.4|9844.8|9832.8|9809.8|9797.8|155
1589995500000|2020-05-20 17:25:00|9818.2|9806.2|9831.2|9819.2|9835.3|9823.3|9815.3|9803.3|60
1589995800000|2020-05-20 17:30:00|9830.4|9818.4|9840.2|9828.2|9840.7|9828.7|9825.7|9813.7|76
1589996100000|2020-05-20 17:35:00|9840.7|9828.7|9826.1|9814.1|9851|9839|9825.3|9813.3|111
1589996400000|2020-05-20 17:40:00|9825.3|9813.3|9819.5|9807.5|9825.7|9813.7|9810.3|9798.3|74
1589996700000|2020-05-20 17:45:00|9821.1|9809.1|9811.6|9799.6|9821.1|9809.1|9798.7|9786.7|95
1589997000000|2020-05-20 17:50:00|9811.1|9799.1|9797.4|9785.4|9816.1|9804.1|9797.4|9785.4|133
1589997300000|2020-05-20 17:55:00|9796.6|9784.6|9818.7|9806.7|9832.5|9820.5|9775.4|9763.4|555
1589997600000|2020-05-20 18:00:00|9819.6|9807.6|9837.8|9825.8|9842.4|9830.4|9817.5|9805.5|575
1590067800000|2020-05-21 13:30:00|9852.9|9840.9|9842.8|9830.8|9865.6|9853.6|9816.9|9804.9|288
1590068100000|2020-05-21 13:35:00|9840.7|9828.7|9872|9860|9876.5|9864.5|9840.3|9828.3|314
1590068400000|2020-05-21 13:40:00|9870.3|9858.3|9878.8|9866.8|9886.7|9874.7|9864.8|9852.8|169
1590068700000|2020-05-21 13:45:00|9879.6|9867.6|9873.3|9861.3|9885.9|9873.9|9872|9860|41
1590069000000|2020-05-21 13:50:00|9872.5|9860.5|9814.4|9802.4|9876.2|9864.2|9812|9800|189
1590069300000|2020-05-21 13:55:00|9814.9|9802.9|9797.2|9785.2|9818.8|9806.8|9790.1|9778.1|201
1590069600000|2020-05-21 14:00:00|9795.9|9783.9|9776.4|9764.4|9808.4|9796.4|9765.8|9753.8|225
1590069900000|2020-05-21 14:05:00|9776.8|9764.8|9806|9794|9809.7|9797.7|9771.3|9759.3|179
1590070200000|2020-05-21 14:10:00|9805.5|9793.5|9793|9781|9818.8|9806.8|9793|9781|106
1590070500000|2020-05-21 14:15:00|9792.6|9780.6|9776.4|9764.4|9793|9781|9770.9|9758.9|140
1590070800000|2020-05-21 14:20:00|9775.2|9763.2|9799.4|9787.4|9808.6|9796.6|9771.8|9759.8|88
1590071100000|2020-05-21 14:25:00|9798.9|9786.9|9803.7|9791.7|9817.5|9805.5|9794.4|9782.4|92
1590071400000|2020-05-21 14:30:00|9801.2|9789.2|9810.4|9798.4|9815.4|9803.4|9799.1|9787.1|26
1590071700000|2020-05-21 14:35:00|9808.7|9796.7|9798.2|9786.2|9813.7|9801.7|9791.2|9779.2|45
1590072000000|2020-05-21 14:40:00|9797.3|9785.3|9852.9|9840.9|9855|9843|9797|9785|133
1590072300000|2020-05-21 14:45:00|9854.2|9842.2|9841.6|9829.6|9856.2|9844.2|9834.5|9822.5|61
1590072600000|2020-05-21 14:50:00|9842|9830|9850|9838|9855.1|9843.1|9839.5|9827.5|35
1590072900000|2020-05-21 14:55:00|9850.9|9838.9|9847.1|9835.1|9860.9|9848.9|9840.8|9828.8|49
1590073200000|2020-05-21 15:00:00|9846.3|9834.3|9823.7|9811.7|9846.7|9834.7|9820.8|9808.8|79
1590073500000|2020-05-21 15:05:00|9824.1|9812.1|9845.9|9833.9|9845.9|9833.9|9818.6|9806.6|60
1590073800000|2020-05-21 15:10:00|9845.1|9833.1|9838.1|9826.1|9850.6|9838.6|9836.4|9824.4|33
1590074100000|2020-05-21 15:15:00|9839.3|9827.3|9841.8|9829.8|9843.9|9831.9|9833|9821|30
1590074400000|2020-05-21 15:20:00|9842.7|9830.7|9825.5|9813.5|9843.5|9831.5|9824.7|9812.7|45
1590074700000|2020-05-21 15:25:00|9825.1|9813.1|9834.8|9822.8|9837.8|9825.8|9825.1|9813.1|38
1590075000000|2020-05-21 15:30:00|9834|9822|9839.1|9827.1|9847.3|9835.3|9833.6|9821.6|80
1590075300000|2020-05-21 15:35:00|9839.9|9827.9|9856.8|9844.8|9865.4|9853.4|9837.4|9825.4|100
1590075600000|2020-05-21 15:40:00|9856|9844|9844.2|9832.2|9859|9847|9841.6|9829.6|68
1590075900000|2020-05-21 15:45:00|9845|9833|9843|9831|9849.2|9837.2|9842.5|9830.5|67
1590076200000|2020-05-21 15:50:00|9843.4|9831.4|9854.2|9842.2|9873.6|9861.6|9843|9831|130
1590076500000|2020-05-21 15:55:00|9853.8|9841.8|9860|9848|9860|9848|9839.5|9827.5|48
1590076800000|2020-05-21 16:00:00|9859.1|9847.1|9843.7|9831.7|9864.1|9852.1|9841.6|9829.6|50
1590077100000|2020-05-21 16:05:00|9844.1|9832.1|9824|9812|9844.9|9832.9|9818.1|9806.1|79
1590077400000|2020-05-21 16:10:00|9822.7|9810.7|9828.3|9816.3|9834.2|9822.2|9821.1|9809.1|55
1590077700000|2020-05-21 16:15:00|9830.8|9818.8|9817.3|9805.3|9838.3|9826.3|9814.8|9802.8|31
1590078000000|2020-05-21 16:20:00|9816|9804|9826.6|9814.6|9831.3|9819.3|9814.3|9802.3|24
1590078300000|2020-05-21 16:25:00|9827.1|9815.1|9810.8|9798.8|9827.1|9815.1|9808.8|9796.8|48
1590078600000|2020-05-21 16:30:00|9809.6|9797.6|9803.5|9791.5|9809.6|9797.6|9800.1|9788.1|71
1590078900000|2020-05-21 16:35:00|9802.1|9790.1|9809.7|9797.7|9816.1|9804.1|9799.6|9787.6|51
1590079200000|2020-05-21 16:40:00|9810.2|9798.2|9827.7|9815.7|9831|9819|9808.5|9796.5|25
1590079500000|2020-05-21 16:45:00|9828.5|9816.5|9837.3|9825.3|9840.3|9828.3|9827.2|9815.2|38
1590079800000|2020-05-21 16:50:00|9834.8|9822.8|9827.5|9815.5|9834.8|9822.8|9824.2|9812.2|86
1590080100000|2020-05-21 16:55:00|9826.7|9814.7|9824|9812|9827.5|9815.5|9819.9|9807.9|59
1590080400000|2020-05-21 17:00:00|9822.7|9810.7|9824.8|9812.8|9826.5|9814.5|9816.5|9804.5|33
1590080700000|2020-05-21 17:05:00|9825.6|9813.6|9829.8|9817.8|9833.5|9821.5|9823.9|9811.9|72
1590081000000|2020-05-21 17:10:00|9829.3|9817.3|9843.9|9831.9|9845.2|9833.2|9829.3|9817.3|24
1590081300000|2020-05-21 17:15:00|9842.6|9830.6|9834.3|9822.3|9843.9|9831.9|9833.1|9821.1|38
1590081600000|2020-05-21 17:20:00|9835.1|9823.1|9823.1|9811.1|9835.6|9823.6|9823.1|9811.1|29
1590081900000|2020-05-21 17:25:00|9822.3|9810.3|9822.3|9810.3|9830.2|9818.2|9816.8|9804.8|60
1590082200000|2020-05-21 17:30:00|9821|9809|9813.9|9801.9|9824.8|9812.8|9803.1|9791.1|62
1590082500000|2020-05-21 17:35:00|9814.3|9802.3|9814.3|9802.3|9819.3|9807.3|9811.8|9799.8|17
1590082800000|2020-05-21 17:40:00|9813.9|9801.9|9823.9|9811.9|9828.5|9816.5|9813.9|9801.9|56
1590083100000|2020-05-21 17:45:00|9822.6|9810.6|9810|9798|9826.4|9814.4|9808.3|9796.3|66
1590083400000|2020-05-21 17:50:00|9809.6|9797.6|9832.2|9820.2|9838.4|9826.4|9808.3|9796.3|109
1590083700000|2020-05-21 17:55:00|9831.4|9819.4|9858.3|9846.3|9873.3|9861.3|9826.8|9814.8|405
1590084000000|2020-05-21 18:00:00|9855.8|9843.8|9852.6|9840.6|9862.8|9850.8|9817.8|9805.8|600
1590154200000|2020-05-22 13:30:00|9829.6|9817.6|9800.5|9788.5|9858.4|9846.4|9786.1|9774.1|256
1590154500000|2020-05-22 13:35:00|9800|9788|9797.8|9785.8|9832.2|9820.2|9795.3|9783.3|82
1590154800000|2020-05-22 13:40:00|9800.2|9788.2|9801|9789|9819.9|9807.9|9795.3|9783.3|49
1590155100000|2020-05-22 13:45:00|9799.7|9787.7|9803.5|9791.5|9817.7|9805.7|9797.9|9785.9|78
1590155400000|2020-05-22 13:50:00|9802.5|9790.5|9807.5|9795.5|9808.5|9796.5|9795.7|9783.7|35
1590155700000|2020-05-22 13:55:00|9805.8|9793.8|9814.6|9802.6|9817.1|9805.1|9803.2|9791.2|66
1590156000000|2020-05-22 14:00:00|9812.9|9800.9|9845|9833|9846.8|9834.8|9809.4|9797.4|38
1590156300000|2020-05-22 14:05:00|9844.3|9832.3|9821.3|9809.3|9844.3|9832.3|9820.1|9808.1|178
1590156600000|2020-05-22 14:10:00|9823|9811|9827.9|9815.9|9830.9|9818.9|9821.8|9809.8|60
1590156900000|2020-05-22 14:15:00|9823.5|9811.5|9859.8|9847.8|9865.2|9853.2|9818.5|9806.5|188
1590157200000|2020-05-22 14:20:00|9859.3|9847.3|9850.2|9838.2|9859.3|9847.3|9847.3|9835.3|60
1590157500000|2020-05-22 14:25:00|9849.8|9837.8|9834.4|9822.4|9866|9854|9834.4|9822.4|117
1590157800000|2020-05-22 14:30:00|9833.2|9821.2|9829.7|9817.7|9836.6|9824.6|9823|9811|92
1590158100000|2020-05-22 14:35:00|9825.7|9813.7|9836.3|9824.3|9840|9828|9824.7|9812.7|40
1590158400000|2020-05-22 14:40:00|9835|9823|9849.4|9837.4|9851.5|9839.5|9832.4|9820.4|82
1590158700000|2020-05-22 14:45:00|9850.6|9838.6|9852.1|9840.1|9860.3|9848.3|9850.1|9838.1|50
1590159000000|2020-05-22 14:50:00|9853.4|9841.4|9860.1|9848.1|9870.1|9858.1|9853.4|9841.4|34
1590159300000|2020-05-22 14:55:00|9860.9|9848.9|9840.6|9828.6|9863.1|9851.1|9839.5|9827.5|119
1590159600000|2020-05-22 15:00:00|9843.1|9831.1|9832.3|9820.3|9845.6|9833.6|9828.4|9816.4|43
1590159900000|2020-05-22 15:05:00|9833.1|9821.1|9815.7|9803.7|9833.1|9821.1|9808.5|9796.5|81
1590160200000|2020-05-22 15:10:00|9814.9|9802.9|9799.6|9787.6|9817|9805|9797.6|9785.6|75
1590160500000|2020-05-22 15:15:00|9800.9|9788.9|9793.9|9781.9|9800.9|9788.9|9788.1|9776.1|96
1590160800000|2020-05-22 15:20:00|9794.3|9782.3|9766|9754|9794.3|9782.3|9754|9742|236
1590161100000|2020-05-22 15:25:00|9768.1|9756.1|9789.3|9777.3|9795.1|9783.1|9756.7|9744.7|102
1590161400000|2020-05-22 15:30:00|9790.3|9778.3|9792.6|9780.6|9805.7|9793.7|9788.1|9776.1|31
1590161700000|2020-05-22 15:35:00|9792.1|9780.1|9797.5|9785.5|9797.5|9785.5|9783.6|9771.6|98
1590162000000|2020-05-22 15:40:00|9797|9785|9803.4|9791.4|9805|9793|9785.3|9773.3|140
1590162300000|2020-05-22 15:45:00|9804.6|9792.6|9808.1|9796.1|9814|9802|9801.7|9789.7|96
1590162600000|2020-05-22 15:50:00|9807.3|9795.3|9809.6|9797.6|9814.5|9802.5|9805.7|9793.7|39
1590162900000|2020-05-22 15:55:00|9810.1|9798.1|9804.1|9792.1|9810.1|9798.1|9800.9|9788.9|62
1590163200000|2020-05-22 16:00:00|9807.1|9795.1|9797.2|9785.2|9809.6|9797.6|9796|9784|30
1590163500000|2020-05-22 16:05:00|9796.3|9784.3|9806|9794|9806.8|9794.8|9794.7|9782.7|29
1590163800000|2020-05-22 16:10:00|9805.5|9793.5|9787.5|9775.5|9805.5|9793.5|9782.2|9770.2|50
1590164100000|2020-05-22 16:15:00|9788.3|9776.3|9771.6|9759.6|9790|9778|9765.7|9753.7|88
1590164400000|2020-05-22 16:20:00|9769.1|9757.1|9746.2|9734.2|9779.1|9767.1|9746.2|9734.2|95
1590164700000|2020-05-22 16:25:00|9745.8|9733.8|9748.7|9736.7|9751.2|9739.2|9743.3|9731.3|61
1590165000000|2020-05-22 16:30:00|9749.5|9737.5|9747|9735|9751.2|9739.2|9742.8|9730.8|56
1590165300000|2020-05-22 16:35:00|9747.5|9735.5|9746.7|9734.7|9752.5|9740.5|9718.4|9706.4|165
1590165600000|2020-05-22 16:40:00|9746.2|9734.2|9721.8|9709.8|9749.5|9737.5|9720.3|9708.3|151
1590165900000|2020-05-22 16:45:00|9722.8|9710.8|9721.7|9709.7|9727.9|9715.9|9710.3|9698.3|181
1590166200000|2020-05-22 16:50:00|9719.2|9707.2|9703.5|9691.5|9720.6|9708.6|9698.9|9686.9|199
1590166500000|2020-05-22 16:55:00|9702.3|9690.3|9709.3|9697.3|9713.5|9701.5|9678.4|9666.4|174
1590166800000|2020-05-22 17:00:00|9709.8|9697.8|9722.8|9710.8|9728.2|9716.2|9709.8|9697.8|27
1590167100000|2020-05-22 17:05:00|9724.8|9712.8|9720.1|9708.1|9726|9714|9711.4|9699.4|48
1590167400000|2020-05-22 17:10:00|9719.3|9707.3|9729.9|9717.9|9731.2|9719.2|9713.2|9701.2|17
1590167700000|2020-05-22 17:15:00|9729.5|9717.5|9717.3|9705.3|9730.3|9718.3|9714.8|9702.8|61
1590168000000|2020-05-22 17:20:00|9716|9704|9719.5|9707.5|9719.5|9707.5|9709.8|9697.8|50
1590168300000|2020-05-22 17:25:00|9716.5|9704.5|9709.2|9697.2|9722|9710|9706.2|9694.2|53
1590168600000|2020-05-22 17:30:00|9709.6|9697.6|9708.9|9696.9|9709.6|9697.6|9695.1|9683.1|100
1590168900000|2020-05-22 17:35:00|9710.6|9698.6|9711.2|9699.2|9717.3|9705.3|9706.5|9694.5|55
1590169200000|2020-05-22 17:40:00|9710.4|9698.4|9754.3|9742.3|9757.6|9745.6|9710.4|9698.4|99
1590169500000|2020-05-22 17:45:00|9753.5|9741.5|9755.9|9743.9|9761.7|9749.7|9735.7|9723.7|147
1590169800000|2020-05-22 17:50:00|9746.5|9734.5|9744.2|9732.2|9746.5|9734.5|9724.2|9712.2|100
1590170100000|2020-05-22 17:55:00|9743.7|9731.7|9759.6|9747.6|9767.6|9755.6|9741|9729|416
1590170400000|2020-05-22 18:00:00|9761.4|9749.4|9738.7|9726.7|9763.1|9751.1|9734.5|9722.5|345
1590499800000|2020-05-26 13:30:00|9818.9|9806.9|9809.1|9797.1|9833.4|9821.4|9789.4|9777.4|391
1590500100000|2020-05-26 13:35:00|9808.5|9796.5|9814.7|9802.7|9814.7|9802.7|9786|9774|137
1590500400000|2020-05-26 13:40:00|9814.2|9802.2|9817.2|9805.2|9822.6|9810.6|9808.3|9796.3|132
1590500700000|2020-05-26 13:45:00|9817.7|9805.7|9822.2|9810.2|9824.8|9812.8|9811.3|9799.3|150
1590501000000|2020-05-26 13:50:00|9820.8|9808.8|9812.7|9800.7|9820.8|9808.8|9808.6|9796.6|61
1590501300000|2020-05-26 13:55:00|9811.5|9799.5|9799.8|9787.8|9813.3|9801.3|9776.7|9764.7|120
1590501600000|2020-05-26 14:00:00|9801.1|9789.1|9808.8|9796.8|9820|9808|9795.7|9783.7|76
1590501900000|2020-05-26 14:05:00|9808.1|9796.1|9771.2|9759.2|9808.1|9796.1|9768.9|9756.9|88
1590502200000|2020-05-26 14:10:00|9772.5|9760.5|9793.6|9781.6|9800.7|9788.7|9761.8|9749.8|94
1590502500000|2020-05-26 14:15:00|9794.2|9782.2|9803.3|9791.3|9806.7|9794.7|9791.1|9779.1|89
1590502800000|2020-05-26 14:20:00|9802.8|9790.8|9791|9779|9808.3|9796.3|9784.7|9772.7|87
1590503100000|2020-05-26 14:25:00|9790.4|9778.4|9792.9|9780.9|9802.6|9790.6|9786.8|9774.8|24
1590503400000|2020-05-26 14:30:00|9793.5|9781.5|9795|9783|9796.3|9784.3|9782|9770|61
1590503700000|2020-05-26 14:35:00|9793.6|9781.6|9800.4|9788.4|9806.3|9794.3|9792.5|9780.5|49
1590504000000|2020-05-26 14:40:00|9799.9|9787.9|9800.6|9788.6|9810.6|9798.6|9795|9783|50
1590504300000|2020-05-26 14:45:00|9798.6|9786.6|9798.3|9786.3|9802.2|9790.2|9796.5|9784.5|11
1590504600000|2020-05-26 14:50:00|9797.7|9785.7|9819.1|9807.1|9824|9812|9797.7|9785.7|45
1590504900000|2020-05-26 14:55:00|9819.7|9807.7|9831.5|9819.5|9833.3|9821.3|9817.7|9805.7|106
1590505200000|2020-05-26 15:00:00|9832.2|9820.2|9844.5|9832.5|9853.9|9841.9|9826.8|9814.8|101
1590505500000|2020-05-26 15:05:00|9845.1|9833.1|9851.4|9839.4|9863.4|9851.4|9843.3|9831.3|45
1590505800000|2020-05-26 15:10:00|9850.7|9838.7|9853.3|9841.3|9865.5|9853.5|9850.7|9838.7|62
1590506100000|2020-05-26 15:15:00|9852.6|9840.6|9873.4|9861.4|9875.3|9863.3|9851.5|9839.5|61
1590506400000|2020-05-26 15:20:00|9872.8|9860.8|9888.3|9876.3|9889.7|9877.7|9872.8|9860.8|158
1590506700000|2020-05-26 15:25:00|9885.8|9873.8|9856|9844|9886.5|9874.5|9848.2|9836.2|111
1590507000000|2020-05-26 15:30:00|9858.1|9846.1|9873.6|9861.6|9875.3|9863.3|9855.9|9843.9|41
1590507300000|2020-05-26 15:35:00|9874.3|9862.3|9894.2|9882.2|9899.6|9887.6|9872.5|9860.5|175
1590507600000|2020-05-26 15:40:00|9894.8|9882.8|9865.8|9853.8|9894.8|9882.8|9861.3|9849.3|123
1590507900000|2020-05-26 15:45:00|9866.5|9854.5|9887.3|9875.3|9890.3|9878.3|9865.8|9853.8|26
1590508200000|2020-05-26 15:50:00|9886.5|9874.5|9878.9|9866.9|9889.3|9877.3|9876.2|9864.2|39
1590508500000|2020-05-26 15:55:00|9879.6|9867.6|9876.7|9864.7|9890.5|9878.5|9873|9861|31
1590508800000|2020-05-26 16:00:00|9877.4|9865.4|9901.8|9889.8|9901.8|9889.8|9873.1|9861.1|29
1590509100000|2020-05-26 16:05:00|9900.7|9888.7|9910.1|9898.1|9911.9|9899.9|9900|9888|42
1590509400000|2020-05-26 16:10:00|9909.4|9897.4|9905|9893|9911.1|9899.1|9903.6|9891.6|30
1590509700000|2020-05-26 16:15:00|9905.5|9893.5|9917.3|9905.3|9917.3|9905.3|9903.7|9891.7|62
1590510000000|2020-05-26 16:20:00|9917.9|9905.9|9911.5|9899.5|9917.9|9905.9|9906.9|9894.9|37
1590510300000|2020-05-26 16:25:00|9912.2|9900.2|9905.1|9893.1|9918.5|9906.5|9898.3|9886.3|43
1590510600000|2020-05-26 16:30:00|9899.9|9887.9|9918.8|9906.8|9918.8|9906.8|9899.9|9887.9|54
1590510900000|2020-05-26 16:35:00|9924.7|9912.7|9935.6|9923.6|9938.1|9926.1|9922.2|9910.2|78
1590511200000|2020-05-26 16:40:00|9936.1|9924.1|9937.5|9925.5|9948.2|9936.2|9934.7|9922.7|115
1590511500000|2020-05-26 16:45:00|9940.6|9928.6|9943.8|9931.8|9944.3|9932.3|9939.3|9927.3|21
1590511800000|2020-05-26 16:50:00|9944.9|9932.9|9925|9913|9944.9|9932.9|9924.3|9912.3|51
1590512100000|2020-05-26 16:55:00|9926.3|9914.3|9931.1|9919.1|9931.7|9919.7|9921.8|9909.8|51
1590512400000|2020-05-26 17:00:00|9931.8|9919.8|9931.3|9919.3|9934.3|9922.3|9928.8|9916.8|14
1590512700000|2020-05-26 17:05:00|9930|9918|9928.6|9916.6|9932.5|9920.5|9926.8|9914.8|8
1590513000000|2020-05-26 17:10:00|9929.9|9917.9|9931.6|9919.6|9931.6|9919.6|9922.1|9910.1|41
1590513300000|2020-05-26 17:15:00|9930.3|9918.3|9932.5|9920.5|9933.8|9921.8|9928.8|9916.8|22
1590513600000|2020-05-26 17:20:00|9933.2|9921.2|9941.1|9929.1|9944.9|9932.9|9931.3|9919.3|28
1590513900000|2020-05-26 17:25:00|9939|9927|9946.3|9934.3|9946.3|9934.3|9937.4|9925.4|84
1590514200000|2020-05-26 17:30:00|9947|9935|9955.4|9943.4|9960.7|9948.7|9946.3|9934.3|104
1590514500000|2020-05-26 17:35:00|9954.9|9942.9|9942.5|9930.5|9955.2|9943.2|9941.4|9929.4|59
1590514800000|2020-05-26 17:40:00|9941.4|9929.4|9925|9913|9943.1|9931.1|9922.4|9910.4|119
1590515100000|2020-05-26 17:45:00|9925.6|9913.6|9910.4|9898.4|9930.4|9918.4|9899.5|9887.5|175
1590515400000|2020-05-26 17:50:00|9908.5|9896.5|9892.9|9880.9|9915.6|9903.6|9891.8|9879.8|158
1590515700000|2020-05-26 17:55:00|9892.3|9880.3|9946.9|9934.9|9947.1|9935.1|9886.3|9874.3|407
1590516000000|2020-05-26 18:00:00|9949.3|9937.3|9980|9968|9980.7|9968.7|9947.1|9935.1|335
1590586200000|2020-05-27 13:30:00|10002.4|9990.4|10003.5|9991.5|10046.9|10034.9|9992|9980|570
1590586500000|2020-05-27 13:35:00|10002.9|9990.9|10004.5|9992.5|10026.2|10014.2|9973|9961|347
1590586800000|2020-05-27 13:40:00|10005.7|9993.7|9989.8|9977.8|10007.7|9995.7|9983.2|9971.2|116
1590587100000|2020-05-27 13:45:00|9990.5|9978.5|9955.4|9943.4|9995.8|9983.8|9954.4|9942.4|166
1590587400000|2020-05-27 13:50:00|9954.7|9942.7|9964.9|9952.9|9977.4|9965.4|9951.9|9939.9|77
1590587700000|2020-05-27 13:55:00|9967.4|9955.4|9969.4|9957.4|9985.6|9973.6|9966.2|9954.2|62
1590588000000|2020-05-27 14:00:00|9969.9|9957.9|9986.2|9974.2|9992.3|9980.3|9968|9956|124
1590588300000|2020-05-27 14:05:00|9983.7|9971.7|9983|9971|9992.3|9980.3|9979.9|9967.9|157
1590588600000|2020-05-27 14:10:00|9983.7|9971.7|9984.5|9972.5|10003.2|9991.2|9974.9|9962.9|142
1590588900000|2020-05-27 14:15:00|9983.8|9971.8|9964.3|9952.3|9991.8|9979.8|9964.3|9952.3|104
1590589200000|2020-05-27 14:20:00|9963.1|9951.1|9964.7|9952.7|9977.9|9965.9|9961.3|9949.3|73
1590589500000|2020-05-27 14:25:00|9963.3|9951.3|9970.6|9958.6|9970.7|9958.7|9948.3|9936.3|43
1590589800000|2020-05-27 14:30:00|9971.8|9959.8|9960|9948|9973.7|9961.7|9943.1|9931.1|138
1590590100000|2020-05-27 14:35:00|9960.6|9948.6|9986.3|9974.3|9988.1|9976.1|9960.6|9948.6|63
1590590400000|2020-05-27 14:40:00|9986.9|9974.9|9991.7|9979.7|9995|9983|9984.9|9972.9|77
1590590700000|2020-05-27 14:45:00|9992.4|9980.4|9973.4|9961.4|9994.9|9982.9|9971.6|9959.6|45
1590591000000|2020-05-27 14:50:00|9969.7|9957.7|9959.9|9947.9|9977.3|9965.3|9957.7|9945.7|69
1590591300000|2020-05-27 14:55:00|9959.2|9947.2|9983.3|9971.3|9989.5|9977.5|9955.6|9943.6|73
1590591600000|2020-05-27 15:00:00|9982.7|9970.7|10005.7|9993.7|10005.7|9993.7|9981.4|9969.4|36
1590591900000|2020-05-27 15:05:00|10004.3|9992.3|9998.2|9986.2|10004.3|9992.3|9990.1|9978.1|52
1590592200000|2020-05-27 15:10:00|9998.9|9986.9|10009.7|9997.7|10010.9|9998.9|9998.2|9986.2|45
1590592500000|2020-05-27 15:15:00|10011.7|9999.7|10015.7|10003.7|10018.6|10006.6|10001.1|9989.1|83
1590592800000|2020-05-27 15:20:00|10016.8|10004.8|10015|10003|10030.1|10018.1|10015|10003|136
1590593100000|2020-05-27 15:25:00|10015.6|10003.6|10006.8|9994.8|10018.2|10006.2|10005.7|9993.7|47
1590593400000|2020-05-27 15:30:00|10008.6|9996.6|10018.1|10006.1|10018.7|10006.7|10005.7|9993.7|42
1590593700000|2020-05-27 15:35:00|10018.6|10006.6|10027.3|10015.3|10031.7|10019.7|10016.1|10004.1|49
1590594000000|2020-05-27 15:40:00|10027.8|10015.8|10006.5|9994.5|10027.8|10015.8|10002.7|9990.7|63
1590594300000|2020-05-27 15:45:00|10007|9995|10005.1|9993.1|10013.3|10001.3|10004.5|9992.5|22
1590594600000|2020-05-27 15:50:00|10004.5|9992.5|10011.9|9999.9|10013.2|10001.2|9995.9|9983.9|123
1590594900000|2020-05-27 15:55:00|10011.2|9999.2|10003.6|9991.6|10022.4|10010.4|9997.8|9985.8|151
1590595200000|2020-05-27 16:00:00|10004.2|9992.2|10027.8|10015.8|10028.4|10016.4|10002.9|9990.9|122
1590595500000|2020-05-27 16:05:00|10027.3|10015.3|10027.5|10015.5|10034.1|10022.1|10025.9|10013.9|112
1590595800000|2020-05-27 16:10:00|10028.1|10016.1|10032.7|10020.7|10039.3|10027.3|10025.7|10013.7|95
1590596100000|2020-05-27 16:15:00|10033.3|10021.3|10034.1|10022.1|10037.9|10025.9|10027.7|10015.7|57
1590596400000|2020-05-27 16:20:00|10036.6|10024.6|10033.4|10021.4|10037.8|10025.8|10030.4|10018.4|16
1590596700000|2020-05-27 16:25:00|10034.1|10022.1|10040.3|10028.3|10040.3|10028.3|10020.8|10008.8|64
1590597000000|2020-05-27 16:30:00|10040.9|10028.9|10076.6|10064.6|10079.1|10067.1|10040.9|10028.9|135
1590597300000|2020-05-27 16:35:00|10077.8|10065.8|10080.1|10068.1|10091.3|10079.3|10075.7|10063.7|96
1590597600000|2020-05-27 16:40:00|10080.7|10068.7|10087.6|10075.6|10093.4|10081.4|10072|10060|89
1590597900000|2020-05-27 16:45:00|10086.9|10074.9|10070.2|10058.2|10093.4|10081.4|10069.5|10057.5|74
1590598200000|2020-05-27 16:50:00|10069.5|10057.5|10066.7|10054.7|10086.7|10074.7|10064.5|10052.5|45
1590598500000|2020-05-27 16:55:00|10068.6|10056.6|10060.3|10048.3|10068.6|10056.6|10049.1|10037.1|155
1590598800000|2020-05-27 17:00:00|10057|10045|10058.2|10046.2|10063.2|10051.2|10046.1|10034.1|67
1590599100000|2020-05-27 17:05:00|10059.4|10047.4|10064.3|10052.3|10073.2|10061.2|10053.8|10041.8|83
1590599400000|2020-05-27 17:10:00|10064.9|10052.9|10072.8|10060.8|10072.8|10060.8|10054.6|10042.6|78
1590599700000|2020-05-27 17:15:00|10072.1|10060.1|10074.3|10062.3|10076.1|10064.1|10069.8|10057.8|39
1590600000000|2020-05-27 17:20:00|10073.7|10061.7|10067|10055|10073.7|10061.7|10066.5|10054.5|12
1590600300000|2020-05-27 17:25:00|10067.7|10055.7|10057.4|10045.4|10069.5|10057.5|10055.5|10043.5|31
1590600600000|2020-05-27 17:30:00|10058|10046|10067.8|10055.8|10068.5|10056.5|10052.2|10040.2|29
1590600900000|2020-05-27 17:35:00|10068.4|10056.4|10042.2|10030.2|10070.2|10058.2|10040.4|10028.4|46
1590601200000|2020-05-27 17:40:00|10040.4|10028.4|10041|10029|10046.1|10034.1|10030.4|10018.4|87
1590601500000|2020-05-27 17:45:00|10040.3|10028.3|10031.7|10019.7|10042.2|10030.2|10023.1|10011.1|65
1590601800000|2020-05-27 17:50:00|10030.4|10018.4|10034.4|10022.4|10039.3|10027.3|10026.1|10014.1|41
1590602100000|2020-05-27 17:55:00|10033.8|10021.8|10073.3|10061.3|10086.8|10074.8|10032.5|10020.5|456
1590602400000|2020-05-27 18:00:00|10073.8|10061.8|10086.1|10074.1|10089.8|10077.8|10070.2|10058.2|491
1590602700000|2020-05-27 18:05:00|10086.7|10074.7|10086.7|10074.7|10086.7|10074.7|10086.7|10074.7|0
1590672600000|2020-05-28 13:30:00|10082.5|10070.5|10079.3|10067.3|10082.5|10070.5|10059|10047|421
1590672900000|2020-05-28 13:35:00|10078.7|10066.7|10105.9|10093.9|10124.5|10112.5|10075.6|10063.6|406
1590673200000|2020-05-28 13:40:00|10104|10092|10104.8|10092.8|10115.2|10103.2|10086.6|10074.6|326
1590673500000|2020-05-28 13:45:00|10105.5|10093.5|10081.9|10069.9|10118|10106|10081.9|10069.9|95
1590673800000|2020-05-28 13:50:00|10081.3|10069.3|10086.2|10074.2|10092.9|10080.9|10064.9|10052.9|170
1590674100000|2020-05-28 13:55:00|10086.8|10074.8|10075.2|10063.2|10093.6|10081.6|10065.8|10053.8|105
1590674400000|2020-05-28 14:00:00|10073.8|10061.8|10068.4|10056.4|10082.3|10070.3|10054.7|10042.7|165
1590674700000|2020-05-28 14:05:00|10067.8|10055.8|10050.9|10038.9|10071.6|10059.6|10050.9|10038.9|151
1590675000000|2020-05-28 14:10:00|10048.4|10036.4|10068.8|10056.8|10068.8|10056.8|10038|10026|139
1590675300000|2020-05-28 14:15:00|10069.4|10057.4|10076.2|10064.2|10078|10066|10065.2|10053.2|49
1590675600000|2020-05-28 14:20:00|10077.4|10065.4|10080|10068|10090.4|10078.4|10074.3|10062.3|72
1590675900000|2020-05-28 14:25:00|10081.3|10069.3|10093.6|10081.6|10099.8|10087.8|10081.2|10069.2|95
1590676200000|2020-05-28 14:30:00|10095.5|10083.5|10068.2|10056.2|10099.2|10087.2|10065.2|10053.2|47
1590676500000|2020-05-28 14:35:00|10067.6|10055.6|10062.1|10050.1|10071.3|10059.3|10060.8|10048.8|31
1590676800000|2020-05-28 14:40:00|10061.4|10049.4|10070.2|10058.2|10078.2|10066.2|10061.4|10049.4|31
1590677100000|2020-05-28 14:45:00|10070.7|10058.7|10072.4|10060.4|10073.1|10061.1|10064.3|10052.3|79
1590677400000|2020-05-28 14:50:00|10073.1|10061.1|10057.7|10045.7|10073.1|10061.1|10057.1|10045.1|42
1590677700000|2020-05-28 14:55:00|10058.3|10046.3|10054.6|10042.6|10062.6|10050.6|10054.6|10042.6|41
1590678000000|2020-05-28 15:00:00|10055.1|10043.1|10049.5|10037.5|10055.1|10043.1|10038.4|10026.4|84
1590678300000|2020-05-28 15:05:00|10048.2|10036.2|10062|10050|10062.6|10050.6|10040.7|10028.7|88
1590678600000|2020-05-28 15:10:00|10062.6|10050.6|10065|10053|10068.8|10056.8|10053.7|10041.7|58
1590678900000|2020-05-28 15:15:00|10065.7|10053.7|10062|10050|10068.2|10056.2|10056.3|10044.3|40
1590679200000|2020-05-28 15:20:00|10061.3|10049.3|10060.6|10048.6|10061.8|10049.8|10056.3|10044.3|46
1590679500000|2020-05-28 15:25:00|10060.1|10048.1|10065.9|10053.9|10071.5|10059.5|10053.8|10041.8|57
1590679800000|2020-05-28 15:30:00|10066.5|10054.5|10067.6|10055.6|10072.1|10060.1|10065.2|10053.2|19
1590680100000|2020-05-28 15:35:00|10067|10055|10084|10072|10084|10072|10067|10055|103
1590680400000|2020-05-28 15:40:00|10084.6|10072.6|10081.5|10069.5|10085.8|10073.8|10079.6|10067.6|32
1590680700000|2020-05-28 15:45:00|10082.1|10070.1|10077.9|10065.9|10090.6|10078.6|10076|10064|106
1590681000000|2020-05-28 15:50:00|10078.5|10066.5|10074.8|10062.8|10084.8|10072.8|10072.9|10060.9|38
1590681300000|2020-05-28 15:55:00|10071.1|10059.1|10070.5|10058.5|10071.7|10059.7|10063|10051|31
1590681600000|2020-05-28 16:00:00|10071.2|10059.2|10072.1|10060.1|10072.1|10060.1|10055.1|10043.1|22
1590681900000|2020-05-28 16:05:00|10069.6|10057.6|10075.8|10063.8|10077|10065|10069.1|10057.1|28
1590682200000|2020-05-28 16:10:00|10077.1|10065.1|10084.5|10072.5|10088.3|10076.3|10073.9|10061.9|12
1590682500000|2020-05-28 16:15:00|10085.2|10073.2|10094.1|10082.1|10095.8|10083.8|10083.4|10071.4|42
1590682800000|2020-05-28 16:20:00|10094.7|10082.7|10086.5|10074.5|10102.8|10090.8|10084.6|10072.6|82
1590683100000|2020-05-28 16:25:00|10087.2|10075.2|10083.3|10071.3|10096.5|10084.5|10079.6|10067.6|19
1590683400000|2020-05-28 16:30:00|10084.6|10072.6|10087.8|10075.8|10089.6|10077.6|10077.8|10065.8|13
1590683700000|2020-05-28 16:35:00|10086.5|10074.5|10089.4|10077.4|10094.4|10082.4|10080.3|10068.3|47
1590684000000|2020-05-28 16:40:00|10090.1|10078.1|10101.3|10089.3|10101.3|10089.3|10085.1|10073.1|52
1590684300000|2020-05-28 16:45:00|10101.9|10089.9|10102.5|10090.5|10105.6|10093.6|10098.1|10086.1|52
1590684600000|2020-05-28 16:50:00|10100|10088|10091.9|10079.9|10100|10088|10090|10078|9
1590684900000|2020-05-28 16:55:00|10090.6|10078.6|10085|10073|10099.4|10087.4|10080.1|10068.1|108
1590685200000|2020-05-28 17:00:00|10085.7|10073.7|10085.6|10073.6|10093.8|10081.8|10083.1|10071.1|29
1590685500000|2020-05-28 17:05:00|10086.2|10074.2|10081.1|10069.1|10090.6|10078.6|10076.1|10064.1|25
1590685800000|2020-05-28 17:10:00|10084.2|10072.2|10075.6|10063.6|10087.8|10075.8|10071.9|10059.9|18
1590686100000|2020-05-28 17:15:00|10074.9|10062.9|10073.9|10061.9|10080.1|10068.1|10070.7|10058.7|38
1590686400000|2020-05-28 17:20:00|10074.6|10062.6|10078.3|10066.3|10080.7|10068.7|10067.2|10055.2|47
1590686700000|2020-05-28 17:25:00|10078.9|10066.9|10092.4|10080.4|10092.4|10080.4|10075.1|10063.1|31
1590687000000|2020-05-28 17:30:00|10091.2|10079.2|10105.7|10093.7|10106.9|10094.9|10091.2|10079.2|60
1590687300000|2020-05-28 17:35:00|10104.4|10092.4|10128.4|10116.4|10128.4|10116.4|10100.7|10088.7|147
1590687600000|2020-05-28 17:40:00|10126.5|10114.5|10140.8|10128.8|10140.9|10128.9|10120.2|10108.2|139
1590687900000|2020-05-28 17:45:00|10140.2|10128.2|10134.5|10122.5|10142.1|10130.1|10125|10113|236
1590688200000|2020-05-28 17:50:00|10132.1|10120.1|10135.7|10123.7|10140.9|10128.9|10126.3|10114.3|143
1590688500000|2020-05-28 17:55:00|10135|10123|10138.1|10126.1|10143.1|10131.1|10130|10118|377
1590688800000|2020-05-28 18:00:00|10139.4|10127.4|10144.6|10132.6|10151.8|10139.8|10132.1|10120.1|416
1590689100000|2020-05-28 18:05:00|10144|10132|10144|10132|10144|10132|10144|10132|0
1590759000000|2020-05-29 13:30:00|10126.4|10114.4|10053.7|10041.7|10127.8|10115.8|10039.5|10027.5|375
1590759300000|2020-05-29 13:35:00|10054.4|10042.4|10050.1|10038.1|10058.2|10046.2|10003.7|9991.7|153
1590759600000|2020-05-29 13:40:00|10052|10040|10022.1|10010.1|10068.2|10056.2|9996.1|9984.1|187
1590759900000|2020-05-29 13:45:00|10022.8|10010.8|9991.4|9979.4|10022.8|10010.8|9983.9|9971.9|134
1590760200000|2020-05-29 13:50:00|9992.1|9980.1|10025.8|10013.8|10025.8|10013.8|9988.4|9976.4|66
1590760500000|2020-05-29 13:55:00|10027|10015|10038.9|10026.9|10044.6|10032.6|10022.8|10010.8|98
1590760800000|2020-05-29 14:00:00|10038.3|10026.3|10041.9|10029.9|10049|10037|10030.2|10018.2|73
1590761100000|2020-05-29 14:05:00|10041.3|10029.3|10032|10020|10043.8|10031.8|10027.7|10015.7|27
1590761400000|2020-05-29 14:10:00|10031.4|10019.4|10034.4|10022.4|10036.8|10024.8|10020.8|10008.8|63
1590761700000|2020-05-29 14:15:00|10033.7|10021.7|10043.2|10031.2|10044.5|10032.5|10033.7|10021.7|28
1590762000000|2020-05-29 14:20:00|10042.6|10030.6|10001.7|9989.7|10042.6|10030.6|9999.2|9987.2|49
1590762300000|2020-05-29 14:25:00|10001.1|9989.1|10017.8|10005.8|10017.8|10005.8|9999.7|9987.7|56
1590762600000|2020-05-29 14:30:00|10015.9|10003.9|9988.6|9976.6|10017.8|10005.8|9985.5|9973.5|90
1590762900000|2020-05-29 14:35:00|9988|9976|10022.3|10010.3|10024.8|10012.8|9987.4|9975.4|55
1590763200000|2020-05-29 14:40:00|10021.1|10009.1|10010.4|9998.4|10027.9|10015.9|10004.2|9992.2|37
1590763500000|2020-05-29 14:45:00|10009.8|9997.8|10020.3|10008.3|10031|10019|10008.6|9996.6|54
1590763800000|2020-05-29 14:50:00|10020.9|10008.9|9992.3|9980.3|10021.5|10009.5|9991.1|9979.1|32
1590764100000|2020-05-29 14:55:00|9991|9979|10002.8|9990.8|10006|9994|9989.8|9977.8|65
1590764400000|2020-05-29 15:00:00|10001.6|9989.6|9998.5|9986.5|10007.2|9995.2|9994.8|9982.8|38
1590764700000|2020-05-29 15:05:00|9997.8|9985.8|10005.3|9993.3|10020.9|10008.9|9994.7|9982.7|41
1590765000000|2020-05-29 15:10:00|10004.1|9992.1|9984.8|9972.8|10004.1|9992.1|9984.8|9972.8|48
1590765300000|2020-05-29 15:15:00|9985.4|9973.4|9995.4|9983.4|9999.1|9987.1|9984.8|9972.8|29
1590765600000|2020-05-29 15:20:00|9994.8|9982.8|9999.1|9987.1|10001.6|9989.6|9994.8|9982.8|17
1590765900000|2020-05-29 15:25:00|9997.2|9985.2|10006.7|9994.7|10009.8|9997.8|9988.5|9976.5|83
1590766200000|2020-05-29 15:30:00|10007.3|9995.3|10001.7|9989.7|10009.8|9997.8|9995.4|9983.4|47
1590766500000|2020-05-29 15:35:00|10002.3|9990.3|9990.4|9978.4|10002.3|9990.3|9989.8|9977.8|44
1590766800000|2020-05-29 15:40:00|9991|9979|9939.2|9927.2|9991.7|9979.7|9934.8|9922.8|186
1590767100000|2020-05-29 15:45:00|9938.5|9926.5|9928.5|9916.5|9943.5|9931.5|9920.4|9908.4|75
1590767400000|2020-05-29 15:50:00|9927.9|9915.9|9950.4|9938.4|9954.8|9942.8|9926|9914|53
1590767700000|2020-05-29 15:55:00|9952.9|9940.9|9945.4|9933.4|9955.4|9943.4|9944.8|9932.8|84
1590768000000|2020-05-29 16:00:00|9944.1|9932.1|9929.1|9917.1|9951|9939|9927.2|9915.2|39
1590768300000|2020-05-29 16:05:00|9931|9919|9897.9|9885.9|9931.6|9919.6|9892.3|9880.3|163
1590768600000|2020-05-29 16:10:00|9896.6|9884.6|9903.5|9891.5|9921|9909|9896.6|9884.6|74
1590768900000|2020-05-29 16:15:00|9902.3|9890.3|9883.5|9871.5|9904.1|9892.1|9882.9|9870.9|149
1590769200000|2020-05-29 16:20:00|9881|9869|9882.9|9870.9|9897.8|9885.8|9881|9869|49
1590769500000|2020-05-29 16:25:00|9884.1|9872.1|9873.3|9861.3|9884.1|9872.1|9864.5|9852.5|135
1590769800000|2020-05-29 16:30:00|9872.7|9860.7|9888.3|9876.3|9902|9890|9872|9860|67
1590770100000|2020-05-29 16:35:00|9890.1|9878.1|9879.6|9867.6|9894.5|9882.5|9877.7|9865.7|30
1590770400000|2020-05-29 16:40:00|9880.2|9868.2|9881.4|9869.4|9887.6|9875.6|9877.1|9865.1|56
1590770700000|2020-05-29 16:45:00|9883.2|9871.2|9911.5|9899.5|9914.5|9902.5|9883.2|9871.2|65
1590771000000|2020-05-29 16:50:00|9910.8|9898.8|9899.6|9887.6|9912.7|9900.7|9895.8|9883.8|25
1590771300000|2020-05-29 16:55:00|9901.4|9889.4|9899.5|9887.5|9904.4|9892.4|9893.2|9881.2|22
1590771600000|2020-05-29 17:00:00|9900.1|9888.1|9886.3|9874.3|9900.7|9888.7|9886.3|9874.3|57
1590771900000|2020-05-29 17:05:00|9885.7|9873.7|9874.5|9862.5|9885.7|9873.7|9873.2|9861.2|36
1590772200000|2020-05-29 17:10:00|9875.1|9863.1|9870.1|9858.1|9877.6|9865.6|9868.8|9856.8|52
1590772500000|2020-05-29 17:15:00|9869.4|9857.4|9868.2|9856.2|9872|9860|9868.2|9856.2|26
1590772800000|2020-05-29 17:20:00|9867.6|9855.6|9868|9856|9874.4|9862.4|9858.7|9846.7|139
1590773100000|2020-05-29 17:25:00|9867.4|9855.4|9891.6|9879.6|9891.6|9879.6|9861.8|9849.8|92
1590773400000|2020-05-29 17:30:00|9891|9879|9886.2|9874.2|9891.7|9879.7|9880.5|9868.5|88
1590773700000|2020-05-29 17:35:00|9885.6|9873.6|9917.6|9905.6|9917.6|9905.6|9885.6|9873.6|108
1590774000000|2020-05-29 17:40:00|9918.2|9906.2|9944.4|9932.4|9946.8|9934.8|9916.4|9904.4|147
1590774300000|2020-05-29 17:45:00|9943.8|9931.8|9956.3|9944.3|9956.3|9944.3|9935.1|9923.1|58
1590774600000|2020-05-29 17:50:00|9957|9945|9916.9|9904.9|9957|9945|9916.3|9904.3|87
1590774900000|2020-05-29 17:55:00|9917.5|9905.5|9990.7|9978.7|9992.5|9980.5|9908|9896|672
1590775200000|2020-05-29 18:00:00|9991.3|9979.3|10009.4|9997.4|10028.8|10016.8|9982.8|9970.8|403
1591018200000|2020-06-01 13:30:00|9922|9910|9833.1|9821.1|9922.8|9910.8|9772.3|9760.3|372
1591018500000|2020-06-01 13:35:00|9833.7|9821.7|9819.3|9807.3|9856.2|9844.2|9816.1|9804.1|80
1591018800000|2020-06-01 13:40:00|9820|9808|9821.6|9809.6|9824.8|9812.8|9781.9|9769.9|135
1591019100000|2020-06-01 13:45:00|9820.9|9808.9|9814.8|9802.8|9841.5|9829.5|9813.6|9801.6|69
1591019400000|2020-06-01 13:50:00|9815.4|9803.4|9755|9743|9815.4|9803.4|9750.9|9738.9|159
1591019700000|2020-06-01 13:55:00|9753.7|9741.7|9788.4|9776.4|9790.4|9778.4|9753.7|9741.7|144
1591020000000|2020-06-01 14:00:00|9789|9777|9754.5|9742.5|9789|9777|9749.5|9737.5|65
1591020300000|2020-06-01 14:05:00|9755.2|9743.2|9720.7|9708.7|9769.3|9757.3|9720.7|9708.7|208
1591020600000|2020-06-01 14:10:00|9721.4|9709.4|9730.5|9718.5|9748.9|9736.9|9707.9|9695.9|89
1591020900000|2020-06-01 14:15:00|9731.6|9719.6|9790.7|9778.7|9792.4|9780.4|9731.6|9719.6|123
1591021200000|2020-06-01 14:20:00|9790.1|9778.1|9790.7|9778.7|9796.9|9784.9|9776.8|9764.8|36
1591021500000|2020-06-01 14:25:00|9790.1|9778.1|9804.3|9792.3|9820.1|9808.1|9783.6|9771.6|86
1591021800000|2020-06-01 14:30:00|9806.2|9794.2|9801.1|9789.1|9825.1|9813.1|9790.2|9778.2|342
1591022100000|2020-06-01 14:35:00|9800.5|9788.5|9839.4|9827.4|9846.7|9834.7|9800.5|9788.5|168
1591022400000|2020-06-01 14:40:00|9838.8|9826.8|9833.1|9821.1|9843.8|9831.8|9811.3|9799.3|92
1591022700000|2020-06-01 14:45:00|9834.3|9822.3|9801.7|9789.7|9838.1|9826.1|9796.6|9784.6|120
1591023000000|2020-06-01 14:50:00|9801.1|9789.1|9808.2|9796.2|9816.6|9804.6|9797.3|9785.3|113
1591023300000|2020-06-01 14:55:00|9807.6|9795.6|9815.3|9803.3|9823.3|9811.3|9803.9|9791.9|76
1591023600000|2020-06-01 15:00:00|9816.6|9804.6|9816.5|9804.5|9818.4|9806.4|9809.1|9797.1|41
1591023900000|2020-06-01 15:05:00|9815.2|9803.2|9831.4|9819.4|9832.7|9820.7|9814.7|9802.7|52
1591024200000|2020-06-01 15:10:00|9832.1|9820.1|9836.4|9824.4|9847.3|9835.3|9827.7|9815.7|144
1591024500000|2020-06-01 15:15:00|9838.9|9826.9|9827.3|9815.3|9853.5|9841.5|9824.8|9812.8|130
1591024800000|2020-06-01 15:20:00|9827.8|9815.8|9827.6|9815.6|9830.3|9818.3|9821.8|9809.8|117
1591025100000|2020-06-01 15:25:00|9826.9|9814.9|9842.9|9830.9|9842.9|9830.9|9821.9|9809.9|43
1591025400000|2020-06-01 15:30:00|9842.3|9830.3|9881.8|9869.8|9883.6|9871.6|9835.9|9823.9|84
1591025700000|2020-06-01 15:35:00|9880.4|9868.4|9905.5|9893.5|9908.2|9896.2|9868.2|9856.2|101
1591026000000|2020-06-01 15:40:00|9906.8|9894.8|9913.1|9901.1|9917.4|9905.4|9890.5|9878.5|141
1591026300000|2020-06-01 15:45:00|9911.1|9899.1|9972.8|9960.8|9977.2|9965.2|9906.8|9894.8|183
1591026600000|2020-06-01 15:50:00|9974.7|9962.7|9954.4|9942.4|9980.4|9968.4|9948.4|9936.4|45
1591026900000|2020-06-01 15:55:00|9953.7|9941.7|9921.7|9909.7|9958|9946|9910.5|9898.5|45
1591027200000|2020-06-01 16:00:00|9919.2|9907.2|9939.3|9927.3|9941.8|9929.8|9916.1|9904.1|18
1591027500000|2020-06-01 16:05:00|9939.9|9927.9|9942.3|9930.3|9946|9934|9929.7|9917.7|20
1591027800000|2020-06-01 16:10:00|9941.6|9929.6|9883.3|9871.3|9943.5|9931.5|9879.9|9867.9|52
1591028100000|2020-06-01 16:15:00|9880.8|9868.8|9877.6|9865.6|9883.3|9871.3|9863.3|9851.3|93
1591028400000|2020-06-01 16:20:00|9878.1|9866.1|9864.2|9852.2|9895.6|9883.6|9859.8|9847.8|89
1591028700000|2020-06-01 16:25:00|9864.7|9852.7|9871|9859|9882.4|9870.4|9859.9|9847.9|172
1591029000000|2020-06-01 16:30:00|9871.6|9859.6|9856.1|9844.1|9878|9866|9851.7|9839.7|70
1591029300000|2020-06-01 16:35:00|9858.6|9846.6|9880.3|9868.3|9897.5|9885.5|9858.6|9846.6|112
1591029600000|2020-06-01 16:40:00|9880.9|9868.9|9888.4|9876.4|9888.4|9876.4|9878.4|9866.4|3
1591029900000|2020-06-01 16:45:00|9887.1|9875.1|9891.9|9879.9|9895.1|9883.1|9886.5|9874.5|39
1591030200000|2020-06-01 16:50:00|9892.5|9880.5|9889.8|9877.8|9894.7|9882.7|9886.8|9874.8|28
1591030500000|2020-06-01 16:55:00|9889.3|9877.3|9869.7|9857.7|9889.3|9877.3|9860.4|9848.4|48
1591030800000|2020-06-01 17:00:00|9869.1|9857.1|9872.2|9860.2|9874.8|9862.8|9856.1|9844.1|26
1591031100000|2020-06-01 17:05:00|9869.7|9857.7|9863.9|9851.9|9875.4|9863.4|9859.6|9847.6|16
1591031400000|2020-06-01 17:10:00|9864.6|9852.6|9884.1|9872.1|9886.1|9874.1|9862.1|9850.1|25
1591031700000|2020-06-01 17:15:00|9883.5|9871.5|9881.6|9869.6|9889.1|9877.1|9881.6|9869.6|24
1591032000000|2020-06-01 17:20:00|9882.7|9870.7|9871.6|9859.6|9889.1|9877.1|9871.6|9859.6|23
1591032300000|2020-06-01 17:25:00|9871|9859|9865.3|9853.3|9871|9859|9857.1|9845.1|16
1591032600000|2020-06-01 17:30:00|9865.9|9853.9|9867.2|9855.2|9877.8|9865.8|9857.8|9845.8|37
1591032900000|2020-06-01 17:35:00|9865.3|9853.3|9877.6|9865.6|9878.2|9866.2|9865.3|9853.3|28
1591033200000|2020-06-01 17:40:00|9876.3|9864.3|9869.4|9857.4|9877.6|9865.6|9867.6|9855.6|30
1591033500000|2020-06-01 17:45:00|9871.9|9859.9|9859.6|9847.6|9871.9|9859.9|9850|9838|78
1591033800000|2020-06-01 17:50:00|9860.8|9848.8|9858.8|9846.8|9860.8|9848.8|9852|9840|104
1591034100000|2020-06-01 17:55:00|9857.5|9845.5|9879.3|9867.3|9879.3|9867.3|9845.1|9833.1|441
1591034400000|2020-06-01 18:00:00|9878.7|9866.7|9889.6|9877.6|9897.9|9885.9|9875|9863|293
1591104600000|2020-06-02 13:30:00|9911.1|9899.1|9847.3|9835.3|9911.1|9899.1|9829.2|9817.2|455
1591104900000|2020-06-02 13:35:00|9846.5|9834.5|9840.7|9828.7|9857.3|9845.3|9834.4|9822.4|270
1591105200000|2020-06-02 13:40:00|9840.6|9828.6|9789.3|9777.3|9840.6|9828.6|9779.8|9767.8|425
1591105500000|2020-06-02 13:45:00|9790|9778|9816.8|9804.8|9817.5|9805.5|9787.5|9775.5|73
1591105800000|2020-06-02 13:50:00|9816.1|9804.1|9846.8|9834.8|9851.9|9839.9|9815.2|9803.2|210
1591106100000|2020-06-02 13:55:00|9843.3|9831.3|9807.8|9795.8|9850|9838|9807.8|9795.8|219
1591106400000|2020-06-02 14:00:00|9808.5|9796.5|9829.7|9817.7|9830.8|9818.8|9806.7|9794.7|58
1591106700000|2020-06-02 14:05:00|9831.5|9819.5|9817.3|9805.3|9840.4|9828.4|9810.8|9798.8|96
1591107000000|2020-06-02 14:10:00|9816.8|9804.8|9795.6|9783.6|9822.2|9810.2|9790.4|9778.4|91
1591107300000|2020-06-02 14:15:00|9794.2|9782.2|9787|9775|9797.4|9785.4|9773.2|9761.2|81
1591107600000|2020-06-02 14:20:00|9787.7|9775.7|9808.5|9796.5|9809.7|9797.7|9786.4|9774.4|54
1591107900000|2020-06-02 14:25:00|9809|9797|9806.4|9794.4|9809.7|9797.7|9785.5|9773.5|62
1591108200000|2020-06-02 14:30:00|9807.7|9795.7|9796.5|9784.5|9809.7|9797.7|9796.5|9784.5|53
1591108500000|2020-06-02 14:35:00|9794.7|9782.7|9792|9780|9798.4|9786.4|9781.2|9769.2|56
1591108800000|2020-06-02 14:40:00|9790.7|9778.7|9778.7|9766.7|9792.2|9780.2|9778.7|9766.7|100
1591109100000|2020-06-02 14:45:00|9780|9768|9786.8|9774.8|9793.9|9781.9|9776.5|9764.5|97
1591109400000|2020-06-02 14:50:00|9784.9|9772.9|9789.3|9777.3|9794.3|9782.3|9777.4|9765.4|78
1591109700000|2020-06-02 14:55:00|9788.6|9776.6|9786|9774|9791.2|9779.2|9786|9774|27
1591110000000|2020-06-02 15:00:00|9787.2|9775.2|9773.9|9761.9|9787.9|9775.9|9763.3|9751.3|116
1591110300000|2020-06-02 15:05:00|9774.6|9762.6|9763.6|9751.6|9774.6|9762.6|9756.5|9744.5|49
1591110600000|2020-06-02 15:10:00|9765.5|9753.5|9774|9762|9777.9|9765.9|9765.5|9753.5|24
1591110900000|2020-06-02 15:15:00|9774.6|9762.6|9773|9761|9789|9777|9772.6|9760.6|84
1591111200000|2020-06-02 15:20:00|9769.7|9757.7|9742.9|9730.9|9769.7|9757.7|9741|9729|138
1591111500000|2020-06-02 15:25:00|9742.4|9730.4|9758.5|9746.5|9763.1|9751.1|9736.8|9724.8|78
1591111800000|2020-06-02 15:30:00|9757.9|9745.9|9763.4|9751.4|9764.6|9752.6|9747.7|9735.7|32
1591112100000|2020-06-02 15:35:00|9763.9|9751.9|9747.3|9735.3|9763.9|9751.9|9741.3|9729.3|34
1591112400000|2020-06-02 15:40:00|9744.9|9732.9|9744.6|9732.6|9747.8|9735.8|9739.5|9727.5|45
1591112700000|2020-06-02 15:45:00|9742.7|9730.7|9733.2|9721.2|9742.7|9730.7|9724.3|9712.3|154
1591113000000|2020-06-02 15:50:00|9735.7|9723.7|9743.1|9731.1|9746.3|9734.3|9732.4|9720.4|41
1591113300000|2020-06-02 15:55:00|9742.4|9730.4|9743.2|9731.2|9754.4|9742.4|9738.5|9726.5|80
1591113600000|2020-06-02 16:00:00|9744.5|9732.5|9723.8|9711.8|9749.1|9737.1|9723.8|9711.8|97
1591113900000|2020-06-02 16:05:00|9724.5|9712.5|9734.4|9722.4|9737|9725|9724.1|9712.1|34
1591114200000|2020-06-02 16:10:00|9736.3|9724.3|9733.1|9721.1|9736.3|9724.3|9728|9716|16
1591114500000|2020-06-02 16:15:00|9732.4|9720.4|9709.5|9697.5|9732.4|9720.4|9708.1|9696.1|148
1591114800000|2020-06-02 16:20:00|9709|9697|9732|9720|9746.5|9734.5|9705.8|9693.8|162
1591115100000|2020-06-02 16:25:00|9734.5|9722.5|9733.8|9721.8|9743.1|9731.1|9726.9|9714.9|41
1591115400000|2020-06-02 16:30:00|9732.6|9720.6|9731.6|9719.6|9743.8|9731.8|9729.7|9717.7|32
1591115700000|2020-06-02 16:35:00|9730.9|9718.9|9719.7|9707.7|9735.9|9723.9|9719.7|9707.7|27
1591116000000|2020-06-02 16:40:00|9720.4|9708.4|9723.7|9711.7|9725|9713|9714.4|9702.4|64
1591116300000|2020-06-02 16:45:00|9724.3|9712.3|9711.2|9699.2|9726.3|9714.3|9710|9698|56
1591116600000|2020-06-02 16:50:00|9711.9|9699.9|9692.1|9680.1|9714.4|9702.4|9683.9|9671.9|120
1591116900000|2020-06-02 16:55:00|9692.8|9680.8|9680|9668|9693.3|9681.3|9670.5|9658.5|127
1591117200000|2020-06-02 17:00:00|9681.2|9669.2|9694.9|9682.9|9694.9|9682.9|9676.2|9664.2|30
1591117500000|2020-06-02 17:05:00|9694.2|9682.2|9676.2|9664.2|9694.9|9682.9|9676.2|9664.2|38
1591117800000|2020-06-02 17:10:00|9675|9663|9664.3|9652.3|9675.3|9663.3|9658|9646|185
1591118100000|2020-06-02 17:15:00|9661.7|9649.7|9689.8|9677.8|9696.1|9684.1|9661.7|9649.7|66
1591118400000|2020-06-02 17:20:00|9690.4|9678.4|9687.1|9675.1|9700.7|9688.7|9684.6|9672.6|60
1591118700000|2020-06-02 17:25:00|9686.5|9674.5|9665|9653|9687.9|9675.9|9660.6|9648.6|124
1591119000000|2020-06-02 17:30:00|9665.7|9653.7|9637.8|9625.8|9665.7|9653.7|9636.5|9624.5|186
1591119300000|2020-06-02 17:35:00|9638.5|9626.5|9617.1|9605.1|9639.7|9627.7|9617.1|9605.1|291
1591119600000|2020-06-02 17:40:00|9616.4|9604.4|9615.1|9603.1|9616.4|9604.4|9593.6|9581.6|81
1591119900000|2020-06-02 17:45:00|9614.4|9602.4|9602.6|9590.6|9623.4|9611.4|9602.6|9590.6|30
1591120200000|2020-06-02 17:50:00|9604|9592|9599.8|9587.8|9606.8|9594.8|9588.1|9576.1|39
1591120500000|2020-06-02 17:55:00|9601.9|9589.9|9595|9583|9601.9|9589.9|9574.9|9562.9|205
1591120800000|2020-06-02 18:00:00|9592.9|9580.9|9615.8|9603.8|9619.2|9607.2|9590.8|9578.8|516
1591191000000|2020-06-03 13:30:00|9597.9|9585.9|9560.1|9548.1|9621.1|9609.1|9558.5|9546.5|392
1591191300000|2020-06-03 13:35:00|9562|9550|9542.2|9530.2|9567|9555|9536.3|9524.3|161
1591191600000|2020-06-03 13:40:00|9542.9|9530.9|9555|9543|9571.3|9559.3|9534.4|9522.4|336
1591191900000|2020-06-03 13:45:00|9554.3|9542.3|9568.4|9556.4|9583.5|9571.5|9552.9|9540.9|238
1591192200000|2020-06-03 13:50:00|9567.1|9555.1|9548.3|9536.3|9568.4|9556.4|9540.8|9528.8|280
1591192500000|2020-06-03 13:55:00|9547.8|9535.8|9531.3|9519.3|9559.6|9547.6|9513.2|9501.2|117
1591192800000|2020-06-03 14:00:00|9526.9|9514.9|9549.1|9537.1|9549.8|9537.8|9520.6|9508.6|83
1591193100000|2020-06-03 14:05:00|9549.6|9537.6|9524.4|9512.4|9561|9549|9515.7|9503.7|108
1591193400000|2020-06-03 14:10:00|9521.7|9509.7|9554.6|9542.6|9555.5|9543.5|9521.7|9509.7|55
1591193700000|2020-06-03 14:15:00|9553.3|9541.3|9558.7|9546.7|9561.7|9549.7|9547.6|9535.6|58
1591194000000|2020-06-03 14:20:00|9559.4|9547.4|9589.4|9577.4|9590.7|9578.7|9558.5|9546.5|93
1591194300000|2020-06-03 14:25:00|9590.1|9578.1|9593.5|9581.5|9615.8|9603.8|9587.1|9575.1|138
1591194600000|2020-06-03 14:30:00|9594.3|9582.3|9606.6|9594.6|9607.3|9595.3|9581.8|9569.8|89
1591194900000|2020-06-03 14:35:00|9605.5|9593.5|9624.3|9612.3|9625.5|9613.5|9595|9583|60
1591195200000|2020-06-03 14:40:00|9625.5|9613.5|9619.3|9607.3|9636.8|9624.8|9613.6|9601.6|89
1591195500000|2020-06-03 14:45:00|9618.6|9606.6|9613.4|9601.4|9620.4|9608.4|9609|9597|56
1591195800000|2020-06-03 14:50:00|9612.7|9600.7|9596.6|9584.6|9614.7|9602.7|9592.3|9580.3|127
1591196100000|2020-06-03 14:55:00|9596.1|9584.1|9628.2|9616.2|9632.2|9620.2|9594.7|9582.7|54
1591196400000|2020-06-03 15:00:00|9625|9613|9668.5|9656.5|9670.6|9658.6|9625|9613|101
1591196700000|2020-06-03 15:05:00|9666.8|9654.8|9626.1|9614.1|9670.8|9658.8|9617.9|9605.9|50
1591197000000|2020-06-03 15:10:00|9627.4|9615.4|9623.7|9611.7|9659|9647|9622.4|9610.4|105
1591197300000|2020-06-03 15:15:00|9622.6|9610.6|9616.2|9604.2|9640.3|9628.3|9611.2|9599.2|55
1591197600000|2020-06-03 15:20:00|9616.9|9604.9|9619.4|9607.4|9621.6|9609.6|9594.6|9582.6|72
1591197900000|2020-06-03 15:25:00|9618.2|9606.2|9637.1|9625.1|9639.6|9627.6|9615.7|9603.7|51
1591198200000|2020-06-03 15:30:00|9636|9624|9619.8|9607.8|9639.1|9627.1|9618.4|9606.4|62
1591198500000|2020-06-03 15:35:00|9619.3|9607.3|9616.8|9604.8|9626.4|9614.4|9595.9|9583.9|57
1591198800000|2020-06-03 15:40:00|9615.7|9603.7|9600.9|9588.9|9621.3|9609.3|9600.2|9588.2|36
1591199100000|2020-06-03 15:45:00|9600.2|9588.2|9611.4|9599.4|9611.6|9599.6|9590.2|9578.2|61
1591199400000|2020-06-03 15:50:00|9612.7|9600.7|9608|9596|9626.6|9614.6|9606.3|9594.3|41
1591199700000|2020-06-03 15:55:00|9607.3|9595.3|9614.8|9602.8|9615.6|9603.6|9604.7|9592.7|31
1591200000000|2020-06-03 16:00:00|9615.6|9603.6|9626.8|9614.8|9641.3|9629.3|9615.6|9603.6|55
1591200300000|2020-06-03 16:05:00|9627.5|9615.5|9627.2|9615.2|9638.5|9626.5|9625.3|9613.3|25
1591200600000|2020-06-03 16:10:00|9629.9|9617.9|9650.6|9638.6|9654.2|9642.2|9629.7|9617.7|38
1591200900000|2020-06-03 16:15:00|9650.1|9638.1|9662.2|9650.2|9662.2|9650.2|9646.3|9634.3|20
1591201200000|2020-06-03 16:20:00|9661.7|9649.7|9648.5|9636.5|9662.2|9650.2|9646.9|9634.9|7
1591201500000|2020-06-03 16:25:00|9649.2|9637.2|9650.5|9638.5|9653.6|9641.6|9645.5|9633.5|25
1591201800000|2020-06-03 16:30:00|9654.4|9642.4|9645.3|9633.3|9655.8|9643.8|9645.3|9633.3|53
1591202100000|2020-06-03 16:35:00|9645.8|9633.8|9653.5|9641.5|9657.4|9645.4|9645.5|9633.5|26
1591202400000|2020-06-03 16:40:00|9654.8|9642.8|9651.6|9639.6|9658|9646|9640.3|9628.3|35
1591202700000|2020-06-03 16:45:00|9653|9641|9662.3|9650.3|9663.7|9651.7|9651.7|9639.7|31
1591203000000|2020-06-03 16:50:00|9663.7|9651.7|9662.9|9650.9|9665.9|9653.9|9655.5|9643.5|44
1591203300000|2020-06-03 16:55:00|9663.4|9651.4|9652.2|9640.2|9668.4|9656.4|9647.9|9635.9|66
1591203600000|2020-06-03 17:00:00|9651.4|9639.4|9643.8|9631.8|9656.6|9644.6|9636.3|9624.3|24
1591203900000|2020-06-03 17:05:00|9643.1|9631.1|9635.7|9623.7|9651.6|9639.6|9632.2|9620.2|64
1591204200000|2020-06-03 17:10:00|9636.4|9624.4|9641.6|9629.6|9641.6|9629.6|9627|9615|20
1591204500000|2020-06-03 17:15:00|9641.1|9629.1|9639.9|9627.9|9646.8|9634.8|9629.3|9617.3|22
1591204800000|2020-06-03 17:20:00|9640.4|9628.4|9633.6|9621.6|9646.1|9634.1|9630.6|9618.6|7
1591205100000|2020-06-03 17:25:00|9634.9|9622.9|9651.5|9639.5|9654|9642|9628.8|9616.8|14
1591205400000|2020-06-03 17:30:00|9652|9640|9654.9|9642.9|9661.5|9649.5|9651.5|9639.5|35
1591205700000|2020-06-03 17:35:00|9655.6|9643.6|9671.5|9659.5|9671.5|9659.5|9648.3|9636.3|66
1591206000000|2020-06-03 17:40:00|9672|9660|9674|9662|9678.8|9666.8|9664.5|9652.5|73
1591206300000|2020-06-03 17:45:00|9672|9660|9670.4|9658.4|9683.3|9671.3|9669.2|9657.2|119
1591206600000|2020-06-03 17:50:00|9671.1|9659.1|9657.6|9645.6|9679|9667|9657.6|9645.6|164
1591206900000|2020-06-03 17:55:00|9658.3|9646.3|9663.1|9651.1|9670.4|9658.4|9641.5|9629.5|684
1591207200000|2020-06-03 18:00:00|9665.6|9653.6|9678.3|9666.3|9679.7|9667.7|9646.2|9634.2|235
1591191000000|2020-06-03 13:30:00|9597.9|9585.9|9560.1|9548.1|9621.1|9609.1|9558.5|9546.5|392
1591191300000|2020-06-03 13:35:00|9562|9550|9542.2|9530.2|9567|9555|9536.3|9524.3|161
1591191600000|2020-06-03 13:40:00|9542.9|9530.9|9555|9543|9571.3|9559.3|9534.4|9522.4|336
1591191900000|2020-06-03 13:45:00|9554.3|9542.3|9568.4|9556.4|9583.5|9571.5|9552.9|9540.9|238
1591192200000|2020-06-03 13:50:00|9567.1|9555.1|9548.3|9536.3|9568.4|9556.4|9540.8|9528.8|280
1591192500000|2020-06-03 13:55:00|9547.8|9535.8|9531.3|9519.3|9559.6|9547.6|9513.2|9501.2|117
1591192800000|2020-06-03 14:00:00|9526.9|9514.9|9549.1|9537.1|9549.8|9537.8|9520.6|9508.6|83
1591193100000|2020-06-03 14:05:00|9549.6|9537.6|9524.4|9512.4|9561|9549|9515.7|9503.7|108
1591193400000|2020-06-03 14:10:00|9521.7|9509.7|9554.6|9542.6|9555.5|9543.5|9521.7|9509.7|55
1591193700000|2020-06-03 14:15:00|9553.3|9541.3|9558.7|9546.7|9561.7|9549.7|9547.6|9535.6|58
1591194000000|2020-06-03 14:20:00|9559.4|9547.4|9589.4|9577.4|9590.7|9578.7|9558.5|9546.5|93
1591194300000|2020-06-03 14:25:00|9590.1|9578.1|9593.5|9581.5|9615.8|9603.8|9587.1|9575.1|138
1591194600000|2020-06-03 14:30:00|9594.3|9582.3|9606.6|9594.6|9607.3|9595.3|9581.8|9569.8|89
1591194900000|2020-06-03 14:35:00|9605.5|9593.5|9624.3|9612.3|9625.5|9613.5|9595|9583|60
1591195200000|2020-06-03 14:40:00|9625.5|9613.5|9619.3|9607.3|9636.8|9624.8|9613.6|9601.6|89
1591195500000|2020-06-03 14:45:00|9618.6|9606.6|9613.4|9601.4|9620.4|9608.4|9609|9597|56
1591195800000|2020-06-03 14:50:00|9612.7|9600.7|9596.6|9584.6|9614.7|9602.7|9592.3|9580.3|127
1591196100000|2020-06-03 14:55:00|9596.1|9584.1|9628.2|9616.2|9632.2|9620.2|9594.7|9582.7|54
1591196400000|2020-06-03 15:00:00|9625|9613|9668.5|9656.5|9670.6|9658.6|9625|9613|101
1591196700000|2020-06-03 15:05:00|9666.8|9654.8|9626.1|9614.1|9670.8|9658.8|9617.9|9605.9|50
1591197000000|2020-06-03 15:10:00|9627.4|9615.4|9623.7|9611.7|9659|9647|9622.4|9610.4|105
1591197300000|2020-06-03 15:15:00|9622.6|9610.6|9616.2|9604.2|9640.3|9628.3|9611.2|9599.2|55
1591197600000|2020-06-03 15:20:00|9616.9|9604.9|9619.4|9607.4|9621.6|9609.6|9594.6|9582.6|72
1591197900000|2020-06-03 15:25:00|9618.2|9606.2|9637.1|9625.1|9639.6|9627.6|9615.7|9603.7|51
1591198200000|2020-06-03 15:30:00|9636|9624|9619.8|9607.8|9639.1|9627.1|9618.4|9606.4|62
1591198500000|2020-06-03 15:35:00|9619.3|9607.3|9616.8|9604.8|9626.4|9614.4|9595.9|9583.9|57
1591198800000|2020-06-03 15:40:00|9615.7|9603.7|9600.9|9588.9|9621.3|9609.3|9600.2|9588.2|36
1591199100000|2020-06-03 15:45:00|9600.2|9588.2|9611.4|9599.4|9611.6|9599.6|9590.2|9578.2|61
1591199400000|2020-06-03 15:50:00|9612.7|9600.7|9608|9596|9626.6|9614.6|9606.3|9594.3|41
1591199700000|2020-06-03 15:55:00|9607.3|9595.3|9614.8|9602.8|9615.6|9603.6|9604.7|9592.7|31
1591200000000|2020-06-03 16:00:00|9615.6|9603.6|9626.8|9614.8|9641.3|9629.3|9615.6|9603.6|55
1591200300000|2020-06-03 16:05:00|9627.5|9615.5|9627.2|9615.2|9638.5|9626.5|9625.3|9613.3|25
1591200600000|2020-06-03 16:10:00|9629.9|9617.9|9650.6|9638.6|9654.2|9642.2|9629.7|9617.7|38
1591200900000|2020-06-03 16:15:00|9650.1|9638.1|9662.2|9650.2|9662.2|9650.2|9646.3|9634.3|20
1591201200000|2020-06-03 16:20:00|9661.7|9649.7|9648.5|9636.5|9662.2|9650.2|9646.9|9634.9|7
1591201500000|2020-06-03 16:25:00|9649.2|9637.2|9650.5|9638.5|9653.6|9641.6|9645.5|9633.5|25
1591201800000|2020-06-03 16:30:00|9654.4|9642.4|9645.3|9633.3|9655.8|9643.8|9645.3|9633.3|53
1591202100000|2020-06-03 16:35:00|9645.8|9633.8|9653.5|9641.5|9657.4|9645.4|9645.5|9633.5|26
1591202400000|2020-06-03 16:40:00|9654.8|9642.8|9651.6|9639.6|9658|9646|9640.3|9628.3|35
1591202700000|2020-06-03 16:45:00|9653|9641|9662.3|9650.3|9663.7|9651.7|9651.7|9639.7|31
1591203000000|2020-06-03 16:50:00|9663.7|9651.7|9662.9|9650.9|9665.9|9653.9|9655.5|9643.5|44
1591203300000|2020-06-03 16:55:00|9663.4|9651.4|9652.2|9640.2|9668.4|9656.4|9647.9|9635.9|66
1591203600000|2020-06-03 17:00:00|9651.4|9639.4|9643.8|9631.8|9656.6|9644.6|9636.3|9624.3|24
1591203900000|2020-06-03 17:05:00|9643.1|9631.1|9635.7|9623.7|9651.6|9639.6|9632.2|9620.2|64
1591204200000|2020-06-03 17:10:00|9636.4|9624.4|9641.6|9629.6|9641.6|9629.6|9627|9615|20
1591204500000|2020-06-03 17:15:00|9641.1|9629.1|9639.9|9627.9|9646.8|9634.8|9629.3|9617.3|22
1591204800000|2020-06-03 17:20:00|9640.4|9628.4|9633.6|9621.6|9646.1|9634.1|9630.6|9618.6|7
1591205100000|2020-06-03 17:25:00|9634.9|9622.9|9651.5|9639.5|9654|9642|9628.8|9616.8|14
1591205400000|2020-06-03 17:30:00|9652|9640|9654.9|9642.9|9661.5|9649.5|9651.5|9639.5|35
1591205700000|2020-06-03 17:35:00|9655.6|9643.6|9671.5|9659.5|9671.5|9659.5|9648.3|9636.3|66
1591206000000|2020-06-03 17:40:00|9672|9660|9674|9662|9678.8|9666.8|9664.5|9652.5|73
1591206300000|2020-06-03 17:45:00|9672|9660|9670.4|9658.4|9683.3|9671.3|9669.2|9657.2|119
1591206600000|2020-06-03 17:50:00|9671.1|9659.1|9657.6|9645.6|9679|9667|9657.6|9645.6|164
1591206900000|2020-06-03 17:55:00|9658.3|9646.3|9663.1|9651.1|9670.4|9658.4|9641.5|9629.5|684
1591207200000|2020-06-03 18:00:00|9665.6|9653.6|9678.3|9666.3|9679.7|9667.7|9646.2|9634.2|235
1591277400000|2020-06-04 13:30:00|9652.3|9640.3|9659.5|9647.5|9678|9666|9651.7|9639.7|230
1591277700000|2020-06-04 13:35:00|9660.8|9648.8|9643.1|9631.1|9664.3|9652.3|9643.1|9631.1|63
1591278000000|2020-06-04 13:40:00|9641.8|9629.8|9657.8|9645.8|9673.1|9661.1|9635.1|9623.1|53
1591278300000|2020-06-04 13:45:00|9657.3|9645.3|9653.4|9641.4|9659.3|9647.3|9645.9|9633.9|56
1591278600000|2020-06-04 13:50:00|9652.7|9640.7|9643.7|9631.7|9653.9|9641.9|9639|9627|48
1591278900000|2020-06-04 13:55:00|9645.7|9633.7|9646.3|9634.3|9655.4|9643.4|9642.6|9630.6|21
1591279200000|2020-06-04 14:00:00|9649.2|9637.2|9655.3|9643.3|9656.6|9644.6|9641.7|9629.7|19
1591279500000|2020-06-04 14:05:00|9655.8|9643.8|9666.6|9654.6|9676.3|9664.3|9650.5|9638.5|53
1591279800000|2020-06-04 14:10:00|9666.1|9654.1|9686|9674|9686.7|9674.7|9666.1|9654.1|26
1591280100000|2020-06-04 14:15:00|9685.3|9673.3|9668.3|9656.3|9686|9674|9656.5|9644.5|56
1591280400000|2020-06-04 14:20:00|9670.3|9658.3|9669.2|9657.2|9686.7|9674.7|9667.2|9655.2|25
1591280700000|2020-06-04 14:25:00|9670|9658|9669.9|9657.9|9678.3|9666.3|9662.8|9650.8|27
1591281000000|2020-06-04 14:30:00|9671.1|9659.1|9700.8|9688.8|9701|9689|9669.4|9657.4|53
1591281300000|2020-06-04 14:35:00|9701.3|9689.3|9697.4|9685.4|9708.2|9696.2|9697.4|9685.4|83
1591281600000|2020-06-04 14:40:00|9698.1|9686.1|9698.9|9686.9|9702.1|9690.1|9683.9|9671.9|140
1591281900000|2020-06-04 14:45:00|9698.3|9686.3|9711.3|9699.3|9712|9700|9697.1|9685.1|42
1591282200000|2020-06-04 14:50:00|9712.5|9700.5|9710.7|9698.7|9735.3|9723.3|9709.3|9697.3|148
1591282500000|2020-06-04 14:55:00|9712.4|9700.4|9718.4|9706.4|9727.3|9715.3|9711.4|9699.4|104
1591282800000|2020-06-04 15:00:00|9718.9|9706.9|9721.9|9709.9|9728.9|9716.9|9713.1|9701.1|69
1591283100000|2020-06-04 15:05:00|9722.7|9710.7|9705.1|9693.1|9728.9|9716.9|9705.1|9693.1|48
1591283400000|2020-06-04 15:10:00|9707|9695|9700.3|9688.3|9709.6|9697.6|9685.7|9673.7|95
1591283700000|2020-06-04 15:15:00|9699.8|9687.8|9700.7|9688.7|9704.7|9692.7|9699.8|9687.8|15
1591284000000|2020-06-04 15:20:00|9701.5|9689.5|9711|9699|9712.2|9700.2|9697.7|9685.7|30
1591284300000|2020-06-04 15:25:00|9713.5|9701.5|9707.2|9695.2|9719.9|9707.9|9701.5|9689.5|37
1591284600000|2020-06-04 15:30:00|9707.5|9695.5|9706.5|9694.5|9712.7|9700.7|9699.5|9687.5|38
1591284900000|2020-06-04 15:35:00|9707.2|9695.2|9706.5|9694.5|9709.7|9697.7|9698.8|9686.8|38
1591285200000|2020-06-04 15:40:00|9707.2|9695.2|9705.1|9693.1|9716|9704|9695.1|9683.1|35
1591285500000|2020-06-04 15:45:00|9705.8|9693.8|9697.8|9685.8|9707.8|9695.8|9690.2|9678.2|139
1591285800000|2020-06-04 15:50:00|9698.3|9686.3|9705.6|9693.6|9708.1|9696.1|9694|9682|78
1591286100000|2020-06-04 15:55:00|9707.1|9695.1|9727.8|9715.8|9732.1|9720.1|9706.3|9694.3|153
1591286400000|2020-06-04 16:00:00|9726.8|9714.8|9714.6|9702.6|9729.6|9717.6|9699.6|9687.6|90
1591286700000|2020-06-04 16:05:00|9713.9|9701.9|9691.2|9679.2|9722.3|9710.3|9686.2|9674.2|44
1591287000000|2020-06-04 16:10:00|9689.9|9677.9|9700.4|9688.4|9702.2|9690.2|9687.2|9675.2|52
1591287300000|2020-06-04 16:15:00|9697.2|9685.2|9683.9|9671.9|9706.2|9694.2|9683.2|9671.2|56
1591287600000|2020-06-04 16:20:00|9684.4|9672.4|9703.9|9691.9|9703.9|9691.9|9684.4|9672.4|81
1591287900000|2020-06-04 16:25:00|9702.7|9690.7|9707.9|9695.9|9712.7|9700.7|9700.4|9688.4|69
1591288200000|2020-06-04 16:30:00|9708.6|9696.6|9695.7|9683.7|9712.7|9700.7|9687.2|9675.2|43
1591288500000|2020-06-04 16:35:00|9696.4|9684.4|9683.1|9671.1|9697.5|9685.5|9677.4|9665.4|29
1591288800000|2020-06-04 16:40:00|9682.6|9670.6|9668.4|9656.4|9687.4|9675.4|9668.4|9656.4|30
1591289100000|2020-06-04 16:45:00|9667.9|9655.9|9675|9663|9680|9668|9663|9651|22
1591289400000|2020-06-04 16:50:00|9675.5|9663.5|9677|9665|9680|9668|9663|9651|9
1591289700000|2020-06-04 16:55:00|9676.2|9664.2|9671|9659|9677|9665|9665.5|9653.5|7
1591290000000|2020-06-04 17:00:00|9671.8|9659.8|9691.5|9679.5|9699.5|9687.5|9671|9659|48
1591290300000|2020-06-04 17:05:00|9692.2|9680.2|9693.7|9681.7|9697.9|9685.9|9686.8|9674.8|16
1591290600000|2020-06-04 17:10:00|9694.2|9682.2|9673.9|9661.9|9694.9|9682.9|9670.4|9658.4|41
1591290900000|2020-06-04 17:15:00|9673.2|9661.2|9671.8|9659.8|9681.7|9669.7|9671.3|9659.3|13
1591291200000|2020-06-04 17:20:00|9671.3|9659.3|9687.5|9675.5|9687.5|9675.5|9668.1|9656.1|46
1591291500000|2020-06-04 17:25:00|9691.3|9679.3|9684.8|9672.8|9692|9680|9683.3|9671.3|11
1591291800000|2020-06-04 17:30:00|9684.2|9672.2|9685.7|9673.7|9692|9680|9678.5|9666.5|21
1591292100000|2020-06-04 17:35:00|9685.2|9673.2|9689.9|9677.9|9694.7|9682.7|9679.5|9667.5|14
1591292400000|2020-06-04 17:40:00|9689.4|9677.4|9705.1|9693.1|9712.3|9700.3|9682|9670|24
1591292700000|2020-06-04 17:45:00|9704.6|9692.6|9718.8|9706.8|9723.8|9711.8|9698.4|9686.4|85
1591293000000|2020-06-04 17:50:00|9721.8|9709.8|9706.4|9694.4|9723.8|9711.8|9706.4|9694.4|68
1591293300000|2020-06-04 17:55:00|9705.7|9693.7|9710.1|9698.1|9714.3|9702.3|9687.9|9675.9|181
1591293600000|2020-06-04 18:00:00|9710.8|9698.8|9699.3|9687.3|9719.5|9707.5|9695.9|9683.9|169
1591293900000|2020-06-04 18:05:00|9698.6|9686.6|9698.6|9686.6|9698.6|9686.6|9698.6|9686.6|0
1591363800000|2020-06-05 13:30:00|9716|9704|9704|9692|9733.8|9721.8|9697|9685|190
1591364100000|2020-06-05 13:35:00|9704.5|9692.5|9712.8|9700.8|9716.3|9704.3|9695.3|9683.3|106
1591364400000|2020-06-05 13:40:00|9713.5|9701.5|9692.3|9680.3|9737.8|9725.8|9689.6|9677.6|88
1591364700000|2020-06-05 13:45:00|9691.6|9679.6|9652.8|9640.8|9693.6|9681.6|9645.8|9633.8|121
1591365000000|2020-06-05 13:50:00|9652.1|9640.1|9585.3|9573.3|9663.3|9651.3|9575.8|9563.8|139
1591365300000|2020-06-05 13:55:00|9592.3|9580.3|9563.1|9551.1|9617.1|9605.1|9557.8|9545.8|137
1591365600000|2020-06-05 14:00:00|9561.8|9549.8|9545.4|9533.4|9569.1|9557.1|9537.9|9525.9|178
1591365900000|2020-06-05 14:05:00|9546.1|9534.1|9523.4|9511.4|9577.4|9565.4|9523.1|9511.1|168
1591366200000|2020-06-05 14:10:00|9523.9|9511.9|9504.1|9492.1|9533.4|9521.4|9493.4|9481.4|265
1591366500000|2020-06-05 14:15:00|9503.6|9491.6|9507.9|9495.9|9530.4|9518.4|9496.4|9484.4|267
1591366800000|2020-06-05 14:20:00|9507.4|9495.4|9507.2|9495.2|9518.2|9506.2|9483.9|9471.9|254
1591367100000|2020-06-05 14:25:00|9506.4|9494.4|9549.2|9537.2|9550.4|9538.4|9505.2|9493.2|305
1591367400000|2020-06-05 14:30:00|9550.4|9538.4|9579.2|9567.2|9582.4|9570.4|9542.7|9530.7|307
1591367700000|2020-06-05 14:35:00|9578.7|9566.7|9598.4|9586.4|9599.4|9587.4|9557.9|9545.9|130
1591368000000|2020-06-05 14:40:00|9600.4|9588.4|9649.7|9637.7|9654|9642|9598.2|9586.2|148
1591368300000|2020-06-05 14:45:00|9648.4|9636.4|9640.2|9628.2|9666.2|9654.2|9619.2|9607.2|65
1591368600000|2020-06-05 14:50:00|9640.7|9628.7|9668.9|9656.9|9669.4|9657.4|9637.2|9625.2|259
1591368900000|2020-06-05 14:55:00|9669.7|9657.7|9640.4|9628.4|9678.7|9666.7|9627.9|9615.9|180
1591369200000|2020-06-05 15:00:00|9639.4|9627.4|9624.7|9612.7|9641.7|9629.7|9611.4|9599.4|160
1591369500000|2020-06-05 15:05:00|9626.5|9614.5|9630.7|9618.7|9632.7|9620.7|9607.7|9595.7|79
1591369800000|2020-06-05 15:10:00|9631.4|9619.4|9633.4|9621.4|9635|9623|9616.2|9604.2|17
1591370100000|2020-06-05 15:15:00|9635.5|9623.5|9651.4|9639.4|9651.4|9639.4|9630.7|9618.7|22
1591370400000|2020-06-05 15:20:00|9652.2|9640.2|9664.5|9652.5|9668.2|9656.2|9651.2|9639.2|16
1591370700000|2020-06-05 15:25:00|9666|9654|9693.2|9681.2|9702.5|9690.5|9664|9652|175
1591371000000|2020-06-05 15:30:00|9694|9682|9678.8|9666.8|9696.2|9684.2|9644|9632|87
1591371300000|2020-06-05 15:35:00|9677.5|9665.5|9671.3|9659.3|9697.3|9685.3|9671.3|9659.3|96
1591371600000|2020-06-05 15:40:00|9663.6|9651.6|9658.1|9646.1|9668.6|9656.6|9637.3|9625.3|38
1591371900000|2020-06-05 15:45:00|9658.6|9646.6|9658.6|9646.6|9663.9|9651.9|9642.8|9630.8|57
1591372200000|2020-06-05 15:50:00|9660.1|9648.1|9645.9|9633.9|9663.1|9651.1|9630.1|9618.1|43
1591372500000|2020-06-05 15:55:00|9643.9|9631.9|9643.1|9631.1|9650.9|9638.9|9640.6|9628.6|13
1591372800000|2020-06-05 16:00:00|9641.6|9629.6|9647.9|9635.9|9652.9|9640.9|9629.1|9617.1|90
1591373100000|2020-06-05 16:05:00|9648.7|9636.7|9654.2|9642.2|9665.4|9653.4|9647.9|9635.9|46
1591373400000|2020-06-05 16:10:00|9654.7|9642.7|9669.2|9657.2|9676.2|9664.2|9651.7|9639.7|26
1591373700000|2020-06-05 16:15:00|9670.4|9658.4|9639.7|9627.7|9672.9|9660.9|9639.7|9627.7|41
1591374000000|2020-06-05 16:20:00|9638.7|9626.7|9606.7|9594.7|9638.7|9626.7|9605.5|9593.5|82
1591374300000|2020-06-05 16:25:00|9605.5|9593.5|9604.2|9592.2|9608.7|9596.7|9594.7|9582.7|40
1591374600000|2020-06-05 16:30:00|9601.7|9589.7|9564.5|9552.5|9601.7|9589.7|9563.5|9551.5|32
1591374900000|2020-06-05 16:35:00|9565.7|9553.7|9576.3|9564.3|9581|9569|9562|9550|20
1591375200000|2020-06-05 16:40:00|9574.5|9562.5|9553.5|9541.5|9576.3|9564.3|9546.5|9534.5|45
1591375500000|2020-06-05 16:45:00|9556|9544|9560|9548|9571.3|9559.3|9551.5|9539.5|37
1591375800000|2020-06-05 16:50:00|9561.5|9549.5|9561.5|9549.5|9568.8|9556.8|9544.5|9532.5|38
1591376100000|2020-06-05 16:55:00|9562.3|9550.3|9579.3|9567.3|9580.1|9568.1|9561|9549|15
1591376400000|2020-06-05 17:00:00|9580.1|9568.1|9576.1|9564.1|9582.8|9570.8|9566.3|9554.3|28
1591376700000|2020-06-05 17:05:00|9575.1|9563.1|9584.1|9572.1|9587.8|9575.8|9567.1|9555.1|5
1591377000000|2020-06-05 17:10:00|9586.3|9574.3|9566.9|9554.9|9588.4|9576.4|9566.6|9554.6|3
1591377300000|2020-06-05 17:15:00|9568.3|9556.3|9578.6|9566.6|9579.4|9567.4|9562.6|9550.6|19
1591377600000|2020-06-05 17:20:00|9580.9|9568.9|9586.6|9574.6|9596.1|9584.1|9579.4|9567.4|11
1591377900000|2020-06-05 17:25:00|9586.1|9574.1|9553.4|9541.4|9586.1|9574.1|9547.8|9535.8|11
1591378200000|2020-06-05 17:30:00|9554.1|9542.1|9548.6|9536.6|9554.6|9542.6|9546.6|9534.6|7
1591378500000|2020-06-05 17:35:00|9549.9|9537.9|9565.2|9553.2|9574.4|9562.4|9548.4|9536.4|2
1591378800000|2020-06-05 17:40:00|9566.4|9554.4|9557.4|9545.4|9579.9|9567.9|9555.7|9543.7|19
1591379100000|2020-06-05 17:45:00|9558.2|9546.2|9535.2|9523.2|9560.4|9548.4|9534.9|9522.9|59
1591379400000|2020-06-05 17:50:00|9535.7|9523.7|9524.5|9512.5|9540.2|9528.2|9524|9512|190
1591379700000|2020-06-05 17:55:00|9526.5|9514.5|9540.7|9528.7|9542.9|9530.9|9516.5|9504.5|357
1591380000000|2020-06-05 18:00:00|9541.5|9529.5|9587.5|9575.5|9587.5|9575.5|9531.7|9519.7|440
1591380300000|2020-06-05 18:05:00|9585.8|9573.8|9585.8|9573.8|9585.8|9573.8|9585.8|9573.8|0
1591623000000|2020-06-08 13:30:00|9624.2|9612.2|9575|9563|9649.6|9637.6|9563|9551|453
1591623300000|2020-06-08 13:35:00|9573.7|9561.7|9559.7|9547.7|9579.6|9567.6|9546.4|9534.4|158
1591623600000|2020-06-08 13:40:00|9558.4|9546.4|9579|9567|9590.4|9578.4|9556.3|9544.3|245
1591623900000|2020-06-08 13:45:00|9577.8|9565.8|9546.4|9534.4|9581.5|9569.5|9541.4|9529.4|89
1591624200000|2020-06-08 13:50:00|9547.2|9535.2|9554.4|9542.4|9555.6|9543.6|9543.4|9531.4|19
1591624500000|2020-06-08 13:55:00|9554.8|9542.8|9565.8|9553.8|9578.6|9566.6|9544.2|9532.2|20
1591624800000|2020-06-08 14:00:00|9565.5|9553.5|9570.9|9558.9|9571.7|9559.7|9558.4|9546.4|38
1591625100000|2020-06-08 14:05:00|9568.9|9556.9|9569.4|9557.4|9571.9|9559.9|9561.1|9549.1|70
1591625400000|2020-06-08 14:10:00|9566.1|9554.1|9569.8|9557.8|9573.6|9561.6|9559.3|9547.3|24
1591625700000|2020-06-08 14:15:00|9571.1|9559.1|9577.3|9565.3|9589.6|9577.6|9569.8|9557.8|25
1591626000000|2020-06-08 14:20:00|9576.5|9564.5|9569.4|9557.4|9578.4|9566.4|9561.4|9549.4|61
1591626300000|2020-06-08 14:25:00|9570.2|9558.2|9564.3|9552.3|9571.1|9559.1|9562.7|9550.7|8
1591626600000|2020-06-08 14:30:00|9563.5|9551.5|9545.4|9533.4|9571.9|9559.9|9542.9|9530.9|137
1591626900000|2020-06-08 14:35:00|9545.8|9533.8|9551.1|9539.1|9554.4|9542.4|9541.4|9529.4|159
1591627200000|2020-06-08 14:40:00|9551.6|9539.6|9547.2|9535.2|9558.2|9546.2|9541.1|9529.1|29
1591627500000|2020-06-08 14:45:00|9546|9534|9556.9|9544.9|9557.7|9545.7|9546|9534|52
1591627800000|2020-06-08 14:50:00|9556.5|9544.5|9542.8|9530.8|9559|9547|9534.4|9522.4|17
1591628100000|2020-06-08 14:55:00|9543.6|9531.6|9564.1|9552.1|9570.8|9558.8|9542|9530|28
1591628400000|2020-06-08 15:00:00|9566.6|9554.6|9576.2|9564.2|9578.3|9566.3|9561.6|9549.6|38
1591628700000|2020-06-08 15:05:00|9575.4|9563.4|9575.8|9563.8|9578.7|9566.7|9565.4|9553.4|12
1591629000000|2020-06-08 15:10:00|9577|9565|9563.7|9551.7|9578.3|9566.3|9559.6|9547.6|2
1591629300000|2020-06-08 15:15:00|9565|9553|9565|9553|9568.7|9556.7|9558.7|9546.7|1
1591629600000|2020-06-08 15:20:00|9564.1|9552.1|9569.2|9557.2|9571.7|9559.7|9562.5|9550.5|10
1591629900000|2020-06-08 15:25:00|9570|9558|9568.7|9556.7|9570.8|9558.8|9557.9|9545.9|239
1591630200000|2020-06-08 15:30:00|9567.9|9555.9|9571.7|9559.7|9574.2|9562.2|9567.5|9555.5|37
1591630500000|2020-06-08 15:35:00|9570.4|9558.4|9565.4|9553.4|9573.3|9561.3|9562.1|9550.1|27
1591630800000|2020-06-08 15:40:00|9565|9553|9558.4|9546.4|9570.4|9558.4|9556.3|9544.3|25
1591631100000|2020-06-08 15:45:00|9558.8|9546.8|9570.8|9558.8|9575.4|9563.4|9558.4|9546.4|30
1591631400000|2020-06-08 15:50:00|9572.1|9560.1|9568.7|9556.7|9573.7|9561.7|9568.7|9556.7|2
1591631700000|2020-06-08 15:55:00|9568.3|9556.3|9571.2|9559.2|9574.5|9562.5|9560|9548|18
1591632000000|2020-06-08 16:00:00|9570.8|9558.8|9577.1|9565.1|9578.4|9566.4|9566.7|9554.7|51
1591632300000|2020-06-08 16:05:00|9574.1|9562.1|9582.2|9570.2|9582.2|9570.2|9573.6|9561.6|18
1591632600000|2020-06-08 16:10:00|9583|9571|9576.4|9564.4|9583|9571|9574.3|9562.3|0
1591632900000|2020-06-08 16:15:00|9578|9566|9571.3|9559.3|9578|9566|9567.6|9555.6|10
1591633200000|2020-06-08 16:20:00|9570.5|9558.5|9576.3|9564.3|9576.8|9564.8|9569.2|9557.2|22
1591633500000|2020-06-08 16:25:00|9576.8|9564.8|9561.7|9549.7|9577.6|9565.6|9561.3|9549.3|19
1591633800000|2020-06-08 16:30:00|9561.3|9549.3|9553.4|9541.4|9561.7|9549.7|9543.4|9531.4|32
1591634100000|2020-06-08 16:35:00|9555.9|9543.9|9550.5|9538.5|9559.6|9547.6|9550.4|9538.4|34
1591634400000|2020-06-08 16:40:00|9551.7|9539.7|9559.7|9547.7|9561.3|9549.3|9550.9|9538.9|6
1591634700000|2020-06-08 16:45:00|9560.5|9548.5|9562.9|9550.9|9569.3|9557.3|9556.8|9544.8|16
1591635000000|2020-06-08 16:50:00|9562.5|9550.5|9548.4|9536.4|9562.5|9550.5|9548.4|9536.4|25
1591635300000|2020-06-08 16:55:00|9547.1|9535.1|9552.1|9540.1|9552.1|9540.1|9545.1|9533.1|23
1591635600000|2020-06-08 17:00:00|9553|9541|9547.6|9535.6|9559.6|9547.6|9547.6|9535.6|23
1591635900000|2020-06-08 17:05:00|9547.2|9535.2|9548|9536|9550.5|9538.5|9545.1|9533.1|5
1591636200000|2020-06-08 17:10:00|9547.6|9535.6|9554.7|9542.7|9555.1|9543.1|9547.6|9535.6|34
1591636500000|2020-06-08 17:15:00|9552.6|9540.6|9550.6|9538.6|9556.4|9544.4|9548.5|9536.5|15
1591636800000|2020-06-08 17:20:00|9551.4|9539.4|9567.1|9555.1|9568.4|9556.4|9548.1|9536.1|33
1591637100000|2020-06-08 17:25:00|9568.4|9556.4|9575.1|9563.1|9577.5|9565.5|9568.4|9556.4|33
1591637400000|2020-06-08 17:30:00|9574.7|9562.7|9568.9|9556.9|9576.3|9564.3|9563.9|9551.9|23
1591637700000|2020-06-08 17:35:00|9568|9556|9563.1|9551.1|9571.7|9559.7|9558.5|9546.5|3
1591638000000|2020-06-08 17:40:00|9563.9|9551.9|9548.1|9536.1|9563.9|9551.9|9548.1|9536.1|19
1591638300000|2020-06-08 17:45:00|9550.2|9538.2|9533.6|9521.6|9560.2|9548.2|9530.6|9518.6|91
1591638600000|2020-06-08 17:50:00|9534.4|9522.4|9549.6|9537.6|9559.6|9547.6|9533.6|9521.6|76
1591638900000|2020-06-08 17:55:00|9547.9|9535.9|9564.8|9552.8|9571.5|9559.5|9538.9|9526.9|133
1591639200000|2020-06-08 18:00:00|9565.7|9553.7|9573.3|9561.3|9584.9|9572.9|9562.7|9550.7|104
1591709400000|2020-06-09 13:30:00|9541.2|9529.2|9516.7|9504.7|9541.2|9529.2|9512.5|9500.5|130
1591709700000|2020-06-09 13:35:00|9515.8|9503.8|9530|9518|9532.5|9520.5|9508.3|9496.3|78
1591710000000|2020-06-09 13:40:00|9531.7|9519.7|9570.4|9558.4|9570.4|9558.4|9526.7|9514.7|166
1591710300000|2020-06-09 13:45:00|9569.6|9557.6|9564.6|9552.6|9575.9|9563.9|9550|9538|76
1591710600000|2020-06-09 13:50:00|9563.4|9551.4|9548.8|9536.8|9575.4|9563.4|9548.4|9536.4|29
1591710900000|2020-06-09 13:55:00|9549.2|9537.2|9553.4|9541.4|9560.5|9548.5|9547.1|9535.1|86
1591711200000|2020-06-09 14:00:00|9551.7|9539.7|9559.2|9547.2|9566.3|9554.3|9548.4|9536.4|74
1591711500000|2020-06-09 14:05:00|9560.1|9548.1|9565.9|9553.9|9568|9556|9554.7|9542.7|49
1591711800000|2020-06-09 14:10:00|9568|9556|9558.8|9546.8|9570.9|9558.9|9558.8|9546.8|14
1591712100000|2020-06-09 14:15:00|9559.7|9547.7|9555.9|9543.9|9563.4|9551.4|9549.7|9537.7|50
1591712400000|2020-06-09 14:20:00|9555.1|9543.1|9541.8|9529.8|9555.5|9543.5|9541.8|9529.8|10
1591712700000|2020-06-09 14:25:00|9541.4|9529.4|9539.3|9527.3|9541.8|9529.8|9537.2|9525.2|37
1591713000000|2020-06-09 14:30:00|9541|9529|9549.7|9537.7|9549.7|9537.7|9538.5|9526.5|15
1591713300000|2020-06-09 14:35:00|9549.3|9537.3|9563.1|9551.1|9563.1|9551.1|9544.7|9532.7|22
1591713600000|2020-06-09 14:40:00|9563.9|9551.9|9576|9564|9585.6|9573.6|9563.9|9551.9|38
1591713900000|2020-06-09 14:45:00|9574.3|9562.3|9564.3|9552.3|9576.4|9564.4|9563.1|9551.1|12
1591714200000|2020-06-09 14:50:00|9565.2|9553.2|9601.8|9589.8|9611.4|9599.4|9565.2|9553.2|27
1591714500000|2020-06-09 14:55:00|9602.7|9590.7|9618.5|9606.5|9620.6|9608.6|9593.9|9581.9|44
1591714800000|2020-06-09 15:00:00|9618.9|9606.9|9613.1|9601.1|9638.9|9626.9|9613.1|9601.1|35
1591715100000|2020-06-09 15:05:00|9612.7|9600.7|9581|9569|9612.7|9600.7|9573.5|9561.5|33
1591715400000|2020-06-09 15:10:00|9580.6|9568.6|9598.1|9586.1|9599.4|9587.4|9577.3|9565.3|0
1591715700000|2020-06-09 15:15:00|9596.9|9584.9|9594|9582|9614.8|9602.8|9592.7|9580.7|3
1591716000000|2020-06-09 15:20:00|9592.7|9580.7|9617.3|9605.3|9622.3|9610.3|9592.7|9580.7|3
1591716300000|2020-06-09 15:25:00|9616.9|9604.9|9611.1|9599.1|9620.6|9608.6|9605.6|9593.6|4
1591716600000|2020-06-09 15:30:00|9609.8|9597.8|9616.9|9604.9|9622.3|9610.3|9609|9597|1
1591716900000|2020-06-09 15:35:00|9618.2|9606.2|9625.2|9613.2|9629.4|9617.4|9618.2|9606.2|6
1591717200000|2020-06-09 15:40:00|9626.1|9614.1|9618.6|9606.6|9626.1|9614.1|9617.3|9605.3|1
1591717500000|2020-06-09 15:45:00|9618.2|9606.2|9621.5|9609.5|9626.5|9614.5|9618.2|9606.2|0
1591717800000|2020-06-09 15:50:00|9621.1|9609.1|9610.3|9598.3|9623.2|9611.2|9607.4|9595.4|7
1591718100000|2020-06-09 15:55:00|9609.4|9597.4|9609.4|9597.4|9620.3|9608.3|9607.4|9595.4|31
1591718400000|2020-06-09 16:00:00|9607.4|9595.4|9602|9590|9612.4|9600.4|9598.2|9586.2|5
1591718700000|2020-06-09 16:05:00|9604|9592|9602.8|9590.8|9610.3|9598.3|9600.3|9588.3|18
1591719000000|2020-06-09 16:10:00|9600.3|9588.3|9592|9580|9600.3|9588.3|9589.5|9577.5|33
1591719300000|2020-06-09 16:15:00|9590.7|9578.7|9604.5|9592.5|9607|9595|9587.8|9575.8|46
1591719600000|2020-06-09 16:20:00|9603.6|9591.6|9620.3|9608.3|9624.5|9612.5|9603.6|9591.6|28
1591719900000|2020-06-09 16:25:00|9622.4|9610.4|9622|9610|9624.5|9612.5|9617.4|9605.4|17
1591720200000|2020-06-09 16:30:00|9620.8|9608.8|9655.8|9643.8|9661.6|9649.6|9620.8|9608.8|79
1591720500000|2020-06-09 16:35:00|9655.3|9643.3|9645.3|9633.3|9655.3|9643.3|9641.2|9629.2|1
1591720800000|2020-06-09 16:40:00|9644.5|9632.5|9646.6|9634.6|9656.6|9644.6|9641.2|9629.2|15
1591721100000|2020-06-09 16:45:00|9646.2|9634.2|9680.4|9668.4|9694.9|9682.9|9642.9|9630.9|68
1591721400000|2020-06-09 16:50:00|9680.8|9668.8|9664.5|9652.5|9680.8|9668.8|9664.5|9652.5|10
1591721700000|2020-06-09 16:55:00|9665.4|9653.4|9678.3|9666.3|9679.6|9667.6|9655.8|9643.8|42
1591722000000|2020-06-09 17:00:00|9677.5|9665.5|9701.6|9689.6|9701.6|9689.6|9676.2|9664.2|64
1591722300000|2020-06-09 17:05:00|9704.6|9692.6|9707.9|9695.9|9723.3|9711.3|9703.3|9691.3|52
1591722600000|2020-06-09 17:10:00|9708.3|9696.3|9712.5|9700.5|9717.5|9705.5|9695|9683|27
1591722900000|2020-06-09 17:15:00|9711.7|9699.7|9722.5|9710.5|9738.7|9726.7|9708.3|9696.3|26
1591723200000|2020-06-09 17:20:00|9723.3|9711.3|9712.1|9700.1|9733.3|9721.3|9712.1|9700.1|30
1591723500000|2020-06-09 17:25:00|9711.7|9699.7|9718.3|9706.3|9718.3|9706.3|9699.2|9687.2|18
1591723800000|2020-06-09 17:30:00|9721.7|9709.7|9728.8|9716.8|9735|9723|9720.4|9708.4|6
1591724100000|2020-06-09 17:35:00|9730.4|9718.4|9738.8|9726.8|9742.9|9730.9|9722.9|9710.9|21
1591724400000|2020-06-09 17:40:00|9740|9728|9775|9763|9788.4|9776.4|9728.4|9716.4|58
1591724700000|2020-06-09 17:45:00|9773.8|9761.8|9747.5|9735.5|9778.8|9766.8|9747.5|9735.5|24
1591725000000|2020-06-09 17:50:00|9744.6|9732.6|9743.4|9731.4|9748.8|9736.8|9736.3|9724.3|41
1591725300000|2020-06-09 17:55:00|9744.2|9732.2|9730|9718|9748|9736|9718.8|9706.8|32
1591725600000|2020-06-09 18:00:00|9730.5|9718.5|9754.2|9742.2|9758.4|9746.4|9730.5|9718.5|66
1591795800000|2020-06-10 13:30:00|9721.3|9709.3|9750.9|9738.9|9775.1|9763.1|9710.1|9698.1|115
1591796100000|2020-06-10 13:35:00|9749.6|9737.6|9768.1|9756.1|9770.2|9758.2|9732.9|9720.9|258
1591796400000|2020-06-10 13:40:00|9768.6|9756.6|9751.9|9739.9|9785.7|9773.7|9746.1|9734.1|217
1591796700000|2020-06-10 13:45:00|9752.8|9740.8|9761.7|9749.7|9769.2|9757.2|9747.5|9735.5|72
1591797000000|2020-06-10 13:50:00|9762.9|9750.9|9741.1|9729.1|9762.9|9750.9|9728.9|9716.9|103
1591797300000|2020-06-10 13:55:00|9741.5|9729.5|9755.6|9743.6|9758.5|9746.5|9736.4|9724.4|94
1591797600000|2020-06-10 14:00:00|9754.8|9742.8|9758.1|9746.1|9760.2|9748.2|9738|9726|43
1591797900000|2020-06-10 14:05:00|9756.4|9744.4|9727.1|9715.1|9756.4|9744.4|9721.8|9709.8|31
1591798200000|2020-06-10 14:10:00|9726.7|9714.7|9709.2|9697.2|9727.1|9715.1|9705.8|9693.8|44
1591798500000|2020-06-10 14:15:00|9710|9698|9716.7|9704.7|9720.5|9708.5|9710|9698|20
1591798800000|2020-06-10 14:20:00|9719.3|9707.3|9702.9|9690.9|9719.3|9707.3|9697.1|9685.1|42
1591799100000|2020-06-10 14:25:00|9702.5|9690.5|9706.3|9694.3|9728|9716|9700.4|9688.4|10
1591799400000|2020-06-10 14:30:00|9702.9|9690.9|9720.8|9708.8|9722.9|9710.9|9698.7|9686.7|19
1591799700000|2020-06-10 14:35:00|9721.7|9709.7|9739.4|9727.4|9746.3|9734.3|9719.6|9707.6|43
1591800000000|2020-06-10 14:40:00|9737.6|9725.6|9734.8|9722.8|9744|9732|9732.2|9720.2|16
1591800300000|2020-06-10 14:45:00|9735.6|9723.6|9719|9707|9739.4|9727.4|9713.5|9701.5|30
1591800600000|2020-06-10 14:50:00|9720.2|9708.2|9702.3|9690.3|9721.9|9709.9|9701.4|9689.4|20
1591800900000|2020-06-10 14:55:00|9702.7|9690.7|9691|9679|9709.8|9697.8|9680.8|9668.8|98
1591801200000|2020-06-10 15:00:00|9687.5|9675.5|9691.8|9679.8|9699.6|9687.6|9668|9656|52
1591801500000|2020-06-10 15:05:00|9692.6|9680.6|9688.9|9676.9|9698.9|9686.9|9688.1|9676.1|28
1591801800000|2020-06-10 15:10:00|9690.6|9678.6|9681|9669|9704.7|9692.7|9679.7|9667.7|60
1591802100000|2020-06-10 15:15:00|9681.8|9669.8|9680.8|9668.8|9684.3|9672.3|9673|9661|15
1591802400000|2020-06-10 15:20:00|9678.7|9666.7|9675.8|9663.8|9681.3|9669.3|9673.8|9661.8|8
1591802700000|2020-06-10 15:25:00|9674.6|9662.6|9679.3|9667.3|9681.4|9669.4|9663.3|9651.3|22
1591803000000|2020-06-10 15:30:00|9678.4|9666.4|9670.1|9658.1|9680.1|9668.1|9667.5|9655.5|8
1591803300000|2020-06-10 15:35:00|9670.4|9658.4|9659.6|9647.6|9670.4|9658.4|9659.6|9647.6|17
1591803600000|2020-06-10 15:40:00|9661.3|9649.3|9661.6|9649.6|9665.4|9653.4|9647.5|9635.5|51
1591803900000|2020-06-10 15:45:00|9662.5|9650.5|9664.6|9652.6|9671.7|9659.7|9657.5|9645.5|9
1591804200000|2020-06-10 15:50:00|9665.9|9653.9|9669.1|9657.1|9669.1|9657.1|9660|9648|6
1591804500000|2020-06-10 15:55:00|9667|9655|9656.5|9644.5|9667|9655|9655.3|9643.3|24
1591804800000|2020-06-10 16:00:00|9657.4|9645.4|9669.5|9657.5|9669.5|9657.5|9653.2|9641.2|3
1591805100000|2020-06-10 16:05:00|9669.1|9657.1|9662|9650|9669.1|9657.1|9660.7|9648.7|11
1591805400000|2020-06-10 16:10:00|9659.7|9647.7|9648.3|9636.3|9659.7|9647.7|9646.1|9634.1|31
1591805700000|2020-06-10 16:15:00|9647.4|9635.4|9626.1|9614.1|9648.3|9636.3|9609.3|9597.3|81
1591806000000|2020-06-10 16:20:00|9627|9615|9642.2|9630.2|9642.2|9630.2|9621|9609|7
1591806300000|2020-06-10 16:25:00|9641|9629|9630.1|9618.1|9641|9629|9628.8|9616.8|6
1591806600000|2020-06-10 16:30:00|9629.2|9617.2|9609.4|9597.4|9629.2|9617.2|9608.2|9596.2|37
1591806900000|2020-06-10 16:35:00|9609.8|9597.8|9634|9622|9640.3|9628.3|9607.6|9595.6|19
1591807200000|2020-06-10 16:40:00|9635.2|9623.2|9655.2|9643.2|9657.7|9645.7|9632.7|9620.7|6
1591807500000|2020-06-10 16:45:00|9656.5|9644.5|9672.7|9660.7|9674.8|9662.8|9650.2|9638.2|63
1591807800000|2020-06-10 16:50:00|9671.4|9659.4|9684.6|9672.6|9684.9|9672.9|9667.6|9655.6|87
1591808100000|2020-06-10 16:55:00|9685.3|9673.3|9653.3|9641.3|9708.2|9696.2|9653.3|9641.3|39
1591808400000|2020-06-10 17:00:00|9654.2|9642.2|9636.9|9624.9|9654.6|9642.6|9636|9624|82
1591808700000|2020-06-10 17:05:00|9636|9624|9630.2|9618.2|9639.4|9627.4|9628.2|9616.2|50
1591809000000|2020-06-10 17:10:00|9629|9617|9635.6|9623.6|9645.2|9633.2|9628.1|9616.1|11
1591809300000|2020-06-10 17:15:00|9636.5|9624.5|9640|9628|9643.1|9631.1|9625.7|9613.7|43
1591809600000|2020-06-10 17:20:00|9643.8|9631.8|9629.8|9617.8|9652.3|9640.3|9628.1|9616.1|55
1591809900000|2020-06-10 17:25:00|9627.7|9615.7|9646.9|9634.9|9654.5|9642.5|9619.8|9607.8|48
1591810200000|2020-06-10 17:30:00|9646.5|9634.5|9662.9|9650.9|9665.7|9653.7|9638.4|9626.4|29
1591810500000|2020-06-10 17:35:00|9662|9650|9659.5|9647.5|9662.8|9650.8|9654.5|9642.5|0
1591810800000|2020-06-10 17:40:00|9660.4|9648.4|9675.6|9663.6|9676.5|9664.5|9649|9637|45
1591811100000|2020-06-10 17:45:00|9676.5|9664.5|9658.4|9646.4|9682.4|9670.4|9655.3|9643.3|45
1591811400000|2020-06-10 17:50:00|9657.1|9645.1|9642.4|9630.4|9657.1|9645.1|9634.5|9622.5|47
1591811700000|2020-06-10 17:55:00|9645.7|9633.7|9667.5|9655.5|9670.5|9658.5|9638.6|9626.6|102
1591812000000|2020-06-10 18:00:00|9665.4|9653.4|9684.4|9672.4|9688|9676|9647|9635|73
1591882200000|2020-06-11 13:30:00|9647.8|9635.8|9587.3|9575.3|9647.8|9635.8|9544.5|9532.5|235
1591882500000|2020-06-11 13:35:00|9586.9|9574.9|9578.2|9566.2|9599.9|9587.9|9569.7|9557.7|107
1591882800000|2020-06-11 13:40:00|9579.9|9567.9|9591.2|9579.2|9591.2|9579.2|9564.1|9552.1|45
1591883100000|2020-06-11 13:45:00|9590.3|9578.3|9618.9|9606.9|9627.3|9615.3|9588.2|9576.2|56
1591883400000|2020-06-11 13:50:00|9620.2|9608.2|9612.6|9600.6|9620.2|9608.2|9603.7|9591.7|33
1591883700000|2020-06-11 13:55:00|9613.4|9601.4|9647|9635|9649|9637|9608.8|9596.8|95
1591884000000|2020-06-11 14:00:00|9647.8|9635.8|9632.7|9620.7|9650.4|9638.4|9626.8|9614.8|21
1591884300000|2020-06-11 14:05:00|9633.6|9621.6|9600|9588|9633.6|9621.6|9598.7|9586.7|50
1591884600000|2020-06-11 14:10:00|9601.2|9589.2|9596.1|9584.1|9602.5|9590.5|9592.3|9580.3|55
1591884900000|2020-06-11 14:15:00|9595.7|9583.7|9607.3|9595.3|9608.2|9596.2|9593.6|9581.6|28
1591885200000|2020-06-11 14:20:00|9606.9|9594.9|9614.1|9602.1|9616.9|9604.9|9592.7|9580.7|78
1591885500000|2020-06-11 14:25:00|9614.4|9602.4|9601.3|9589.3|9614.4|9602.4|9596.6|9584.6|31
1591885800000|2020-06-11 14:30:00|9601.7|9589.7|9621.3|9609.3|9621.3|9609.3|9601.3|9589.3|19
1591886100000|2020-06-11 14:35:00|9621.7|9609.7|9640.1|9628.1|9649.3|9637.3|9621.7|9609.7|19
1591886400000|2020-06-11 14:40:00|9640.9|9628.9|9641.6|9629.6|9641.6|9629.6|9626.9|9614.9|6
1591886700000|2020-06-11 14:45:00|9642.4|9630.4|9651.3|9639.3|9658|9646|9642.1|9630.1|16
1591887000000|2020-06-11 14:50:00|9652.1|9640.1|9666.2|9654.2|9685.2|9673.2|9652.1|9640.1|56
1591887300000|2020-06-11 14:55:00|9665.8|9653.8|9654.5|9642.5|9666.8|9654.8|9645.7|9633.7|29
1591887600000|2020-06-11 15:00:00|9656.6|9644.6|9638|9626|9660.8|9648.8|9633|9621|25
1591887900000|2020-06-11 15:05:00|9637.1|9625.1|9640.5|9628.5|9651.3|9639.3|9623.8|9611.8|17
1591888200000|2020-06-11 15:10:00|9639.3|9627.3|9632|9620|9640.5|9628.5|9623.8|9611.8|15
1591888500000|2020-06-11 15:15:00|9631.6|9619.6|9676|9664|9676.1|9664.1|9626.6|9614.6|88
1591888800000|2020-06-11 15:20:00|9678.6|9666.6|9651.9|9639.9|9683.3|9671.3|9651|9639|109
1591889100000|2020-06-11 15:25:00|9651.5|9639.5|9657.1|9645.1|9658.3|9646.3|9646.8|9634.8|201
1591889400000|2020-06-11 15:30:00|9657.5|9645.5|9662.6|9650.6|9668.3|9656.3|9656.6|9644.6|42
1591889700000|2020-06-11 15:35:00|9660.5|9648.5|9661.4|9649.4|9676.1|9664.1|9657.6|9645.6|94
1591890000000|2020-06-11 15:40:00|9661.8|9649.8|9663.8|9651.8|9673.9|9661.9|9656.6|9644.6|30
1591890300000|2020-06-11 15:45:00|9667.3|9655.3|9646.4|9634.4|9676.8|9664.8|9643|9631|55
1591890600000|2020-06-11 15:50:00|9647.5|9635.5|9656.9|9644.9|9668.9|9656.9|9642.1|9630.1|13
1591890900000|2020-06-11 15:55:00|9655.6|9643.6|9657.7|9645.7|9660.2|9648.2|9653.1|9641.1|6
1591891200000|2020-06-11 16:00:00|9658.6|9646.6|9670.1|9658.1|9673.6|9661.6|9657.7|9645.7|16
1591891500000|2020-06-11 16:05:00|9672.2|9660.2|9673.6|9661.6|9678.9|9666.9|9667.5|9655.5|23
1591891800000|2020-06-11 16:10:00|9674.5|9662.5|9685.9|9673.9|9686.7|9674.7|9674.5|9662.5|18
1591892100000|2020-06-11 16:15:00|9685|9673|9661.2|9649.2|9685.9|9673.9|9660.4|9648.4|20
1591892400000|2020-06-11 16:20:00|9661.6|9649.6|9675.1|9663.1|9676.9|9664.9|9661.6|9649.6|5
1591892700000|2020-06-11 16:25:00|9671.6|9659.6|9650.8|9638.8|9671.6|9659.6|9650.6|9638.6|1
1591893000000|2020-06-11 16:30:00|9654.4|9642.4|9671.6|9659.6|9673.7|9661.7|9652.8|9640.8|2
1591893300000|2020-06-11 16:35:00|9672.8|9660.8|9668.5|9656.5|9685.5|9673.5|9668.5|9656.5|5
1591893600000|2020-06-11 16:40:00|9670.2|9658.2|9649.7|9637.7|9670.2|9658.2|9649.6|9637.6|8
1591893900000|2020-06-11 16:45:00|9648|9636|9646.1|9634.1|9666.7|9654.7|9646.1|9634.1|9
1591894200000|2020-06-11 16:50:00|9645.7|9633.7|9652.2|9640.2|9661|9649|9642.6|9630.6|3
1591894500000|2020-06-11 16:55:00|9653.5|9641.5|9651.3|9639.3|9668.6|9656.6|9650.1|9638.1|2
1591894800000|2020-06-11 17:00:00|9650.1|9638.1|9653.1|9641.1|9658.6|9646.6|9650.1|9638.1|0
1591895100000|2020-06-11 17:05:00|9652.2|9640.2|9668.1|9656.1|9678.2|9666.2|9649.7|9637.7|10
1591895400000|2020-06-11 17:10:00|9666.8|9654.8|9662|9650|9677.5|9665.5|9662|9650|0
1591895700000|2020-06-11 17:15:00|9663.2|9651.2|9670.6|9658.6|9677.3|9665.3|9659.5|9647.5|1
1591896000000|2020-06-11 17:20:00|9669.3|9657.3|9661.8|9649.8|9669.3|9657.3|9650.8|9638.8|0
1591896300000|2020-06-11 17:25:00|9663.1|9651.1|9685|9673|9688|9676|9661.3|9649.3|12
1591896600000|2020-06-11 17:30:00|9685.8|9673.8|9665.6|9653.6|9685.8|9673.8|9664.7|9652.7|3
1591896900000|2020-06-11 17:35:00|9662.1|9650.1|9661.3|9649.3|9665.1|9653.1|9658.3|9646.3|0
1591897200000|2020-06-11 17:40:00|9661.7|9649.7|9668.2|9656.2|9672.2|9660.2|9661.7|9649.7|5
1591897500000|2020-06-11 17:45:00|9669.7|9657.7|9664.3|9652.3|9682.3|9670.3|9664.3|9652.3|1
1591897800000|2020-06-11 17:50:00|9666|9654|9668.8|9656.8|9672.2|9660.2|9654.7|9642.7|2
1591898100000|2020-06-11 17:55:00|9668|9656|9667.7|9655.7|9669.8|9657.8|9640.1|9628.1|17
1591898400000|2020-06-11 18:00:00|9668.6|9656.6|9642.6|9630.6|9672|9660|9641.9|9629.9|54
1591898700000|2020-06-11 18:05:00|9644.4|9632.4|9644.4|9632.4|9644.4|9632.4|9644.4|9632.4|0
1591968600000|2020-06-12 13:30:00|9658.8|9646.8|9670.3|9658.3|9683.3|9671.3|9649|9637|14
1591968900000|2020-06-12 13:35:00|9671.5|9659.5|9688.1|9676.1|9691.9|9679.9|9660.6|9648.6|17
1591969200000|2020-06-12 13:40:00|9686.9|9674.9|9707|9695|9711|9699|9686.9|9674.9|31
1591969500000|2020-06-12 13:45:00|9706.7|9694.7|9679.9|9667.9|9720.6|9708.6|9674.5|9662.5|51
1591969800000|2020-06-12 13:50:00|9678.1|9666.1|9712|9700|9724|9712|9678.1|9666.1|18
1591970100000|2020-06-12 13:55:00|9709.9|9697.9|9695.2|9683.2|9712|9700|9689.5|9677.5|29
1591970400000|2020-06-12 14:00:00|9693.5|9681.5|9677|9665|9702.9|9690.9|9675.8|9663.8|34
1591970700000|2020-06-12 14:05:00|9678.3|9666.3|9670.9|9658.9|9686.3|9674.3|9670|9658|12
1591971000000|2020-06-12 14:10:00|9671.8|9659.8|9661.1|9649.1|9682.2|9670.2|9661.1|9649.1|15
1591971300000|2020-06-12 14:15:00|9662.4|9650.4|9666.5|9654.5|9681.5|9669.5|9662.4|9650.4|1
1591971600000|2020-06-12 14:20:00|9665.6|9653.6|9661.1|9649.1|9672.5|9660.5|9644|9632|33
1591971900000|2020-06-12 14:25:00|9660.2|9648.2|9661.1|9649.1|9668.6|9656.6|9645.7|9633.7|18
1591972200000|2020-06-12 14:30:00|9662.9|9650.9|9645.7|9633.7|9662.9|9650.9|9643.6|9631.6|15
1591972500000|2020-06-12 14:35:00|9643.6|9631.6|9639.1|9627.1|9646.3|9634.3|9633.9|9621.9|16
1591972800000|2020-06-12 14:40:00|9639.8|9627.8|9664.2|9652.2|9666.7|9654.7|9635.7|9623.7|35
1591973100000|2020-06-12 14:45:00|9665|9653|9667.3|9655.3|9679.7|9667.7|9665|9653|22
1591973400000|2020-06-12 14:50:00|9666.6|9654.6|9644.6|9632.6|9667.5|9655.5|9644.6|9632.6|24
1591973700000|2020-06-12 14:55:00|9643.8|9631.8|9638.4|9626.4|9646.8|9634.8|9636.6|9624.6|4
1591974000000|2020-06-12 15:00:00|9640.2|9628.2|9643.8|9631.8|9652.2|9640.2|9636.2|9624.2|11
1591974300000|2020-06-12 15:05:00|9645.6|9633.6|9668.4|9656.4|9669|9657|9639.3|9627.3|7
1591974600000|2020-06-12 15:10:00|9669.7|9657.7|9668.4|9656.4|9682.9|9670.9|9665.9|9653.9|4
1591974900000|2020-06-12 15:15:00|9672.3|9660.3|9643.4|9631.4|9672.3|9660.3|9643|9631|9
1591975200000|2020-06-12 15:20:00|9646.1|9634.1|9648.6|9636.6|9651.6|9639.6|9643.4|9631.4|3
1591975500000|2020-06-12 15:25:00|9648.9|9636.9|9663.1|9651.1|9665.4|9653.4|9648.6|9636.6|13
1591975800000|2020-06-12 15:30:00|9664.3|9652.3|9663.1|9651.1|9671.1|9659.1|9653.4|9641.4|9
1591976100000|2020-06-12 15:35:00|9664.3|9652.3|9654.6|9642.6|9669.3|9657.3|9654.6|9642.6|54
1591976400000|2020-06-12 15:40:00|9658.2|9646.2|9651.2|9639.2|9662.9|9650.9|9650.7|9638.7|25
1591976700000|2020-06-12 15:45:00|9650.3|9638.3|9658.2|9646.2|9660.4|9648.4|9650.3|9638.3|2
1591977000000|2020-06-12 15:50:00|9657|9645|9673.9|9661.9|9673.9|9661.9|9655.5|9643.5|37
1591977300000|2020-06-12 15:55:00|9676.1|9664.1|9681.8|9669.8|9681.8|9669.8|9673.6|9661.6|19
1591977600000|2020-06-12 16:00:00|9681.1|9669.1|9686.8|9674.8|9686.8|9674.8|9678|9666|17
1591977900000|2020-06-12 16:05:00|9685|9673|9666.8|9654.8|9685|9673|9663.4|9651.4|49
1591978200000|2020-06-12 16:10:00|9667.1|9655.1|9655.1|9643.1|9668.4|9656.4|9651.8|9639.8|19
1591978500000|2020-06-12 16:15:00|9654.8|9642.8|9657.8|9645.8|9662.8|9650.8|9649.3|9637.3|42
1591978800000|2020-06-12 16:20:00|9658.7|9646.7|9645.8|9633.8|9667.1|9655.1|9643.3|9631.3|4
1591979100000|2020-06-12 16:25:00|9644.6|9632.6|9653|9641|9657.3|9645.3|9638.7|9626.7|8
1591979400000|2020-06-12 16:30:00|9652.1|9640.1|9647.6|9635.6|9656.6|9644.6|9642.1|9630.1|6
1591979700000|2020-06-12 16:35:00|9648.2|9636.2|9648.5|9636.5|9654.9|9642.9|9645.5|9633.5|12
1591980000000|2020-06-12 16:40:00|9647.6|9635.6|9644.8|9632.8|9649.4|9637.4|9635.3|9623.3|34
1591980300000|2020-06-12 16:45:00|9645.6|9633.6|9637.8|9625.8|9648.3|9636.3|9636.5|9624.5|15
1591980600000|2020-06-12 16:50:00|9638.7|9626.7|9641.9|9629.9|9654.2|9642.2|9637.1|9625.1|25
1591980900000|2020-06-12 16:55:00|9642.8|9630.8|9644.7|9632.7|9649|9637|9641|9629|9
1591981200000|2020-06-12 17:00:00|9645.6|9633.6|9643.6|9631.6|9648.7|9636.7|9643.6|9631.6|8
1591981500000|2020-06-12 17:05:00|9642.8|9630.8|9641.1|9629.1|9646.7|9634.7|9639.3|9627.3|23
1591981800000|2020-06-12 17:10:00|9642.9|9630.9|9636.7|9624.7|9643.5|9631.5|9636.3|9624.3|18
1591982100000|2020-06-12 17:15:00|9637|9625|9638.4|9626.4|9643.4|9631.4|9636.7|9624.7|13
1591982400000|2020-06-12 17:20:00|9639.7|9627.7|9606.1|9594.1|9640.9|9628.9|9600.9|9588.9|154
1591982700000|2020-06-12 17:25:00|9605.2|9593.2|9598.1|9586.1|9607.7|9595.7|9596.3|9584.3|5
1591983000000|2020-06-12 17:30:00|9598.4|9586.4|9582.7|9570.7|9601.8|9589.8|9578.4|9566.4|53
1591983300000|2020-06-12 17:35:00|9584.5|9572.5|9594|9582|9599.7|9587.7|9578.4|9566.4|9
1591983600000|2020-06-12 17:40:00|9593.6|9581.6|9587.7|9575.7|9593.6|9581.6|9575.6|9563.6|20
1591983900000|2020-06-12 17:45:00|9588.8|9576.8|9572.5|9560.5|9592.7|9580.7|9569.1|9557.1|33
1591984200000|2020-06-12 17:50:00|9573.4|9561.4|9548.9|9536.9|9577.7|9565.7|9546.8|9534.8|109
1591984500000|2020-06-12 17:55:00|9549.8|9537.8|9557.2|9545.2|9577.7|9565.7|9543.1|9531.1|80
1591984800000|2020-06-12 18:00:00|9558.1|9546.1|9542.7|9530.7|9566.3|9554.3|9542.7|9530.7|87
1592227800000|2020-06-15 13:30:00|9466.4|9454.4|9441.8|9429.8|9466.4|9454.4|9376.6|9364.6|86
1592228100000|2020-06-15 13:35:00|9442.4|9430.4|9406.8|9394.8|9450.5|9438.5|9400.8|9388.8|68
1592228400000|2020-06-15 13:40:00|9404.6|9392.6|9438.8|9426.8|9440|9428|9403.3|9391.3|16
1592228700000|2020-06-15 13:45:00|9438.5|9426.5|9398.8|9386.8|9438.5|9426.5|9395.4|9383.4|23
1592229000000|2020-06-15 13:50:00|9397.9|9385.9|9409.8|9397.8|9412.2|9400.2|9392.7|9380.7|197
1592229300000|2020-06-15 13:55:00|9412|9400|9493.1|9481.1|9507.7|9495.7|9408.6|9396.6|281
1592229600000|2020-06-15 14:00:00|9493.4|9481.4|9494.7|9482.7|9512.3|9500.3|9479.6|9467.6|75
1592229900000|2020-06-15 14:05:00|9495|9483|9486.8|9474.8|9517.7|9505.7|9483.8|9471.8|59
1592230200000|2020-06-15 14:10:00|9486.2|9474.2|9540.4|9528.4|9542.3|9530.3|9483.3|9471.3|73
1592230500000|2020-06-15 14:15:00|9539.5|9527.5|9529.5|9517.5|9543.2|9531.2|9517.3|9505.3|56
1592230800000|2020-06-15 14:20:00|9532.6|9520.6|9556.4|9544.4|9562|9550|9519.4|9507.4|89
1592231100000|2020-06-15 14:25:00|9560.8|9548.8|9527.1|9515.1|9595.2|9583.2|9526.2|9514.2|65
1592231400000|2020-06-15 14:30:00|9526.2|9514.2|9509.8|9497.8|9545.3|9533.3|9507.7|9495.7|52
1592231700000|2020-06-15 14:35:00|9511.7|9499.7|9532.5|9520.5|9550.5|9538.5|9505.5|9493.5|13
1592232000000|2020-06-15 14:40:00|9533.4|9521.4|9562.9|9550.9|9567|9555|9532.5|9520.5|6
1592232300000|2020-06-15 14:45:00|9562.6|9550.6|9534.7|9522.7|9562.6|9550.6|9534.4|9522.4|11
1592232600000|2020-06-15 14:50:00|9535.9|9523.9|9537.5|9525.5|9539.2|9527.2|9526.3|9514.3|11
1592232900000|2020-06-15 14:55:00|9538.2|9526.2|9543.2|9531.2|9544.5|9532.5|9525|9513|7
1592233200000|2020-06-15 15:00:00|9543.5|9531.5|9534.1|9522.1|9545|9533|9523.1|9511.1|7
1592233500000|2020-06-15 15:05:00|9533.1|9521.1|9539.5|9527.5|9542.8|9530.8|9527.5|9515.5|16
1592233800000|2020-06-15 15:10:00|9540.4|9528.4|9559.7|9547.7|9562.8|9550.8|9539.5|9527.5|25
1592234100000|2020-06-15 15:15:00|9562|9550|9555|9543|9562.8|9550.8|9553.5|9541.5|14
1592234400000|2020-06-15 15:20:00|9557.5|9545.5|9536.9|9524.9|9558.8|9546.8|9512.5|9500.5|15
1592234700000|2020-06-15 15:25:00|9534.4|9522.4|9541.3|9529.3|9553.5|9541.5|9531.3|9519.3|7
1592235000000|2020-06-15 15:30:00|9536.3|9524.3|9560|9548|9565.3|9553.3|9535.5|9523.5|23
1592235300000|2020-06-15 15:35:00|9558.7|9546.7|9555.9|9543.9|9574.7|9562.7|9547.7|9535.7|11
1592235600000|2020-06-15 15:40:00|9555.6|9543.6|9547.7|9535.7|9559.7|9547.7|9541.8|9529.8|2
1592235900000|2020-06-15 15:45:00|9545.5|9533.5|9573.5|9561.5|9573.5|9561.5|9542.7|9530.7|2
1592236200000|2020-06-15 15:50:00|9572.5|9560.5|9572.5|9560.5|9577.3|9565.3|9565|9553|21
1592236500000|2020-06-15 15:55:00|9570|9558|9558.2|9546.2|9575|9563|9558.2|9546.2|1
1592236800000|2020-06-15 16:00:00|9555|9543|9543.8|9531.8|9569.8|9557.8|9542.2|9530.2|5
1592237100000|2020-06-15 16:05:00|9543.5|9531.5|9558.2|9546.2|9564.5|9552.5|9542.5|9530.5|0
1592237400000|2020-06-15 16:10:00|9556.9|9544.9|9550.7|9538.7|9563.9|9551.9|9549.7|9537.7|6
1592237700000|2020-06-15 16:15:00|9557.9|9545.9|9583.2|9571.2|9585.7|9573.7|9557.9|9545.9|19
1592238000000|2020-06-15 16:20:00|9581|9569|9582.9|9570.9|9584.1|9572.1|9572.6|9560.6|41
1592238300000|2020-06-15 16:25:00|9584.1|9572.1|9580.3|9568.3|9595.7|9583.7|9570|9558|12
1592238600000|2020-06-15 16:30:00|9580.6|9568.6|9587.6|9575.6|9593.3|9581.3|9580.3|9568.3|27
1592238900000|2020-06-15 16:35:00|9588.6|9576.6|9602.6|9590.6|9604.8|9592.8|9587.6|9575.6|8
1592239200000|2020-06-15 16:40:00|9603.8|9591.8|9623.3|9611.3|9635.4|9623.4|9603.8|9591.8|22
1592239500000|2020-06-15 16:45:00|9621.8|9609.8|9627.5|9615.5|9636.2|9624.2|9614.3|9602.3|49
1592239800000|2020-06-15 16:50:00|9627.2|9615.2|9632.5|9620.5|9641.3|9629.3|9626.2|9614.2|31
1592240100000|2020-06-15 16:55:00|9632.2|9620.2|9624.9|9612.9|9639.1|9627.1|9624.3|9612.3|7
1592240400000|2020-06-15 17:00:00|9625.2|9613.2|9627.3|9615.3|9631.5|9619.5|9621.7|9609.7|13
1592240700000|2020-06-15 17:05:00|9626|9614|9631.6|9619.6|9632.8|9620.8|9618.8|9606.8|3
1592241000000|2020-06-15 17:10:00|9632.8|9620.8|9628.6|9616.6|9644.8|9632.8|9625.2|9613.2|22
1592241300000|2020-06-15 17:15:00|9628.9|9616.9|9635.6|9623.6|9642.8|9630.8|9628.9|9616.9|4
1592241600000|2020-06-15 17:20:00|9636.9|9624.9|9609.7|9597.7|9649.8|9637.8|9596.6|9584.6|16
1592241900000|2020-06-15 17:25:00|9605.3|9593.3|9608.6|9596.6|9610|9598|9591.2|9579.2|9
1592242200000|2020-06-15 17:30:00|9608.9|9596.9|9595.9|9583.9|9608.9|9596.9|9595.9|9583.9|10
1592242500000|2020-06-15 17:35:00|9594.7|9582.7|9610|9598|9610|9598|9583.4|9571.4|26
1592242800000|2020-06-15 17:40:00|9609.8|9597.8|9594|9582|9619.4|9607.4|9591.9|9579.9|13
1592243100000|2020-06-15 17:45:00|9594.3|9582.3|9577.6|9565.6|9595.5|9583.5|9574.8|9562.8|5
1592243400000|2020-06-15 17:50:00|9579.8|9567.8|9575|9563|9581|9569|9569.6|9557.6|14
1592243700000|2020-06-15 17:55:00|9574|9562|9607.5|9595.5|9610.9|9598.9|9565.6|9553.6|46
1592244000000|2020-06-15 18:00:00|9608.4|9596.4|9644.4|9632.4|9653.5|9641.5|9605.9|9593.9|158
1592314200000|2020-06-16 13:30:00|9669.1|9657.1|9670.9|9658.9|9739.8|9727.8|9644.4|9632.4|123
1592314500000|2020-06-16 13:35:00|9669.7|9657.7|9675.8|9663.8|9695.2|9683.2|9669.7|9657.7|50
1592314800000|2020-06-16 13:40:00|9673.8|9661.8|9693.4|9681.4|9700.9|9688.9|9673.6|9661.6|77
1592315100000|2020-06-16 13:45:00|9693.7|9681.7|9680.9|9668.9|9702.5|9690.5|9680.9|9668.9|47
1592315400000|2020-06-16 13:50:00|9681.3|9669.3|9669.9|9657.9|9693|9681|9659.9|9647.9|26
1592315700000|2020-06-16 13:55:00|9671.1|9659.1|9668.6|9656.6|9686.6|9674.6|9660.9|9648.9|42
1592316000000|2020-06-16 14:00:00|9669.9|9657.9|9672.5|9660.5|9683.2|9671.2|9659.6|9647.6|9
1592316300000|2020-06-16 14:05:00|9667.5|9655.5|9664.9|9652.9|9668.8|9656.8|9660.3|9648.3|0
1592316600000|2020-06-16 14:10:00|9664.3|9652.3|9687.9|9675.9|9691.7|9679.7|9660.4|9648.4|6
1592316900000|2020-06-16 14:15:00|9688.9|9676.9|9677.9|9665.9|9688.9|9676.9|9671.7|9659.7|5
1592317200000|2020-06-16 14:20:00|9676.7|9664.7|9694.6|9682.6|9694.6|9682.6|9675.4|9663.4|18
1592317500000|2020-06-16 14:25:00|9693.3|9681.3|9701.4|9689.4|9705.8|9693.8|9686.7|9674.7|17
1592317800000|2020-06-16 14:30:00|9700.4|9688.4|9686.9|9674.9|9701.4|9689.4|9685.4|9673.4|7
1592318100000|2020-06-16 14:35:00|9687.9|9675.9|9684.4|9672.4|9692.9|9680.9|9675.7|9663.7|16
1592318400000|2020-06-16 14:40:00|9685.7|9673.7|9680.1|9668.1|9686.9|9674.9|9676.8|9664.8|17
1592318700000|2020-06-16 14:45:00|9678.9|9666.9|9676|9664|9682.1|9670.1|9675.7|9663.7|5
1592319000000|2020-06-16 14:50:00|9671.5|9659.5|9665.7|9653.7|9674.4|9662.4|9663.7|9651.7|18
1592319300000|2020-06-16 14:55:00|9666|9654|9669.4|9657.4|9675.4|9663.4|9661.5|9649.5|13
1592319600000|2020-06-16 15:00:00|9670.7|9658.7|9661.1|9649.1|9671.7|9659.7|9647.3|9635.3|10
1592319900000|2020-06-16 15:05:00|9658.3|9646.3|9646.4|9634.4|9664|9652|9642.9|9630.9|6
1592320200000|2020-06-16 15:10:00|9647.3|9635.3|9656.1|9644.1|9656.1|9644.1|9647.3|9635.3|0
1592320500000|2020-06-16 15:15:00|9657.3|9645.3|9670.8|9658.8|9677|9665|9657.3|9645.3|18
1592320800000|2020-06-16 15:20:00|9672.8|9660.8|9664.8|9652.8|9675.3|9663.3|9657.1|9645.1|0
1592321100000|2020-06-16 15:25:00|9663.6|9651.6|9669.7|9657.7|9674.6|9662.6|9663.6|9651.6|6
1592321400000|2020-06-16 15:30:00|9669.1|9657.1|9662.3|9650.3|9669.1|9657.1|9659|9647|1
1592321700000|2020-06-16 15:35:00|9660.5|9648.5|9652.3|9640.3|9661.5|9649.5|9652|9640|6
1592322000000|2020-06-16 15:40:00|9652.6|9640.6|9654.2|9642.2|9657.3|9645.3|9636.2|9624.2|3
1592322300000|2020-06-16 15:45:00|9653.5|9641.5|9658.1|9646.1|9658.1|9646.1|9650.6|9638.6|19
1592322600000|2020-06-16 15:50:00|9664|9652|9668.3|9656.3|9670.7|9658.7|9664|9652|2
1592322900000|2020-06-16 15:55:00|9668|9656|9679.3|9667.3|9682.3|9670.3|9665.8|9653.8|21
1592323200000|2020-06-16 16:00:00|9678.3|9666.3|9684.8|9672.8|9689|9677|9673.9|9661.9|26
1592323500000|2020-06-16 16:05:00|9678|9666|9673.1|9661.1|9681.6|9669.6|9668.9|9656.9|7
1592323800000|2020-06-16 16:10:00|9672.8|9660.8|9678.3|9666.3|9681.8|9669.8|9667.1|9655.1|0
1592324100000|2020-06-16 16:15:00|9677.3|9665.3|9679.8|9667.8|9682|9670|9671.9|9659.9|0
1592324400000|2020-06-16 16:20:00|9678.6|9666.6|9678.8|9666.8|9684.5|9672.5|9675.6|9663.6|1
1592324700000|2020-06-16 16:25:00|9680.1|9668.1|9667.4|9655.4|9680.1|9668.1|9666.4|9654.4|1
1592325000000|2020-06-16 16:30:00|9668.4|9656.4|9657.1|9645.1|9668.4|9656.4|9652.7|9640.7|2
1592325300000|2020-06-16 16:35:00|9655.9|9643.9|9658.1|9646.1|9664.9|9652.9|9651.4|9639.4|0
1592325600000|2020-06-16 16:40:00|9655.9|9643.9|9660.9|9648.9|9662.6|9650.6|9651.4|9639.4|0
1592325900000|2020-06-16 16:45:00|9661.9|9649.9|9654.2|9642.2|9661.9|9649.9|9653.7|9641.7|1
1592326200000|2020-06-16 16:50:00|9656.4|9644.4|9646.7|9634.7|9658|9646|9645.5|9633.5|3
1592326500000|2020-06-16 16:55:00|9647|9635|9628.5|9616.5|9651.9|9639.9|9628.2|9616.2|2
1592326800000|2020-06-16 17:00:00|9628|9616|9623.7|9611.7|9629.2|9617.2|9622|9610|25
1592327100000|2020-06-16 17:05:00|9622.4|9610.4|9629.1|9617.1|9629.1|9617.1|9621.4|9609.4|41
1592327400000|2020-06-16 17:10:00|9628.1|9616.1|9637.7|9625.7|9638.8|9626.8|9625.9|9613.9|36
1592327700000|2020-06-16 17:15:00|9636.5|9624.5|9638.2|9626.2|9642.6|9630.6|9630.1|9618.1|48
1592328000000|2020-06-16 17:20:00|9634.3|9622.3|9637|9625|9639.8|9627.8|9632.7|9620.7|52
1592328300000|2020-06-16 17:25:00|9636|9624|9627.5|9615.5|9638.2|9626.2|9624.7|9612.7|62
1592328600000|2020-06-16 17:30:00|9628.5|9616.5|9640|9628|9640.5|9628.5|9625.6|9613.6|35
1592328900000|2020-06-16 17:35:00|9640.3|9628.3|9647.9|9635.9|9652.1|9640.1|9632.2|9620.2|89
1592329200000|2020-06-16 17:40:00|9648.6|9636.6|9641.1|9629.1|9649.4|9637.4|9633.2|9621.2|34
1592329500000|2020-06-16 17:45:00|9639.2|9627.2|9628.9|9616.9|9642.1|9630.1|9624.1|9612.1|4
1592329800000|2020-06-16 17:50:00|9630.8|9618.8|9648.2|9636.2|9657.7|9645.7|9629.7|9617.7|37
1592330100000|2020-06-16 17:55:00|9649.2|9637.2|9674.8|9662.8|9677|9665|9641.1|9629.1|81
1592330400000|2020-06-16 18:00:00|9675.8|9663.8|9648.5|9636.5|9675.8|9663.8|9643|9631|19
1592330700000|2020-06-16 18:05:00|9646.6|9634.6|9646.6|9634.6|9646.6|9634.6|9646.6|9634.6|0
1592400600000|2020-06-17 13:30:00|9630.2|9618.2|9624.3|9612.3|9630.2|9618.2|9582.5|9570.5|210
1592400900000|2020-06-17 13:35:00|9624|9612|9633.5|9621.5|9640.2|9628.2|9620|9608|55
1592401200000|2020-06-17 13:40:00|9632.5|9620.5|9650.7|9638.7|9651.7|9639.7|9616.8|9604.8|36
1592401500000|2020-06-17 13:45:00|9649.5|9637.5|9642|9630|9649.5|9637.5|9634.7|9622.7|29
1592401800000|2020-06-17 13:50:00|9643.2|9631.2|9632.2|9620.2|9647.7|9635.7|9626.7|9614.7|38
1592402100000|2020-06-17 13:55:00|9632.5|9620.5|9620.2|9608.2|9632.5|9620.5|9613|9601|25
1592402400000|2020-06-17 14:00:00|9619.2|9607.2|9626|9614|9631|9619|9619.2|9607.2|16
1592402700000|2020-06-17 14:05:00|9628|9616|9639.5|9627.5|9642.7|9630.7|9626|9614|33
1592403000000|2020-06-17 14:10:00|9638.5|9626.5|9630|9618|9643.5|9631.5|9629|9617|28
1592403300000|2020-06-17 14:15:00|9631|9619|9635|9623|9639.7|9627.7|9626|9614|37
1592403600000|2020-06-17 14:20:00|9636.2|9624.2|9646.2|9634.2|9647.2|9635.2|9628.7|9616.7|18
1592403900000|2020-06-17 14:25:00|9647.2|9635.2|9646.2|9634.2|9660.7|9648.7|9639.7|9627.7|101
1592404200000|2020-06-17 14:30:00|9646.5|9634.5|9647.5|9635.5|9652.3|9640.3|9640|9628|56
1592404500000|2020-06-17 14:35:00|9645.2|9633.2|9643|9631|9656.7|9644.7|9643|9631|2
1592404800000|2020-06-17 14:40:00|9642.7|9630.7|9663|9651|9664.7|9652.7|9638.5|9626.5|36
1592405100000|2020-06-17 14:45:00|9665|9653|9675.2|9663.2|9680.2|9668.2|9658.2|9646.2|38
1592405400000|2020-06-17 14:50:00|9676.2|9664.2|9675.7|9663.7|9688.7|9676.7|9675.2|9663.2|16
1592405700000|2020-06-17 14:55:00|9674.7|9662.7|9659.2|9647.2|9674.7|9662.7|9651.2|9639.2|0
1592406000000|2020-06-17 15:00:00|9657|9645|9651|9639|9657.2|9645.2|9644.2|9632.2|2
1592406300000|2020-06-17 15:05:00|9649|9637|9649.2|9637.2|9657.2|9645.2|9644.2|9632.2|5
1592406600000|2020-06-17 15:10:00|9649.4|9637.4|9640|9628|9650.7|9638.7|9639|9627|1
1592406900000|2020-06-17 15:15:00|9639|9627|9649.9|9637.9|9652.4|9640.4|9634.7|9622.7|9
1592407200000|2020-06-17 15:20:00|9648.9|9636.9|9659.2|9647.2|9661.4|9649.4|9642.2|9630.2|28
1592407500000|2020-06-17 15:25:00|9660.4|9648.4|9655.4|9643.4|9662.2|9650.2|9652.9|9640.9|20
1592407800000|2020-06-17 15:30:00|9656.4|9644.4|9663.2|9651.2|9664.7|9652.7|9650.7|9638.7|35
1592408100000|2020-06-17 15:35:00|9661|9649|9663.5|9651.5|9671.2|9659.2|9658.7|9646.7|12
1592408400000|2020-06-17 15:40:00|9662.2|9650.2|9663.2|9651.2|9665.7|9653.7|9662|9650|12
1592408700000|2020-06-17 15:45:00|9661|9649|9673|9661|9673.7|9661.7|9660|9648|8
1592409000000|2020-06-17 15:50:00|9672|9660|9657.7|9645.7|9673|9661|9652|9640|12
1592409300000|2020-06-17 15:55:00|9654.7|9642.7|9656|9644|9662.7|9650.7|9647|9635|27
1592409600000|2020-06-17 16:00:00|9654|9642|9649.7|9637.7|9656|9644|9647.7|9635.7|10
1592409900000|2020-06-17 16:05:00|9647.7|9635.7|9649|9637|9657.2|9645.2|9647.5|9635.5|0
1592410200000|2020-06-17 16:10:00|9647|9635|9650.2|9638.2|9650.5|9638.5|9646.2|9634.2|12
1592410500000|2020-06-17 16:15:00|9648.2|9636.2|9647.5|9635.5|9649.5|9637.5|9644.7|9632.7|20
1592410800000|2020-06-17 16:20:00|9644.5|9632.5|9648.5|9636.5|9651|9639|9644.5|9632.5|10
1592411100000|2020-06-17 16:25:00|9647.5|9635.5|9636|9624|9652.7|9640.7|9632.7|9620.7|21
1592411400000|2020-06-17 16:30:00|9635|9623|9661|9649|9664.5|9652.5|9633.5|9621.5|1
1592411700000|2020-06-17 16:35:00|9659.7|9647.7|9658.2|9646.2|9661|9649|9645.5|9633.5|6
1592412000000|2020-06-17 16:40:00|9657.2|9645.2|9656.2|9644.2|9659.5|9647.5|9655|9643|6
1592412300000|2020-06-17 16:45:00|9654.2|9642.2|9649.7|9637.7|9658.2|9646.2|9649.7|9637.7|9
1592412600000|2020-06-17 16:50:00|9651|9639|9664|9652|9669.7|9657.7|9651|9639|25
1592412900000|2020-06-17 16:55:00|9664.7|9652.7|9667.5|9655.5|9669.7|9657.7|9663.7|9651.7|1
1592413200000|2020-06-17 17:00:00|9664|9652|9668|9656|9668|9656|9663|9651|10
1592413500000|2020-06-17 17:05:00|9667|9655|9662.2|9650.2|9667.2|9655.2|9662|9650|18
1592413800000|2020-06-17 17:10:00|9663.2|9651.2|9667.5|9655.5|9667.5|9655.5|9662|9650|13
1592414100000|2020-06-17 17:15:00|9665.5|9653.5|9661.2|9649.2|9666.5|9654.5|9658.7|9646.7|21
1592414400000|2020-06-17 17:20:00|9662.5|9650.5|9652.7|9640.7|9665|9653|9648.2|9636.2|16
1592414700000|2020-06-17 17:25:00|9648.7|9636.7|9656.2|9644.2|9656.2|9644.2|9647.2|9635.2|12
1592415000000|2020-06-17 17:30:00|9657.2|9645.2|9658.5|9646.5|9660.5|9648.5|9653.2|9641.2|13
1592415300000|2020-06-17 17:35:00|9661.5|9649.5|9656.7|9644.7|9661.5|9649.5|9656.7|9644.7|8
1592415600000|2020-06-17 17:40:00|9653.7|9641.7|9664.5|9652.5|9664.5|9652.5|9653.7|9641.7|11
1592415900000|2020-06-17 17:45:00|9666.7|9654.7|9670.7|9658.7|9672|9660|9663.5|9651.5|20
1592416200000|2020-06-17 17:50:00|9669.7|9657.7|9684.2|9672.2|9686.2|9674.2|9665.2|9653.2|30
1592416500000|2020-06-17 17:55:00|9683.7|9671.7|9683.8|9671.8|9692.7|9680.7|9681.7|9669.7|42
1592416800000|2020-06-17 18:00:00|9681.8|9669.8|9668.8|9656.8|9684.5|9672.5|9668.8|9656.8|75
1592487000000|2020-06-18 13:30:00|9657.2|9645.2|9642.7|9630.7|9670.9|9658.9|9623.5|9611.5|54
1592487300000|2020-06-18 13:35:00|9645|9633|9651.2|9639.2|9661.2|9649.2|9641.5|9629.5|39
1592487600000|2020-06-18 13:40:00|9650.2|9638.2|9642.4|9630.4|9652.5|9640.5|9638.3|9626.3|29
1592487900000|2020-06-18 13:45:00|9643.4|9631.4|9664|9652|9665.2|9653.2|9637.1|9625.1|55
1592488200000|2020-06-18 13:50:00|9663|9651|9653.7|9641.7|9667.3|9655.3|9652.6|9640.6|4
1592488500000|2020-06-18 13:55:00|9652.6|9640.6|9650.5|9638.5|9655.7|9643.7|9644.6|9632.6|6
1592488800000|2020-06-18 14:00:00|9650.9|9638.9|9644.6|9632.6|9655.5|9643.5|9643.9|9631.9|2
1592489100000|2020-06-18 14:05:00|9647.1|9635.1|9638.8|9626.8|9655.5|9643.5|9638.8|9626.8|5
1592489400000|2020-06-18 14:10:00|9638.6|9626.6|9630.3|9618.3|9638.6|9626.6|9614.4|9602.4|50
1592489700000|2020-06-18 14:15:00|9631.3|9619.3|9637.9|9625.9|9646.7|9634.7|9630.3|9618.3|11
1592490000000|2020-06-18 14:20:00|9634.6|9622.6|9619.6|9607.6|9637.9|9625.9|9617.3|9605.3|9
1592490300000|2020-06-18 14:25:00|9618.3|9606.3|9617.1|9605.1|9618.3|9606.3|9602.1|9590.1|21
1592490600000|2020-06-18 14:30:00|9616.8|9604.8|9620.4|9608.4|9621.6|9609.6|9607.1|9595.1|11
1592490900000|2020-06-18 14:35:00|9620.1|9608.1|9617.8|9605.8|9621.6|9609.6|9611.3|9599.3|5
1592491200000|2020-06-18 14:40:00|9619|9607|9628.8|9616.8|9641.4|9629.4|9612.2|9600.2|7
1592491500000|2020-06-18 14:45:00|9628.6|9616.6|9632.3|9620.3|9632.3|9620.3|9622.5|9610.5|4
1592491800000|2020-06-18 14:50:00|9633.6|9621.6|9630.6|9618.6|9636.6|9624.6|9626.1|9614.1|0
1592492100000|2020-06-18 14:55:00|9629.6|9617.6|9623.6|9611.6|9631.8|9619.8|9621.3|9609.3|4
1592492400000|2020-06-18 15:00:00|9622.3|9610.3|9615|9603|9627.3|9615.3|9613.8|9601.8|2
1592492700000|2020-06-18 15:05:00|9612.5|9600.5|9608.2|9596.2|9615.3|9603.3|9604.5|9592.5|9
1592493000000|2020-06-18 15:10:00|9607.2|9595.2|9611.5|9599.5|9612.5|9600.5|9603.5|9591.5|0
1592493300000|2020-06-18 15:15:00|9612.5|9600.5|9606|9594|9614.8|9602.8|9606|9594|8
1592493600000|2020-06-18 15:20:00|9605.7|9593.7|9613.6|9601.6|9617.6|9605.6|9602.5|9590.5|23
1592493900000|2020-06-18 15:25:00|9612.4|9600.4|9609.1|9597.1|9616.6|9604.6|9607.1|9595.1|36
1592494200000|2020-06-18 15:30:00|9607.1|9595.1|9623.2|9611.2|9630.7|9618.7|9607.1|9595.1|22
1592494500000|2020-06-18 15:35:00|9620.9|9608.9|9610.5|9598.5|9625.5|9613.5|9610.5|9598.5|12
1592494800000|2020-06-18 15:40:00|9611.5|9599.5|9615.2|9603.2|9615.2|9603.2|9608.4|9596.4|5
1592495100000|2020-06-18 15:45:00|9614.2|9602.2|9617.5|9605.5|9617.7|9605.7|9612.5|9600.5|9
1592495400000|2020-06-18 15:50:00|9615.2|9603.2|9615.7|9603.7|9617.5|9605.5|9610.7|9598.7|15
1592495700000|2020-06-18 15:55:00|9615.4|9603.4|9611.4|9599.4|9615.4|9603.4|9609.1|9597.1|3
1592496000000|2020-06-18 16:00:00|9610.4|9598.4|9609.1|9597.1|9615.4|9603.4|9609.1|9597.1|1
1592496300000|2020-06-18 16:05:00|9611.4|9599.4|9611.5|9599.5|9613.4|9601.4|9610.2|9598.2|2
1592496600000|2020-06-18 16:10:00|9610.2|9598.2|9621.2|9609.2|9621.2|9609.2|9610.2|9598.2|41
1592496900000|2020-06-18 16:15:00|9620|9608|9587.4|9575.4|9622.3|9610.3|9583.4|9571.4|31
1592497200000|2020-06-18 16:20:00|9587.2|9575.2|9585.6|9573.6|9595.4|9583.4|9574.3|9562.3|19
1592497500000|2020-06-18 16:25:00|9587.9|9575.9|9576.8|9564.8|9587.9|9575.9|9573.9|9561.9|11
1592497800000|2020-06-18 16:30:00|9575.6|9563.6|9579.8|9567.8|9588.4|9576.4|9569.1|9557.1|25
1592498100000|2020-06-18 16:35:00|9579.6|9567.6|9581.1|9569.1|9584.1|9572.1|9579.1|9567.1|9
1592498400000|2020-06-18 16:40:00|9579.4|9567.4|9587.9|9575.9|9589.4|9577.4|9576.1|9564.1|10
1592498700000|2020-06-18 16:45:00|9590.4|9578.4|9591.5|9579.5|9601.2|9589.2|9588.5|9576.5|22
1592499000000|2020-06-18 16:50:00|9590.4|9578.4|9596.7|9584.7|9597.9|9585.9|9587.7|9575.7|1
1592499300000|2020-06-18 16:55:00|9597.2|9585.2|9617.9|9605.9|9617.9|9605.9|9597.2|9585.2|7
1592499600000|2020-06-18 17:00:00|9619|9607|9619.7|9607.7|9627.5|9615.5|9607.9|9595.9|23
1592499900000|2020-06-18 17:05:00|9618.4|9606.4|9613.2|9601.2|9623.2|9611.2|9611.9|9599.9|9
1592500200000|2020-06-18 17:10:00|9613.4|9601.4|9609.9|9597.9|9615.7|9603.7|9607.4|9595.4|4
1592500500000|2020-06-18 17:15:00|9611.1|9599.1|9604.1|9592.1|9615.7|9603.7|9604.1|9592.1|1
1592500800000|2020-06-18 17:20:00|9606.4|9594.4|9600.9|9588.9|9606.4|9594.4|9600.9|9588.9|4
1592501100000|2020-06-18 17:25:00|9601.4|9589.4|9596.4|9584.4|9601.4|9589.4|9591.8|9579.8|50
1592501400000|2020-06-18 17:30:00|9598.4|9586.4|9593.3|9581.3|9606.1|9594.1|9593.3|9581.3|3
1592501700000|2020-06-18 17:35:00|9592.1|9580.1|9602.8|9590.8|9604.6|9592.6|9592.1|9580.1|15
1592502000000|2020-06-18 17:40:00|9603.1|9591.1|9608.6|9596.6|9608.6|9596.6|9598.9|9586.9|9
1592502300000|2020-06-18 17:45:00|9607.4|9595.4|9600.1|9588.1|9608.6|9596.6|9594.1|9582.1|9
1592502600000|2020-06-18 17:50:00|9599.9|9587.9|9594.2|9582.2|9605.1|9593.1|9591.1|9579.1|30
1592502900000|2020-06-18 17:55:00|9593.2|9581.2|9620.1|9608.1|9621.3|9609.3|9592.7|9580.7|49
1592503200000|2020-06-18 18:00:00|9621.1|9609.1|9625.9|9613.9|9637.9|9625.9|9603.5|9591.5|64
1592503500000|2020-06-18 18:05:00|9626.9|9614.9|9626.9|9614.9|9626.9|9614.9|9626.9|9614.9|0
1592573400000|2020-06-19 13:30:00|9599.5|9587.5|9587.9|9575.9|9622.1|9610.1|9581.8|9569.8|168
1592573700000|2020-06-19 13:35:00|9586.8|9574.8|9626.9|9614.9|9629.1|9617.1|9581.8|9569.8|33
1592574000000|2020-06-19 13:40:00|9625.8|9613.8|9610.8|9598.8|9627.9|9615.9|9609.8|9597.8|3
1592574300000|2020-06-19 13:45:00|9611.9|9599.9|9622.5|9610.5|9627.3|9615.3|9606.3|9594.3|57
1592574600000|2020-06-19 13:50:00|9622.8|9610.8|9618.4|9606.4|9630.9|9618.9|9609|9597|30
1592574900000|2020-06-19 13:55:00|9618.2|9606.2|9598.4|9586.4|9618.2|9606.2|9597.2|9585.2|31
1592575200000|2020-06-19 14:00:00|9599.4|9587.4|9617.8|9605.8|9620.3|9608.3|9599.4|9587.4|63
1592575500000|2020-06-19 14:05:00|9619|9607|9628|9616|9633.8|9621.8|9616.3|9604.3|92
1592575800000|2020-06-19 14:10:00|9627.8|9615.8|9629.2|9617.2|9631.5|9619.5|9624.8|9612.8|22
1592576100000|2020-06-19 14:15:00|9630.3|9618.3|9643|9631|9653.8|9641.8|9628.2|9616.2|74
1592576400000|2020-06-19 14:20:00|9642.8|9630.8|9633|9621|9644|9632|9632.6|9620.6|60
1592576700000|2020-06-19 14:25:00|9633.2|9621.2|9620.5|9608.5|9634.4|9622.4|9609.5|9597.5|20
1592577000000|2020-06-19 14:30:00|9619.5|9607.5|9607.2|9595.2|9619.5|9607.5|9600.1|9588.1|1
1592577300000|2020-06-19 14:35:00|9605.9|9593.9|9593.7|9581.7|9607.4|9595.4|9589.7|9577.7|17
1592577600000|2020-06-19 14:40:00|9594.7|9582.7|9594.7|9582.7|9596.8|9584.8|9587.4|9575.4|4
1592577900000|2020-06-19 14:45:00|9594.9|9582.9|9590.1|9578.1|9606.2|9594.2|9590.1|9578.1|5
1592578200000|2020-06-19 14:50:00|9590.3|9578.3|9602.8|9590.8|9603|9591|9582.6|9570.6|5
1592578500000|2020-06-19 14:55:00|9603|9591|9595.9|9583.9|9603|9591|9595.9|9583.9|20
1592578800000|2020-06-19 15:00:00|9594.9|9582.9|9594.5|9582.5|9599.9|9587.9|9584.1|9572.1|0
1592579100000|2020-06-19 15:05:00|9594.3|9582.3|9595.1|9583.1|9597.4|9585.4|9587.2|9575.2|0
1592579400000|2020-06-19 15:10:00|9593|9581|9592.2|9580.2|9593.8|9581.8|9584.9|9572.9|16
1592579700000|2020-06-19 15:15:00|9590.5|9578.5|9589.1|9577.1|9599.5|9587.5|9589.1|9577.1|49
1592580000000|2020-06-19 15:20:00|9589.9|9577.9|9602.6|9590.6|9603.8|9591.8|9589.1|9577.1|38
1592580300000|2020-06-19 15:25:00|9601.5|9589.5|9603.8|9591.8|9603.8|9591.8|9599.5|9587.5|6
1592580600000|2020-06-19 15:30:00|9602.6|9590.6|9597.2|9585.2|9603.8|9591.8|9597.2|9585.2|38
1592580900000|2020-06-19 15:35:00|9599.5|9587.5|9579.3|9567.3|9599.7|9587.7|9579.3|9567.3|16
1592581200000|2020-06-19 15:40:00|9580.3|9568.3|9582.2|9570.2|9586.6|9574.6|9578|9566|13
1592581500000|2020-06-19 15:45:00|9584.5|9572.5|9580.5|9568.5|9584.9|9572.9|9577|9565|24
1592581800000|2020-06-19 15:50:00|9581.6|9569.6|9586.8|9574.8|9586.8|9574.8|9577|9565|4
1592582100000|2020-06-19 15:55:00|9589.1|9577.1|9576.6|9564.6|9589.1|9577.1|9569.3|9557.3|25
1592582400000|2020-06-19 16:00:00|9575.5|9563.5|9564.1|9552.1|9576.8|9564.8|9554.9|9542.9|9
1592582700000|2020-06-19 16:05:00|9565.1|9553.1|9553.4|9541.4|9566.2|9554.2|9551.4|9539.4|27
1592583000000|2020-06-19 16:10:00|9552.4|9540.4|9559.3|9547.3|9562.4|9550.4|9550.9|9538.9|29
1592583300000|2020-06-19 16:15:00|9559.5|9547.5|9561.6|9549.6|9565.1|9553.1|9551.6|9539.6|51
1592583600000|2020-06-19 16:20:00|9563.6|9551.6|9549.9|9537.9|9573.2|9561.2|9548|9536|25
1592583900000|2020-06-19 16:25:00|9548|9536|9547|9535|9549.9|9537.9|9542.6|9530.6|25
1592584200000|2020-06-19 16:30:00|9545.9|9533.9|9560.5|9548.5|9560.5|9548.5|9543.6|9531.6|22
1592584500000|2020-06-19 16:35:00|9560.3|9548.3|9556.1|9544.1|9562|9550|9550.7|9538.7|20
1592584800000|2020-06-19 16:40:00|9556.4|9544.4|9553.4|9541.4|9557.4|9545.4|9552.2|9540.2|3
1592585100000|2020-06-19 16:45:00|9552.2|9540.2|9564.7|9552.7|9568.4|9556.4|9551.1|9539.1|17
1592585400000|2020-06-19 16:50:00|9563.4|9551.4|9570.9|9558.9|9571.4|9559.4|9562.2|9550.2|18
1592585700000|2020-06-19 16:55:00|9571.4|9559.4|9597.4|9585.4|9605.9|9593.9|9568.4|9556.4|36
1592586000000|2020-06-19 17:00:00|9598.4|9586.4|9602.2|9590.2|9613.9|9601.9|9594.9|9582.9|1
1592586300000|2020-06-19 17:05:00|9602|9590|9595.7|9583.7|9602|9590|9594.7|9582.7|3
1592586600000|2020-06-19 17:10:00|9595.5|9583.5|9600.3|9588.3|9605.1|9593.1|9594.3|9582.3|9
1592586900000|2020-06-19 17:15:00|9600.1|9588.1|9596|9584|9600.1|9588.1|9593|9581|15
1592587200000|2020-06-19 17:20:00|9594.7|9582.7|9587.2|9575.2|9596|9584|9578.9|9566.9|25
1592587500000|2020-06-19 17:25:00|9586|9574|9573.4|9561.4|9587.2|9575.2|9569.9|9557.9|75
1592587800000|2020-06-19 17:30:00|9573.7|9561.7|9564.3|9552.3|9573.7|9561.7|9564.3|9552.3|23
1592588100000|2020-06-19 17:35:00|9565.5|9553.5|9568.2|9556.2|9573.7|9561.7|9565.5|9553.5|55
1592588400000|2020-06-19 17:40:00|9565.9|9553.9|9564.5|9552.5|9571|9559|9564.5|9552.5|37
1592588700000|2020-06-19 17:45:00|9562.4|9550.4|9562.6|9550.6|9565.7|9553.7|9552.6|9540.6|18
1592589000000|2020-06-19 17:50:00|9561.4|9549.4|9551.8|9539.8|9561.6|9549.6|9547.6|9535.6|101
1592589300000|2020-06-19 17:55:00|9554.3|9542.3|9534.7|9522.7|9556.8|9544.8|9528.5|9516.5|135
1592589600000|2020-06-19 18:00:00|9532.6|9520.6|9522.8|9510.8|9540.3|9528.3|9517.6|9505.6|131
1592832600000|2020-06-22 13:30:00|9470|9458|9477.3|9465.3|9491.4|9479.4|9466.8|9454.8|47
1592832900000|2020-06-22 13:35:00|9478.4|9466.4|9485|9473|9502|9490|9471.7|9459.7|24
1592833200000|2020-06-22 13:40:00|9483.9|9471.9|9511.3|9499.3|9511.3|9499.3|9480.3|9468.3|25
1592833500000|2020-06-22 13:45:00|9512.4|9500.4|9499.5|9487.5|9512.4|9500.4|9497.6|9485.6|16
1592833800000|2020-06-22 13:50:00|9500.6|9488.6|9486.9|9474.9|9503.9|9491.9|9484.7|9472.7|6
1592834100000|2020-06-22 13:55:00|9488|9476|9486.9|9474.9|9489.4|9477.4|9482.5|9470.5|10
1592834400000|2020-06-22 14:00:00|9486.7|9474.7|9490.2|9478.2|9498.6|9486.6|9484.5|9472.5|19
1592834700000|2020-06-22 14:05:00|9492.5|9480.5|9490.2|9478.2|9497.5|9485.5|9487.7|9475.7|3
1592835000000|2020-06-22 14:10:00|9490.3|9478.3|9481.9|9469.9|9493.3|9481.3|9481.9|9469.9|1
1592835300000|2020-06-22 14:15:00|9480.8|9468.8|9467.3|9455.3|9480.8|9468.8|9466.2|9454.2|17
1592835600000|2020-06-22 14:20:00|9466.2|9454.2|9466.1|9454.1|9476|9464|9465.9|9453.9|5
1592835900000|2020-06-22 14:25:00|9468.3|9456.3|9478.7|9466.7|9484.1|9472.1|9466.1|9454.1|9
1592836200000|2020-06-22 14:30:00|9478.6|9466.6|9468.9|9456.9|9484.2|9472.2|9466.4|9454.4|11
1592836500000|2020-06-22 14:35:00|9467.8|9455.8|9447.7|9435.7|9467.8|9455.8|9447.2|9435.2|37
1592836800000|2020-06-22 14:40:00|9446.6|9434.6|9451.5|9439.5|9454.3|9442.3|9443.6|9431.6|9
1592837100000|2020-06-22 14:45:00|9450.4|9438.4|9456|9444|9459|9447|9450.4|9438.4|3
1592837400000|2020-06-22 14:50:00|9457.1|9445.1|9453.7|9441.7|9464.8|9452.8|9450.2|9438.2|4
1592837700000|2020-06-22 14:55:00|9454.8|9442.8|9464.7|9452.7|9471.3|9459.3|9454.8|9442.8|3
1592838000000|2020-06-22 15:00:00|9465.8|9453.8|9457|9445|9465.8|9453.8|9457|9445|0
1592838300000|2020-06-22 15:05:00|9455.9|9443.9|9445.3|9433.3|9455.9|9443.9|9438.1|9426.1|34
1592838600000|2020-06-22 15:10:00|9445.1|9433.1|9438.1|9426.1|9447.5|9435.5|9437|9425|18
1592838900000|2020-06-22 15:15:00|9440.3|9428.3|9451.9|9439.9|9454.2|9442.2|9439.2|9427.2|2
1592839200000|2020-06-22 15:20:00|9453.1|9441.1|9483.4|9471.4|9484.9|9472.9|9453.1|9441.1|11
1592839500000|2020-06-22 15:25:00|9482.2|9470.2|9497.2|9485.2|9507.9|9495.9|9482.2|9470.2|8
1592839800000|2020-06-22 15:30:00|9500.7|9488.7|9501.3|9489.3|9516|9504|9492.4|9480.4|3
1592840100000|2020-06-22 15:35:00|9501.2|9489.2|9514.3|9502.3|9519|9507|9499.1|9487.1|18
1592840400000|2020-06-22 15:40:00|9516.6|9504.6|9505.5|9493.5|9525.6|9513.6|9505.5|9493.5|8
1592840700000|2020-06-22 15:45:00|9506.6|9494.6|9481.4|9469.4|9506.6|9494.6|9478.1|9466.1|28
1592841000000|2020-06-22 15:50:00|9480.3|9468.3|9465.7|9453.7|9481.4|9469.4|9460.2|9448.2|32
1592841300000|2020-06-22 15:55:00|9466.8|9454.8|9475.8|9463.8|9475.9|9463.9|9461.3|9449.3|13
1592841600000|2020-06-22 16:00:00|9475.6|9463.6|9468.3|9456.3|9475.6|9463.6|9459|9447|0
1592841900000|2020-06-22 16:05:00|9466.1|9454.1|9459.6|9447.6|9466.1|9454.1|9457.1|9445.1|5
1592842200000|2020-06-22 16:10:00|9459.5|9447.5|9479|9467|9482.9|9470.9|9458.4|9446.4|48
1592842500000|2020-06-22 16:15:00|9477.9|9465.9|9484.4|9472.4|9486.3|9474.3|9477.9|9465.9|49
1592842800000|2020-06-22 16:20:00|9489.9|9477.9|9481.3|9469.3|9496.6|9484.6|9481.1|9469.1|0
1592843100000|2020-06-22 16:25:00|9482.4|9470.4|9485.1|9473.1|9485.1|9473.1|9475.7|9463.7|3
1592843400000|2020-06-22 16:30:00|9485|9473|9465.7|9453.7|9487.6|9475.6|9464.5|9452.5|4
1592843700000|2020-06-22 16:35:00|9466.8|9454.8|9470.7|9458.7|9473.7|9461.7|9464.3|9452.3|10
1592844000000|2020-06-22 16:40:00|9471.3|9459.3|9463.9|9451.9|9471.3|9459.3|9455.7|9443.7|4
1592844300000|2020-06-22 16:45:00|9465.1|9453.1|9496.4|9484.4|9496.4|9484.4|9462.8|9450.8|30
1592844600000|2020-06-22 16:50:00|9496.2|9484.2|9498.1|9486.1|9509.1|9497.1|9492|9480|29
1592844900000|2020-06-22 16:55:00|9495.9|9483.9|9492.4|9480.4|9495.9|9483.9|9489.1|9477.1|10
1592845200000|2020-06-22 17:00:00|9491.3|9479.3|9487.7|9475.7|9492.8|9480.8|9485.9|9473.9|15
1592845500000|2020-06-22 17:05:00|9488.8|9476.8|9487.7|9475.7|9488.8|9476.8|9484.4|9472.4|12
1592845800000|2020-06-22 17:10:00|9488.8|9476.8|9477.1|9465.1|9491|9479|9477.1|9465.1|7
1592846100000|2020-06-22 17:15:00|9478.2|9466.2|9471.2|9459.2|9481.5|9469.5|9465.3|9453.3|4
1592846400000|2020-06-22 17:20:00|9470.1|9458.1|9474.5|9462.5|9476.9|9464.9|9468.6|9456.6|0
1592846700000|2020-06-22 17:25:00|9475.7|9463.7|9480|9468|9483.6|9471.6|9471.1|9459.1|6
1592847000000|2020-06-22 17:30:00|9477.8|9465.8|9478.7|9466.7|9485|9473|9474|9462|0
1592847300000|2020-06-22 17:35:00|9479.9|9467.9|9483.5|9471.5|9486.9|9474.9|9472.7|9460.7|1
1592847600000|2020-06-22 17:40:00|9484.6|9472.6|9490.7|9478.7|9491.8|9479.8|9484.6|9472.6|0
1592847900000|2020-06-22 17:45:00|9489.6|9477.6|9473.9|9461.9|9496.5|9484.5|9471.7|9459.7|1
1592848200000|2020-06-22 17:50:00|9475|9463|9499|9487|9499|9487|9475|9463|5
1592848500000|2020-06-22 17:55:00|9498.8|9486.8|9511.2|9499.2|9514.6|9502.6|9489.9|9477.9|11
1592848800000|2020-06-22 18:00:00|9508.8|9496.8|9507.7|9495.7|9518.4|9506.4|9494.1|9482.1|29
1592919000000|2020-06-23 13:30:00|9550.4|9538.4|9507.8|9495.8|9550.4|9538.4|9472.6|9460.6|54
1592919300000|2020-06-23 13:35:00|9508.9|9496.9|9530.2|9518.2|9539.3|9527.3|9508.9|9496.9|58
1592919600000|2020-06-23 13:40:00|9534.7|9522.7|9547.5|9535.5|9549.8|9537.8|9510.2|9498.2|66
1592919900000|2020-06-23 13:45:00|9545.3|9533.3|9537.9|9525.9|9555.9|9543.9|9536.8|9524.8|9
1592920200000|2020-06-23 13:50:00|9538|9526|9548.5|9536.5|9550.8|9538.8|9530|9518|5
1592920500000|2020-06-23 13:55:00|9550.9|9538.9|9567|9555|9569.3|9557.3|9549.6|9537.6|21
1592920800000|2020-06-23 14:00:00|9565.7|9553.7|9578.8|9566.8|9582.2|9570.2|9560.8|9548.8|31
1592921100000|2020-06-23 14:05:00|9579.9|9567.9|9566.7|9554.7|9587.2|9575.2|9566.7|9554.7|52
1592921400000|2020-06-23 14:10:00|9569.9|9557.9|9596|9584|9599.6|9587.6|9566.6|9554.6|54
1592921700000|2020-06-23 14:15:00|9596.1|9584.1|9617.9|9605.9|9619.2|9607.2|9596.1|9584.1|76
1592922000000|2020-06-23 14:20:00|9616.8|9604.8|9611|9599|9629.7|9617.7|9611|9599|55
1592922300000|2020-06-23 14:25:00|9610.8|9598.8|9644.9|9632.9|9647.1|9635.1|9608.5|9596.5|91
1592922600000|2020-06-23 14:30:00|9646|9634|9660|9648|9686.5|9674.5|9643.6|9631.6|44
1592922900000|2020-06-23 14:35:00|9660.1|9648.1|9669.1|9657.1|9681.7|9669.7|9659.3|9647.3|70
1592923200000|2020-06-23 14:40:00|9667.9|9655.9|9663|9651|9671.5|9659.5|9652.8|9640.8|61
1592923500000|2020-06-23 14:45:00|9663.5|9651.5|9654.6|9642.6|9686.5|9674.5|9647.1|9635.1|54
1592923800000|2020-06-23 14:50:00|9661.3|9649.3|9675.2|9663.2|9677.4|9665.4|9660.9|9648.9|25
1592924100000|2020-06-23 14:55:00|9674|9662|9692.6|9680.6|9692.6|9680.6|9673.4|9661.4|54
1592924400000|2020-06-23 15:00:00|9690.4|9678.4|9725.9|9713.9|9736.4|9724.4|9690.4|9678.4|25
1592924700000|2020-06-23 15:05:00|9723.7|9711.7|9762.7|9750.7|9764.3|9752.3|9715.4|9703.4|62
1592925000000|2020-06-23 15:10:00|9765|9753|9746.8|9734.8|9785.3|9773.3|9739.6|9727.6|69
1592925300000|2020-06-23 15:15:00|9744.5|9732.5|9744.2|9732.2|9757.5|9745.5|9741|9729|28
1592925600000|2020-06-23 15:20:00|9746.4|9734.4|9764.6|9752.6|9767|9755|9746.4|9734.4|28
1592925900000|2020-06-23 15:25:00|9763.5|9751.5|9756.3|9744.3|9767|9755|9749|9737|37
1592926200000|2020-06-23 15:30:00|9758.7|9746.7|9737|9725|9761|9749|9734.6|9722.6|49
1592926500000|2020-06-23 15:35:00|9737.1|9725.1|9744.6|9732.6|9744.7|9732.7|9734.5|9722.5|12
1592926800000|2020-06-23 15:40:00|9750.2|9738.2|9758.2|9746.2|9759.4|9747.4|9746.7|9734.7|22
1592927100000|2020-06-23 15:45:00|9758.1|9746.1|9764.9|9752.9|9766.2|9754.2|9754.6|9742.6|40
1592927400000|2020-06-23 15:50:00|9765.1|9753.1|9747.9|9735.9|9766.2|9754.2|9746.8|9734.8|80
1592927700000|2020-06-23 15:55:00|9749.1|9737.1|9753.7|9741.7|9759.9|9747.9|9746.4|9734.4|71
1592928000000|2020-06-23 16:00:00|9753.8|9741.8|9758.4|9746.4|9759.7|9747.7|9750.2|9738.2|14
1592928300000|2020-06-23 16:05:00|9757.3|9745.3|9759|9747|9760.2|9748.2|9753.3|9741.3|27
1592928600000|2020-06-23 16:10:00|9760.1|9748.1|9713.4|9701.4|9762.3|9750.3|9713.4|9701.4|29
1592928900000|2020-06-23 16:15:00|9714.5|9702.5|9733.5|9721.5|9741.7|9729.7|9703.1|9691.1|3
1592929200000|2020-06-23 16:20:00|9734.7|9722.7|9730.9|9718.9|9734.9|9722.9|9717.5|9705.5|20
1592929500000|2020-06-23 16:25:00|9731|9719|9740.7|9728.7|9743.3|9731.3|9728.8|9716.8|8
1592929800000|2020-06-23 16:30:00|9738.5|9726.5|9739.9|9727.9|9744.3|9732.3|9732|9720|3
1592930100000|2020-06-23 16:35:00|9741|9729|9742.3|9730.3|9752.1|9740.1|9741|9729|22
1592930400000|2020-06-23 16:40:00|9741.2|9729.2|9727.8|9715.8|9743.5|9731.5|9724.4|9712.4|3
1592930700000|2020-06-23 16:45:00|9726.7|9714.7|9731.6|9719.6|9742|9730|9726.7|9714.7|36
1592931000000|2020-06-23 16:50:00|9736.1|9724.1|9726.9|9714.9|9739.4|9727.4|9726.9|9714.9|47
1592931300000|2020-06-23 16:55:00|9728|9716|9703.9|9691.9|9729.1|9717.1|9699.9|9687.9|21
1592931600000|2020-06-23 17:00:00|9701.6|9689.6|9694.4|9682.4|9707.3|9695.3|9693.2|9681.2|6
1592931900000|2020-06-23 17:05:00|9695.5|9683.5|9677.8|9665.8|9695.5|9683.5|9675.5|9663.5|20
1592932200000|2020-06-23 17:10:00|9679|9667|9670|9658|9679|9667|9666.1|9654.1|70
1592932500000|2020-06-23 17:15:00|9672.2|9660.2|9674.9|9662.9|9676.1|9664.1|9663.8|9651.8|34
1592932800000|2020-06-23 17:20:00|9673.8|9661.8|9650.3|9638.3|9676.1|9664.1|9647.6|9635.6|18
1592933100000|2020-06-23 17:25:00|9648.2|9636.2|9633.7|9621.7|9648.2|9636.2|9622.6|9610.6|51
1592933400000|2020-06-23 17:30:00|9629.2|9617.2|9616.8|9604.8|9635.4|9623.4|9613.7|9601.7|60
1592933700000|2020-06-23 17:35:00|9615.7|9603.7|9634.7|9622.7|9634.7|9622.7|9600|9588|18
1592934000000|2020-06-23 17:40:00|9633.5|9621.5|9639.8|9627.8|9644.3|9632.3|9614.8|9602.8|19
1592934300000|2020-06-23 17:45:00|9638.7|9626.7|9632.7|9620.7|9649.2|9637.2|9627.7|9615.7|38
1592934600000|2020-06-23 17:50:00|9632.6|9620.6|9664.4|9652.4|9672.2|9660.2|9629.4|9617.4|83
1592934900000|2020-06-23 17:55:00|9663.2|9651.2|9693.2|9681.2|9694.6|9682.6|9660.7|9648.7|125
1592935200000|2020-06-23 18:00:00|9694.3|9682.3|9720.3|9708.3|9728.7|9716.7|9693.5|9681.5|62
1592935500000|2020-06-23 18:05:00|9718.1|9706.1|9718.1|9706.1|9718.1|9706.1|9718.1|9706.1|0
1593005400000|2020-06-24 13:30:00|9697.9|9685.9|9731.8|9719.8|9743.7|9731.7|9674.5|9662.5|41
1593005700000|2020-06-24 13:35:00|9731.6|9719.6|9744.4|9732.4|9756.6|9744.6|9717.9|9705.9|49
1593006000000|2020-06-24 13:40:00|9745.6|9733.6|9700.8|9688.8|9746.7|9734.7|9699.6|9687.6|15
1593006300000|2020-06-24 13:45:00|9699.7|9687.7|9692.1|9680.1|9726.5|9714.5|9692.1|9680.1|10
1593006600000|2020-06-24 13:50:00|9695.5|9683.5|9689.9|9677.9|9703.8|9691.8|9683.2|9671.2|15
1593006900000|2020-06-24 13:55:00|9688.9|9676.9|9680.2|9668.2|9695.5|9683.5|9676.7|9664.7|10
1593007200000|2020-06-24 14:00:00|9680.3|9668.3|9663.4|9651.4|9685.2|9673.2|9663.4|9651.4|5
1593007500000|2020-06-24 14:05:00|9662.2|9650.2|9653.9|9641.9|9672.4|9660.4|9653.9|9641.9|1
1593007800000|2020-06-24 14:10:00|9654.3|9642.3|9646.3|9634.3|9654.3|9642.3|9640.4|9628.4|39
1593008100000|2020-06-24 14:15:00|9648.6|9636.6|9673.6|9661.6|9674.7|9662.7|9648.6|9636.6|5
1593008400000|2020-06-24 14:20:00|9671.3|9659.3|9679.6|9667.6|9680.5|9668.5|9659.2|9647.2|25
1593008700000|2020-06-24 14:25:00|9678.4|9666.4|9670|9658|9681|9669|9663.7|9651.7|9
1593009000000|2020-06-24 14:30:00|9669.9|9657.9|9668.6|9656.6|9669.9|9657.9|9654.8|9642.8|32
1593009300000|2020-06-24 14:35:00|9665.2|9653.2|9670.8|9658.8|9670.8|9658.8|9662.9|9650.9|18
1593009600000|2020-06-24 14:40:00|9669.7|9657.7|9684.8|9672.8|9685.5|9673.5|9669.7|9657.7|68
1593009900000|2020-06-24 14:45:00|9683.5|9671.5|9683.7|9671.7|9684.6|9672.6|9675.5|9663.5|49
1593010200000|2020-06-24 14:50:00|9692.8|9680.8|9677.9|9665.9|9696.2|9684.2|9673.2|9661.2|38
1593010500000|2020-06-24 14:55:00|9680.2|9668.2|9668.8|9656.8|9680.3|9668.3|9666.4|9654.4|6
1593010800000|2020-06-24 15:00:00|9667.5|9655.5|9679.9|9667.9|9682.2|9670.2|9661.4|9649.4|60
1593011100000|2020-06-24 15:05:00|9681.1|9669.1|9665.2|9653.2|9685|9673|9663.7|9651.7|15
1593011400000|2020-06-24 15:10:00|9662.9|9650.9|9643.7|9631.7|9665.2|9653.2|9643.7|9631.7|5
1593011700000|2020-06-24 15:15:00|9642.6|9630.6|9633.7|9621.7|9643.7|9631.7|9631.2|9619.2|4
1593012000000|2020-06-24 15:20:00|9631.3|9619.3|9635|9623|9636.1|9624.1|9626.6|9614.6|5
1593012300000|2020-06-24 15:25:00|9634.9|9622.9|9626.2|9614.2|9634.9|9622.9|9621.5|9609.5|1
1593012600000|2020-06-24 15:30:00|9623.9|9611.9|9610.2|9598.2|9623.9|9611.9|9605.3|9593.3|3
1593012900000|2020-06-24 15:35:00|9611.3|9599.3|9611.8|9599.8|9621.4|9609.4|9609.3|9597.3|7
1593013200000|2020-06-24 15:40:00|9611.7|9599.7|9603.7|9591.7|9613.1|9601.1|9591.2|9579.2|7
1593013500000|2020-06-24 15:45:00|9606|9594|9607.8|9595.8|9613.1|9601.1|9603.6|9591.6|0
1593013800000|2020-06-24 15:50:00|9613.4|9601.4|9611.1|9599.1|9619.1|9607.1|9607.7|9595.7|1
1593014100000|2020-06-24 15:55:00|9612.3|9600.3|9632.8|9620.8|9632.8|9620.8|9612.3|9600.3|0
1593014400000|2020-06-24 16:00:00|9630.6|9618.6|9631.6|9619.6|9634|9622|9619.9|9607.9|14
1593014700000|2020-06-24 16:05:00|9629.3|9617.3|9631.1|9619.1|9633.6|9621.6|9627|9615|14
1593015000000|2020-06-24 16:10:00|9628.9|9616.9|9622.3|9610.3|9631.1|9619.1|9622.3|9610.3|6
1593015300000|2020-06-24 16:15:00|9621.2|9609.2|9648.7|9636.7|9659.5|9647.5|9621.2|9609.2|4
1593015600000|2020-06-24 16:20:00|9650|9638|9648|9636|9655.9|9643.9|9642.4|9630.4|0
1593015900000|2020-06-24 16:25:00|9649.1|9637.1|9648|9636|9652.6|9640.6|9648|9636|0
1593016200000|2020-06-24 16:30:00|9649.1|9637.1|9661|9649|9670.6|9658.6|9642.3|9630.3|0
1593016500000|2020-06-24 16:35:00|9662.2|9650.2|9676.3|9664.3|9677.4|9665.4|9662.2|9650.2|1
1593016800000|2020-06-24 16:40:00|9677.4|9665.4|9686.8|9674.8|9692.6|9680.6|9675|9663|5
1593017100000|2020-06-24 16:45:00|9688|9676|9706.5|9694.5|9707.8|9695.8|9688|9676|22
1593017400000|2020-06-24 16:50:00|9707.7|9695.7|9685.2|9673.2|9707.7|9695.7|9682.7|9670.7|9
1593017700000|2020-06-24 16:55:00|9684|9672|9678.9|9666.9|9697.2|9685.2|9675.4|9663.4|0
1593018000000|2020-06-24 17:00:00|9680.1|9668.1|9675|9663|9680.1|9668.1|9670.3|9658.3|0
1593018300000|2020-06-24 17:05:00|9676.2|9664.2|9674.6|9662.6|9682.6|9670.6|9673.5|9661.5|8
1593018600000|2020-06-24 17:10:00|9673.5|9661.5|9666.5|9654.5|9675.8|9663.8|9660.8|9648.8|0
1593018900000|2020-06-24 17:15:00|9665.4|9653.4|9661.9|9649.9|9665.4|9653.4|9656.1|9644.1|0
1593019200000|2020-06-24 17:20:00|9661.7|9649.7|9650.1|9638.1|9663.9|9651.9|9646.7|9634.7|2
1593019500000|2020-06-24 17:25:00|9646.7|9634.7|9643.9|9631.9|9650.1|9638.1|9638.2|9626.2|21
1593019800000|2020-06-24 17:30:00|9643|9631|9644|9632|9644|9632|9633.5|9621.5|1
1593020100000|2020-06-24 17:35:00|9640.6|9628.6|9656.9|9644.9|9656.9|9644.9|9638.3|9626.3|9
1593020400000|2020-06-24 17:40:00|9655.6|9643.6|9628.3|9616.3|9655.6|9643.6|9628.3|9616.3|5
1593020700000|2020-06-24 17:45:00|9625.9|9613.9|9621.4|9609.4|9629.8|9617.8|9619.8|9607.8|7
1593021000000|2020-06-24 17:50:00|9621.5|9609.5|9615.7|9603.7|9625.3|9613.3|9613.5|9601.5|11
1593021300000|2020-06-24 17:55:00|9617.9|9605.9|9616|9604|9635.6|9623.6|9601.4|9589.4|28
1593021600000|2020-06-24 18:00:00|9616.1|9604.1|9609.7|9597.7|9622.2|9610.2|9605.9|9593.9|66
1593091800000|2020-06-25 13:30:00|9605.4|9593.4|9611.9|9599.9|9630.4|9618.4|9587|9575|85
1593092100000|2020-06-25 13:35:00|9609.6|9597.6|9601.3|9589.3|9622.5|9610.5|9601.3|9589.3|13
1593092400000|2020-06-25 13:40:00|9606|9594|9618.8|9606.8|9620.3|9608.3|9602.5|9590.5|16
1593092700000|2020-06-25 13:45:00|9617.7|9605.7|9618.8|9606.8|9635.4|9623.4|9615.5|9603.5|20
1593093000000|2020-06-25 13:50:00|9616.5|9604.5|9657.5|9645.5|9663|9651|9616.5|9604.5|2
1593093300000|2020-06-25 13:55:00|9656.4|9644.4|9645.4|9633.4|9656.8|9644.8|9638|9626|14
1593093600000|2020-06-25 14:00:00|9639.6|9627.6|9655.9|9643.9|9665.2|9653.2|9639.6|9627.6|3
1593093900000|2020-06-25 14:05:00|9644.3|9632.3|9626.1|9614.1|9646.7|9634.7|9623.6|9611.6|4
1593094200000|2020-06-25 14:10:00|9627.2|9615.2|9617.9|9605.9|9627.2|9615.2|9608.4|9596.4|22
1593094500000|2020-06-25 14:15:00|9619|9607|9612.3|9600.3|9619|9607|9603|9591|21
1593094800000|2020-06-25 14:20:00|9614.7|9602.7|9618.9|9606.9|9618.9|9606.9|9608.9|9596.9|25
1593095100000|2020-06-25 14:25:00|9616.6|9604.6|9618.3|9606.3|9628.9|9616.9|9614.2|9602.2|12
1593095400000|2020-06-25 14:30:00|9614.9|9602.9|9604|9592|9614.9|9602.9|9604|9592|14
1593095700000|2020-06-25 14:35:00|9602.8|9590.8|9620.2|9608.2|9623.8|9611.8|9597|9585|15
1593096000000|2020-06-25 14:40:00|9616.8|9604.8|9630.8|9618.8|9637.8|9625.8|9611|9599|8
1593096300000|2020-06-25 14:45:00|9623.8|9611.8|9630.4|9618.4|9645.5|9633.5|9621.5|9609.5|26
1593096600000|2020-06-25 14:50:00|9631.6|9619.6|9643.8|9631.8|9651.4|9639.4|9630.4|9618.4|2
1593096900000|2020-06-25 14:55:00|9643.2|9631.2|9643.8|9631.8|9657.6|9645.6|9641.3|9629.3|11
1593097200000|2020-06-25 15:00:00|9640.3|9628.3|9649.8|9637.8|9652|9640|9635.6|9623.6|7
1593097500000|2020-06-25 15:05:00|9648.6|9636.6|9664.8|9652.8|9665.9|9653.9|9642.8|9630.8|5
1593097800000|2020-06-25 15:10:00|9655.5|9643.5|9641.6|9629.6|9657.8|9645.8|9641.6|9629.6|5
1593098100000|2020-06-25 15:15:00|9639.3|9627.3|9637.8|9625.8|9642.3|9630.3|9627.6|9615.6|79
1593098400000|2020-06-25 15:20:00|9633.2|9621.2|9632.3|9620.3|9633.5|9621.5|9624.1|9612.1|32
1593098700000|2020-06-25 15:25:00|9633.5|9621.5|9610|9598|9634.6|9622.6|9608.8|9596.8|2
1593099000000|2020-06-25 15:30:00|9609.9|9597.9|9606.3|9594.3|9614.5|9602.5|9606.3|9594.3|17
1593099300000|2020-06-25 15:35:00|9604|9592|9609.9|9597.9|9609.9|9597.9|9600.6|9588.6|61
1593099600000|2020-06-25 15:40:00|9612.2|9600.2|9623.4|9611.4|9623.4|9611.4|9604.7|9592.7|16
1593099900000|2020-06-25 15:45:00|9619.9|9607.9|9611.9|9599.9|9619.9|9607.9|9609.6|9597.6|0
1593100200000|2020-06-25 15:50:00|9613.1|9601.1|9609.5|9597.5|9616.5|9604.5|9609.5|9597.5|0
1593100500000|2020-06-25 15:55:00|9609.4|9597.4|9615.6|9603.6|9616.7|9604.7|9608.2|9596.2|8
1593100800000|2020-06-25 16:00:00|9615.7|9603.7|9617.9|9605.9|9633.3|9621.3|9615.5|9603.5|5
1593101100000|2020-06-25 16:05:00|9614.4|9602.4|9607.5|9595.5|9615.6|9603.6|9607.5|9595.5|3
1593101400000|2020-06-25 16:10:00|9606.3|9594.3|9606|9594|9607.6|9595.6|9604.1|9592.1|3
1593101700000|2020-06-25 16:15:00|9608.3|9596.3|9603.9|9591.9|9608.3|9596.3|9601.7|9589.7|9
1593102000000|2020-06-25 16:20:00|9604|9592|9612.2|9600.2|9612.2|9600.2|9603.8|9591.8|12
1593102300000|2020-06-25 16:25:00|9613.3|9601.3|9610.9|9598.9|9614.4|9602.4|9608.5|9596.5|5
1593102600000|2020-06-25 16:30:00|9612.1|9600.1|9620.6|9608.6|9621.7|9609.7|9605.9|9593.9|4
1593102900000|2020-06-25 16:35:00|9621.8|9609.8|9634.9|9622.9|9643|9631|9620.6|9608.6|34
1593103200000|2020-06-25 16:40:00|9636.1|9624.1|9628.7|9616.7|9636.1|9624.1|9628.5|9616.5|10
1593103500000|2020-06-25 16:45:00|9627.5|9615.5|9627.4|9615.4|9627.5|9615.5|9619.7|9607.7|4
1593103800000|2020-06-25 16:50:00|9629.8|9617.8|9614|9602|9631.7|9619.7|9614|9602|0
1593104100000|2020-06-25 16:55:00|9611.7|9599.7|9606.4|9594.4|9614.3|9602.3|9605.2|9593.2|12
1593104400000|2020-06-25 17:00:00|9608.7|9596.7|9605.1|9593.1|9612.2|9600.2|9600.4|9588.4|0
1593104700000|2020-06-25 17:05:00|9606.3|9594.3|9602.9|9590.9|9606.3|9594.3|9593.9|9581.9|13
1593105000000|2020-06-25 17:10:00|9601.7|9589.7|9601.6|9589.6|9604.3|9592.3|9598|9586|12
1593105300000|2020-06-25 17:15:00|9602.1|9590.1|9601.4|9589.4|9607.6|9595.6|9594|9582|36
1593105600000|2020-06-25 17:20:00|9602.6|9590.6|9593.9|9581.9|9607.6|9595.6|9592.6|9580.6|18
1593105900000|2020-06-25 17:25:00|9592.8|9580.8|9603.4|9591.4|9604.5|9592.5|9592.3|9580.3|5
1593106200000|2020-06-25 17:30:00|9604.5|9592.5|9609.5|9597.5|9616.9|9604.9|9604.5|9592.5|3
1593106500000|2020-06-25 17:35:00|9610.7|9598.7|9611.1|9599.1|9611.1|9599.1|9604.1|9592.1|1
1593106800000|2020-06-25 17:40:00|9611|9599|9611.3|9599.3|9612.1|9600.1|9603.9|9591.9|5
1593107100000|2020-06-25 17:45:00|9611.4|9599.4|9593.9|9581.9|9616.4|9604.4|9591.5|9579.5|14
1593107400000|2020-06-25 17:50:00|9591.5|9579.5|9614.2|9602.2|9618.4|9606.4|9589|9577|19
1593107700000|2020-06-25 17:55:00|9615.5|9603.5|9600.2|9588.2|9625.6|9613.6|9594.1|9582.1|17
1593108000000|2020-06-25 18:00:00|9599.1|9587.1|9618.2|9606.2|9618.2|9606.2|9599.1|9587.1|8
1593178200000|2020-06-26 13:30:00|9560.2|9548.2|9585.2|9573.2|9601.2|9589.2|9528.5|9516.5|30
1593178500000|2020-06-26 13:35:00|9584|9572|9589.3|9577.3|9600.2|9588.2|9576.4|9564.4|40
1593178800000|2020-06-26 13:40:00|9590.5|9578.5|9563.6|9551.6|9590.5|9578.5|9563.6|9551.6|42
1593179100000|2020-06-26 13:45:00|9565.9|9553.9|9600.3|9588.3|9600.3|9588.3|9564.7|9552.7|47
1593179400000|2020-06-26 13:50:00|9601.4|9589.4|9585.5|9573.5|9613.3|9601.3|9582.9|9570.9|36
1593179700000|2020-06-26 13:55:00|9586.7|9574.7|9573.7|9561.7|9587.9|9575.9|9572.4|9560.4|22
1593180000000|2020-06-26 14:00:00|9571.3|9559.3|9558.3|9546.3|9577.3|9565.3|9557|9545|45
1593180300000|2020-06-26 14:05:00|9557.1|9545.1|9539.3|9527.3|9561.9|9549.9|9533.1|9521.1|26
1593180600000|2020-06-26 14:10:00|9539.2|9527.2|9532.2|9520.2|9547|9535|9521.8|9509.8|8
1593180900000|2020-06-26 14:15:00|9530.9|9518.9|9524.7|9512.7|9532.3|9520.3|9520|9508|16
1593181200000|2020-06-26 14:20:00|9523.6|9511.6|9564.1|9552.1|9568.7|9556.7|9522.2|9510.2|5
1593181500000|2020-06-26 14:25:00|9566.4|9554.4|9618.9|9606.9|9618.9|9606.9|9566.4|9554.4|31
1593181800000|2020-06-26 14:30:00|9616.5|9604.5|9593.9|9581.9|9618.9|9606.9|9590.2|9578.2|24
1593182100000|2020-06-26 14:35:00|9591.4|9579.4|9588.4|9576.4|9603.4|9591.4|9578.6|9566.6|21
1593182400000|2020-06-26 14:40:00|9590.8|9578.8|9600.6|9588.6|9608|9596|9589.7|9577.7|16
1593182700000|2020-06-26 14:45:00|9599.4|9587.4|9600.7|9588.7|9615.2|9603.2|9598.2|9586.2|2
1593183000000|2020-06-26 14:50:00|9601.8|9589.8|9618.9|9606.9|9640.2|9628.2|9600.7|9588.7|33
1593183300000|2020-06-26 14:55:00|9620.2|9608.2|9600|9588|9623.9|9611.9|9598.4|9586.4|9
1593183600000|2020-06-26 15:00:00|9599.9|9587.9|9599.6|9587.6|9610.5|9598.5|9591.4|9579.4|21
1593183900000|2020-06-26 15:05:00|9598.5|9586.5|9605.1|9593.1|9611|9599|9588.7|9576.7|5
1593184200000|2020-06-26 15:10:00|9608.6|9596.6|9604.7|9592.7|9610.6|9598.6|9599.9|9587.9|3
1593184500000|2020-06-26 15:15:00|9605.8|9593.8|9593.5|9581.5|9605.8|9593.8|9591|9579|2
1593184800000|2020-06-26 15:20:00|9592.4|9580.4|9591.1|9579.1|9594.8|9582.8|9583.9|9571.9|2
1593185100000|2020-06-26 15:25:00|9593.4|9581.4|9607.4|9595.4|9608.5|9596.5|9588.7|9576.7|7
1593185400000|2020-06-26 15:30:00|9606.1|9594.1|9576.5|9564.5|9606.3|9594.3|9569.3|9557.3|9
1593185700000|2020-06-26 15:35:00|9576.6|9564.6|9584.5|9572.5|9594|9582|9576.6|9564.6|24
1593186000000|2020-06-26 15:40:00|9583.3|9571.3|9575.5|9563.5|9584.5|9572.5|9575.5|9563.5|2
1593186300000|2020-06-26 15:45:00|9576.7|9564.7|9586.3|9574.3|9586.3|9574.3|9574.2|9562.2|0
1593186600000|2020-06-26 15:50:00|9588.7|9576.7|9588.3|9576.3|9589.8|9577.8|9585.9|9573.9|5
1593186900000|2020-06-26 15:55:00|9587.1|9575.1|9585.6|9573.6|9588.2|9576.2|9578.3|9566.3|1
1593187200000|2020-06-26 16:00:00|9585.5|9573.5|9578|9566|9585.5|9573.5|9576.8|9564.8|8
1593187500000|2020-06-26 16:05:00|9578.1|9566.1|9575.7|9563.7|9580.7|9568.7|9573.1|9561.1|0
1593187800000|2020-06-26 16:10:00|9578|9566|9573|9561|9578.2|9566.2|9571.9|9559.9|1
1593188100000|2020-06-26 16:15:00|9575.4|9563.4|9563.2|9551.2|9575.6|9563.6|9563.2|9551.2|8
1593188400000|2020-06-26 16:20:00|9562|9550|9553.4|9541.4|9563.2|9551.2|9548.6|9536.6|22
1593188700000|2020-06-26 16:25:00|9553.5|9541.5|9558.1|9546.1|9561.9|9549.9|9553.5|9541.5|6
1593189000000|2020-06-26 16:30:00|9559.3|9547.3|9546.1|9534.1|9559.3|9547.3|9539.4|9527.4|3
1593189300000|2020-06-26 16:35:00|9548.5|9536.5|9570.5|9558.5|9574|9562|9544.6|9532.6|1
1593189600000|2020-06-26 16:40:00|9571.7|9559.7|9561.2|9549.2|9571.7|9559.7|9558.6|9546.6|1
1593189900000|2020-06-26 16:45:00|9563.5|9551.5|9583.4|9571.4|9586.6|9574.6|9561.8|9549.8|17
1593190200000|2020-06-26 16:50:00|9582.2|9570.2|9581.2|9569.2|9584.6|9572.6|9574.9|9562.9|0
1593190500000|2020-06-26 16:55:00|9583.6|9571.6|9581.5|9569.5|9593.3|9581.3|9580.3|9568.3|5
1593190800000|2020-06-26 17:00:00|9581.4|9569.4|9581.5|9569.5|9582.8|9570.8|9574.3|9562.3|28
1593191100000|2020-06-26 17:05:00|9582.7|9570.7|9582.6|9570.6|9587.4|9575.4|9580.3|9568.3|0
1593191400000|2020-06-26 17:10:00|9582.4|9570.4|9584.4|9572.4|9588|9576|9579.6|9567.6|7
1593191700000|2020-06-26 17:15:00|9586.7|9574.7|9593.9|9581.9|9603.6|9591.6|9586.7|9574.7|0
1593192000000|2020-06-26 17:20:00|9595.1|9583.1|9598.7|9586.7|9603.6|9591.6|9589|9577|1
1593192300000|2020-06-26 17:25:00|9598.8|9586.8|9613.3|9601.3|9615.8|9603.8|9593.8|9581.8|2
1593192600000|2020-06-26 17:30:00|9610.9|9598.9|9608.8|9596.8|9614.5|9602.5|9607.5|9595.5|18
1593192900000|2020-06-26 17:35:00|9610|9598|9597.9|9585.9|9611.2|9599.2|9595.1|9583.1|3
1593193200000|2020-06-26 17:40:00|9599.1|9587.1|9600.2|9588.2|9601.4|9589.4|9591.2|9579.2|5
1593193500000|2020-06-26 17:45:00|9597.8|9585.8|9606|9594|9607.3|9595.3|9594.9|9582.9|11
1593193800000|2020-06-26 17:50:00|9606.1|9594.1|9604.8|9592.8|9606.1|9594.1|9599.9|9587.9|5
1593194100000|2020-06-26 17:55:00|9607.2|9595.2|9601.5|9589.5|9619.4|9607.4|9595.3|9583.3|45
1593194400000|2020-06-26 18:00:00|9605.1|9593.1|9613.8|9601.8|9626|9614|9602.7|9590.7|60
1593437400000|2020-06-29 13:30:00|9605|9593|9602.8|9590.8|9617.5|9605.5|9593.9|9581.9|20
1593437700000|2020-06-29 13:35:00|9601.6|9589.6|9597.9|9585.9|9605.3|9593.3|9591.7|9579.7|9
1593438000000|2020-06-29 13:40:00|9599.1|9587.1|9589.2|9577.2|9606.6|9594.6|9588|9576|73
1593438300000|2020-06-29 13:45:00|9588|9576|9589.2|9577.2|9589.2|9577.2|9581.7|9569.7|60
1593438600000|2020-06-29 13:50:00|9588|9576|9588|9576|9594.2|9582.2|9584.2|9572.2|5
1593438900000|2020-06-29 13:55:00|9589.2|9577.2|9584.2|9572.2|9591.7|9579.7|9570.5|9558.5|17
1593439200000|2020-06-29 14:00:00|9585.5|9573.5|9584.2|9572.2|9589.2|9577.2|9581.7|9569.7|1
1593439500000|2020-06-29 14:05:00|9581.7|9569.7|9569.3|9557.3|9584.2|9572.2|9566.8|9554.8|19
1593439800000|2020-06-29 14:10:00|9568|9556|9561.8|9549.8|9569.3|9557.3|9559.3|9547.3|15
1593440100000|2020-06-29 14:15:00|9560.6|9548.6|9574.3|9562.3|9575.5|9563.5|9556.8|9544.8|17
1593440400000|2020-06-29 14:20:00|9571.8|9559.8|9566.8|9554.8|9574.3|9562.3|9565.6|9553.6|3
1593440700000|2020-06-29 14:25:00|9569.3|9557.3|9559.4|9547.4|9569.3|9557.3|9558.1|9546.1|37
1593441000000|2020-06-29 14:30:00|9564.3|9552.3|9576.8|9564.8|9583|9571|9563.1|9551.1|21
1593441300000|2020-06-29 14:35:00|9578|9566|9579.2|9567.2|9581.7|9569.7|9566.8|9554.8|5
1593441600000|2020-06-29 14:40:00|9581.7|9569.7|9566.8|9554.8|9585.5|9573.5|9566.8|9554.8|6
1593441900000|2020-06-29 14:45:00|9568.1|9556.1|9563.1|9551.1|9569.3|9557.3|9556.9|9544.9|16
1593442200000|2020-06-29 14:50:00|9560.6|9548.6|9556.9|9544.9|9561.8|9549.8|9554.4|9542.4|10
1593442500000|2020-06-29 14:55:00|9555.6|9543.6|9549.4|9537.4|9555.6|9543.6|9544.4|9532.4|0
1593442800000|2020-06-29 15:00:00|9546.9|9534.9|9536.9|9524.9|9549.4|9537.4|9534.4|9522.4|7
1593443100000|2020-06-29 15:05:00|9535.7|9523.7|9538.2|9526.2|9539.4|9527.4|9514.5|9502.5|12
1593443400000|2020-06-29 15:10:00|9536.9|9524.9|9514.6|9502.6|9540.7|9528.7|9514.6|9502.6|16
1593443700000|2020-06-29 15:15:00|9517.1|9505.1|9527|9515|9529.5|9517.5|9513.3|9501.3|16
1593444000000|2020-06-29 15:20:00|9529.5|9517.5|9534.5|9522.5|9537|9525|9519.5|9507.5|8
1593444300000|2020-06-29 15:25:00|9535.7|9523.7|9528.2|9516.2|9548.1|9536.1|9528.2|9516.2|0
1593444600000|2020-06-29 15:30:00|9530.7|9518.7|9553.1|9541.1|9553.1|9541.1|9530.7|9518.7|2
1593444900000|2020-06-29 15:35:00|9550.6|9538.6|9553.1|9541.1|9554.4|9542.4|9540.7|9528.7|9
1593445200000|2020-06-29 15:40:00|9554.4|9542.4|9560.6|9548.6|9560.6|9548.6|9551.9|9539.9|2
1593445500000|2020-06-29 15:45:00|9561.8|9549.8|9551.9|9539.9|9564.3|9552.3|9543.2|9531.2|2
1593445800000|2020-06-29 15:50:00|9554.4|9542.4|9561.9|9549.9|9565.6|9553.6|9554.4|9542.4|1
1593446100000|2020-06-29 15:55:00|9564.4|9552.4|9566.9|9554.9|9579.3|9567.3|9561.9|9549.9|1
1593446400000|2020-06-29 16:00:00|9561.9|9549.9|9561.9|9549.9|9570.6|9558.6|9556.9|9544.9|6
1593446700000|2020-06-29 16:05:00|9558.1|9546.1|9559.4|9547.4|9560.6|9548.6|9553.2|9541.2|0
1593447000000|2020-06-29 16:10:00|9560.6|9548.6|9569.4|9557.4|9571.8|9559.8|9556.9|9544.9|11
1593447300000|2020-06-29 16:15:00|9570.6|9558.6|9574.3|9562.3|9574.3|9562.3|9564.4|9552.4|7
1593447600000|2020-06-29 16:20:00|9575.6|9563.6|9595.5|9583.5|9595.5|9583.5|9574.3|9562.3|11
1593447900000|2020-06-29 16:25:00|9593|9581|9586.8|9574.8|9595.5|9583.5|9579.3|9567.3|4
1593448200000|2020-06-29 16:30:00|9589.3|9577.3|9604.2|9592.2|9606.7|9594.7|9585.5|9573.5|15
1593448500000|2020-06-29 16:35:00|9606.7|9594.7|9611.7|9599.7|9614.2|9602.2|9604.2|9592.2|8
1593448800000|2020-06-29 16:40:00|9614.2|9602.2|9626.7|9614.7|9629.2|9617.2|9611.7|9599.7|19
1593449100000|2020-06-29 16:45:00|9625.4|9613.4|9642.9|9630.9|9644.1|9632.1|9625.4|9613.4|8
1593449400000|2020-06-29 16:50:00|9641.6|9629.6|9634.1|9622.1|9644.1|9632.1|9620.4|9608.4|47
1593449700000|2020-06-29 16:55:00|9631.6|9619.6|9630.4|9618.4|9639.1|9627.1|9629.1|9617.1|19
1593450000000|2020-06-29 17:00:00|9631.6|9619.6|9630.4|9618.4|9637.9|9625.9|9629.1|9617.1|60
1593450300000|2020-06-29 17:05:00|9629.1|9617.1|9636.7|9624.7|9636.7|9624.7|9629.1|9617.1|22
1593450600000|2020-06-29 17:10:00|9631.7|9619.7|9656.7|9644.7|9656.7|9644.7|9631.7|9619.7|89
1593450900000|2020-06-29 17:15:00|9665.3|9653.3|9644.2|9632.2|9665.3|9653.3|9644.2|9632.2|0
1593451200000|2020-06-29 17:20:00|9646.7|9634.7|9645.4|9633.4|9646.7|9634.7|9639.2|9627.2|0
1593451500000|2020-06-29 17:25:00|9647.9|9635.9|9651.6|9639.6|9652.9|9640.9|9644.2|9632.2|0
1593451800000|2020-06-29 17:30:00|9661.6|9649.6|9662.8|9650.8|9666.6|9654.6|9657.9|9645.9|11
1593452100000|2020-06-29 17:35:00|9664.1|9652.1|9642.9|9630.9|9669.1|9657.1|9639.2|9627.2|2
1593452400000|2020-06-29 17:40:00|9647.9|9635.9|9656.7|9644.7|9657.9|9645.9|9646.7|9634.7|7
1593452700000|2020-06-29 17:45:00|9660.4|9648.4|9654.2|9642.2|9674.1|9662.1|9654.2|9642.2|50
1593453000000|2020-06-29 17:50:00|9650.5|9638.5|9636.7|9624.7|9657.9|9645.9|9635.5|9623.5|11
1593453300000|2020-06-29 17:55:00|9634.2|9622.2|9661.7|9649.7|9661.7|9649.7|9631.7|9619.7|52
1593453600000|2020-06-29 18:00:00|9664.2|9652.2|9666.7|9654.7|9675.4|9663.4|9658|9646|15
1593523800000|2020-06-30 13:30:00|9659.4|9647.4|9666.8|9654.8|9675.6|9663.6|9638.2|9626.2|27
1593524100000|2020-06-30 13:35:00|9668.1|9656.1|9669.2|9657.2|9688|9676|9666.8|9654.8|5
1593524400000|2020-06-30 13:40:00|9670.5|9658.5|9655.5|9643.5|9670.5|9658.5|9653|9641|19
1593524700000|2020-06-30 13:45:00|9656.7|9644.7|9661.8|9649.8|9661.8|9649.8|9650.5|9638.5|14
1593525000000|2020-06-30 13:50:00|9665.6|9653.6|9678|9666|9678|9666|9663.1|9651.1|7
1593525300000|2020-06-30 13:55:00|9676.8|9664.8|9670.5|9658.5|9676.8|9664.8|9663|9651|14
1593525600000|2020-06-30 14:00:00|9671.8|9659.8|9705.5|9693.5|9708|9696|9670.5|9658.5|17
1593525900000|2020-06-30 14:05:00|9706.8|9694.8|9719.3|9707.3|9723.1|9711.1|9705.5|9693.5|11
1593526200000|2020-06-30 14:10:00|9720.6|9708.6|9716.8|9704.8|9725.6|9713.6|9713.1|9701.1|4
1593526500000|2020-06-30 14:15:00|9715.6|9703.6|9725.6|9713.6|9725.6|9713.6|9710.6|9698.6|3
1593526800000|2020-06-30 14:20:00|9728.1|9716.1|9775.6|9763.6|9776.8|9764.8|9728.1|9716.1|32
1593527100000|2020-06-30 14:25:00|9774.3|9762.3|9765.7|9753.7|9775.6|9763.6|9755.7|9743.7|0
1593527400000|2020-06-30 14:30:00|9773.2|9761.2|9790.7|9778.7|9790.8|9778.8|9766.9|9754.9|6
1593527700000|2020-06-30 14:35:00|9793.2|9781.2|9808.2|9796.2|9808.2|9796.2|9793.2|9781.2|10
1593528000000|2020-06-30 14:40:00|9807|9795|9800.7|9788.7|9808.3|9796.3|9793.2|9781.2|11
1593528300000|2020-06-30 14:45:00|9798.2|9786.2|9810.7|9798.7|9810.8|9798.8|9795.7|9783.7|10
1593528600000|2020-06-30 14:50:00|9808.2|9796.2|9795.7|9783.7|9815.8|9803.8|9795.7|9783.7|2
1593528900000|2020-06-30 14:55:00|9795.8|9783.8|9793.2|9781.2|9800.8|9788.8|9773.3|9761.3|7
1593529200000|2020-06-30 15:00:00|9792|9780|9787|9775|9810.7|9798.7|9785.8|9773.8|1
1593529500000|2020-06-30 15:05:00|9785.8|9773.8|9787|9775|9795.8|9783.8|9768.3|9756.3|0
1593529800000|2020-06-30 15:10:00|9785.8|9773.8|9813.2|9801.2|9818.3|9806.3|9785.8|9773.8|0
1593530100000|2020-06-30 15:15:00|9814.5|9802.5|9813.2|9801.2|9815.7|9803.7|9803.2|9791.2|6
1593530400000|2020-06-30 15:20:00|9815.7|9803.7|9820.7|9808.7|9820.7|9808.7|9805.7|9793.7|1
1593530700000|2020-06-30 15:25:00|9823.2|9811.2|9802.1|9790.1|9823.2|9811.2|9802.1|9790.1|18
1593531000000|2020-06-30 15:30:00|9800.8|9788.8|9804.6|9792.6|9816.1|9798.8|9800.8|9784.9|15
1593531300000|2020-06-30 15:35:00|9805.8|9793.8|9812.4|9792.4|9818.4|9806.4|9803.4|9789.9|4
1593531600000|2020-06-30 15:40:00|9813.7|9793.7|9791|9779|9817.5|9801.5|9791|9779|0
1593531900000|2020-06-30 15:45:00|9792.2|9780.2|9793.5|9781.5|9798.4|9786.4|9788.5|9776.5|3
1593532200000|2020-06-30 15:50:00|9791|9779|9776.1|9764.1|9792.3|9780.3|9772.4|9760.4|15
1593532500000|2020-06-30 15:55:00|9774.8|9762.8|9719.9|9707.9|9778.6|9766.6|9717.4|9705.4|17
1593532800000|2020-06-30 16:00:00|9718.7|9706.7|9697.8|9667.8|9721.1|9709.1|9675|9655.3|6
1593533100000|2020-06-30 16:05:00|9699|9669|9677.8|9647.8|9699|9669|9670.2|9640.2|0
1593533400000|2020-06-30 16:10:00|9676.5|9646.5|9690.3|9670.3|9691.5|9670.3|9662.8|9632.8|0
1593533700000|2020-06-30 16:15:00|9691.5|9671.5|9701.3|9689.3|9715.3|9695.3|9687.8|9662.8|2
1593534000000|2020-06-30 16:20:00|9700.1|9688.1|9713.8|9701.8|9716.3|9704.3|9686.3|9674.3|24
1593534300000|2020-06-30 16:25:00|9715.1|9703.1|9717.6|9705.6|9730.4|9705.6|9712.6|9691.6|0
1593534600000|2020-06-30 16:30:00|9716.3|9704.3|9712.9|9682.9|9728.8|9716.8|9707.6|9680.4|2
1593534900000|2020-06-30 16:35:00|9714.1|9684.1|9700.4|9670.4|9714.1|9684.1|9695.4|9665.4|0
1593535200000|2020-06-30 16:40:00|9701.7|9671.7|9683|9663|9702.9|9672.9|9678|9653|0
1593535500000|2020-06-30 16:45:00|9681.7|9661.7|9695.6|9675.6|9696.8|9676.8|9669|9649.3|12
1593535800000|2020-06-30 16:50:00|9696.8|9676.8|9710.5|9690.5|9713|9693|9695.6|9675.6|8
1593536100000|2020-06-30 16:55:00|9708|9688|9713.1|9693.1|9713.1|9693.1|9693.1|9673.1|0
1593536400000|2020-06-30 17:00:00|9716.8|9686.8|9703.1|9673.1|9718.1|9688.1|9694.3|9664.3|0
1593536700000|2020-06-30 17:05:00|9700.6|9670.6|9681.8|9651.8|9700.6|9670.6|9680.6|9650.6|0
1593537000000|2020-06-30 17:10:00|9680.6|9650.6|9673.1|9643.1|9680.6|9650.6|9659.4|9629.4|0
1593537300000|2020-06-30 17:15:00|9671.8|9641.8|9685.6|9655.6|9688.1|9658.1|9668.1|9638.1|0
1593537600000|2020-06-30 17:20:00|9684.3|9654.3|9681.9|9651.9|9696.8|9666.8|9679.3|9649.3|0
1593537900000|2020-06-30 17:25:00|9679.3|9649.3|9673.1|9643.1|9683.1|9653.1|9673.1|9643.1|0
1593538200000|2020-06-30 17:30:00|9671.9|9641.9|9664.4|9634.4|9671.9|9641.9|9658.1|9628.1|0
1593538500000|2020-06-30 17:35:00|9663.2|9633.2|9663.2|9633.2|9668.2|9638.2|9659.4|9629.4|0
1593538800000|2020-06-30 17:40:00|9661.9|9631.9|9650.7|9620.7|9666.9|9636.9|9635.7|9605.7|0
1593539100000|2020-06-30 17:45:00|9653.2|9623.2|9654.5|9624.5|9675.7|9645.7|9648.3|9618.3|0
1593539400000|2020-06-30 17:50:00|9653.3|9623.3|9672|9642|9678.2|9648.2|9653.2|9623.2|0
1593539700000|2020-06-30 17:55:00|9670.8|9640.8|9648.1|9618.1|9670.8|9640.8|9640.7|9610.7|0
1593540000000|2020-06-30 18:00:00|9650.6|9620.6|9675.8|9645.8|9683.2|9653.2|9646.9|9616.9|0
1593610200000|2020-07-01 13:30:00|9695.6|9665.6|9697.5|9667.5|9702.6|9672.6|9665.4|9635.4|0
1593610500000|2020-07-01 13:35:00|9698.8|9668.8|9738.5|9708.5|9743.6|9713.6|9696.3|9666.3|0
1593610800000|2020-07-01 13:40:00|9737.2|9707.2|9714.8|9684.8|9737.2|9707.2|9707.3|9677.3|0
1593611100000|2020-07-01 13:45:00|9716|9686|9729.8|9699.8|9729.8|9699.8|9714.8|9684.8|0
1593611400000|2020-07-01 13:50:00|9728.6|9698.6|9742|9712|9744.6|9714.6|9727.3|9697.3|0
1593611700000|2020-07-01 13:55:00|9739.6|9709.6|9743.4|9713.4|9743.4|9713.4|9719.8|9689.8|0
1593612000000|2020-07-01 14:00:00|9742.2|9712.2|9742.1|9712.1|9764.6|9734.6|9739.6|9709.6|0
1593612300000|2020-07-01 14:05:00|9744.5|9714.5|9754.3|9724.3|9756.8|9726.8|9737|9707|0
1593612600000|2020-07-01 14:10:00|9751.9|9721.9|9766.8|9736.8|9766.8|9736.8|9749.3|9719.3|0
1593612900000|2020-07-01 14:15:00|9766.7|9736.7|9774.2|9744.2|9781.8|9751.8|9765.5|9735.5|0
1593613200000|2020-07-01 14:20:00|9772.9|9742.9|9759.1|9729.1|9774.2|9744.2|9756.6|9726.6|0
1593613500000|2020-07-01 14:25:00|9761.6|9731.6|9756.4|9726.4|9781.4|9751.4|9755.1|9725.1|0
1593613800000|2020-07-01 14:30:00|9755.1|9725.1|9736.7|9706.7|9755.1|9725.1|9731.8|9701.8|0
1593614100000|2020-07-01 14:35:00|9736.8|9706.8|9709.4|9679.4|9736.8|9706.8|9709.4|9679.4|0
1593614400000|2020-07-01 14:40:00|9711.8|9681.8|9704.4|9674.4|9719.4|9689.4|9703.2|9673.2|0
1593614700000|2020-07-01 14:45:00|9703.2|9673.2|9712|9682|9712|9682|9703.2|9673.2|0
1593615000000|2020-07-01 14:50:00|9710.7|9680.7|9711.9|9681.9|9731.9|9701.9|9707|9677|0
1593615300000|2020-07-01 14:55:00|9712|9682|9702.1|9672.1|9713.2|9683.2|9694.6|9664.6|0
1593615600000|2020-07-01 15:00:00|9703.3|9673.3|9694.7|9664.7|9704.6|9674.6|9688.4|9658.4|0
1593615900000|2020-07-01 15:05:00|9692.3|9662.3|9692.2|9662.2|9693.6|9663.6|9681.1|9651.1|0
1593616200000|2020-07-01 15:10:00|9693.4|9663.4|9697.1|9667.1|9697.2|9667.2|9689.6|9659.6|0
1593616500000|2020-07-01 15:15:00|9694.7|9664.7|9669.9|9639.9|9694.7|9664.7|9648.9|9618.9|0
1593616800000|2020-07-01 15:20:00|9667.4|9637.4|9679.9|9649.9|9685|9655|9667.4|9637.4|0
1593617100000|2020-07-01 15:25:00|9681.2|9651.2|9666.3|9636.3|9681.2|9651.2|9662.6|9632.6|0
1593617400000|2020-07-01 15:30:00|9665.1|9635.1|9675|9645|9675.1|9645.1|9665.1|9635.1|0
1593617700000|2020-07-01 15:35:00|9672.5|9642.5|9681.3|9651.3|9690.1|9660.1|9672.5|9642.5|0
1593618000000|2020-07-01 15:40:00|9680.1|9650.1|9662.7|9632.7|9681.3|9651.3|9662.7|9632.7|0
1593618300000|2020-07-01 15:45:00|9663.9|9633.9|9661.4|9631.4|9672.5|9642.5|9657.6|9627.6|0
1593618600000|2020-07-01 15:50:00|9660.2|9630.2|9670.3|9640.3|9672.7|9642.7|9657.8|9627.8|0
1593618900000|2020-07-01 15:55:00|9671.5|9641.5|9662.8|9632.8|9675.2|9645.2|9660.3|9630.3|0
1593619200000|2020-07-01 16:00:00|9664|9634|9670.3|9640.3|9674|9644|9660.3|9630.3|0
1593619500000|2020-07-01 16:05:00|9672.8|9642.8|9676.6|9646.6|9690.3|9660.3|9672.8|9642.8|0
1593619800000|2020-07-01 16:10:00|9675.4|9645.4|9690.4|9660.4|9690.4|9660.4|9675.4|9645.4|0
1593620100000|2020-07-01 16:15:00|9689.1|9659.1|9702.9|9672.9|9707.9|9677.9|9687.9|9657.9|0
1593620400000|2020-07-01 16:20:00|9704.1|9674.1|9707.9|9677.9|9712.9|9682.9|9702.9|9672.9|0
1593620700000|2020-07-01 16:25:00|9710.4|9680.4|9700.4|9670.4|9712.8|9682.8|9692.9|9662.9|0
1593621000000|2020-07-01 16:30:00|9701.6|9671.6|9695.4|9665.4|9707.9|9677.9|9692.9|9662.9|0
1593621300000|2020-07-01 16:35:00|9692.9|9662.9|9688|9658|9695.4|9665.4|9674.3|9644.3|0
1593621600000|2020-07-01 16:40:00|9690.5|9660.5|9698.1|9668.1|9699.3|9669.3|9681.9|9651.9|0
1593621900000|2020-07-01 16:45:00|9695.6|9665.6|9707|9677|9713.2|9683.2|9695.6|9665.6|0
1593622200000|2020-07-01 16:50:00|9708.2|9678.2|9702|9672|9722|9692|9702|9672|0
1593622500000|2020-07-01 16:55:00|9703.3|9673.3|9713.3|9683.3|9713.3|9683.3|9703.3|9673.3|0
1593622800000|2020-07-01 17:00:00|9712|9682|9715.9|9685.9|9722.1|9692.1|9710.8|9680.8|0
1593623100000|2020-07-01 17:05:00|9717.1|9687.1|9718.2|9688.2|9720.8|9690.8|9708.3|9678.3|0
1593623400000|2020-07-01 17:10:00|9715.7|9685.7|9724.4|9694.4|9725.8|9695.8|9713.2|9683.2|0
1593623700000|2020-07-01 17:15:00|9724.3|9694.3|9724.4|9694.4|9731.8|9701.8|9722|9692|0
1593624000000|2020-07-01 17:20:00|9723.1|9693.1|9725.7|9695.7|9738.1|9708.1|9721.9|9691.9|0
1593624300000|2020-07-01 17:25:00|9726.9|9696.9|9746.9|9716.9|9749.4|9719.4|9725.7|9695.7|0
1593624600000|2020-07-01 17:30:00|9745.7|9715.7|9745.7|9715.7|9750.7|9720.7|9735.7|9705.7|0
1593624900000|2020-07-01 17:35:00|9748.1|9718.1|9760.9|9730.9|9760.9|9730.9|9743.2|9713.2|0
1593625200000|2020-07-01 17:40:00|9760.8|9730.8|9768.2|9738.2|9793.2|9763.2|9753.4|9723.4|0
1593625500000|2020-07-01 17:45:00|9765.7|9735.7|9742.1|9712.1|9768.2|9738.2|9740.8|9710.8|0
1593625800000|2020-07-01 17:50:00|9748.4|9718.4|9762|9732|9768.3|9738.3|9735.9|9705.9|0
1593626100000|2020-07-01 17:55:00|9760.8|9730.8|9753.4|9723.4|9770.7|9740.7|9749.8|9719.8|0
1593626400000|2020-07-01 18:00:00|9752.2|9722.2|9778.2|9748.2|9780.7|9750.7|9752.2|9722.2|0
1593696600000|2020-07-02 13:30:00|9788.7|9758.7|9771.6|9741.6|9801.3|9771.3|9760.4|9730.4|0
1593696900000|2020-07-02 13:35:00|9771.7|9741.7|9765.8|9735.8|9779.2|9749.2|9745.9|9715.9|0
1593697200000|2020-07-02 13:40:00|9767|9737|9793.3|9763.3|9798.2|9768.2|9755.9|9725.9|0
1593697500000|2020-07-02 13:45:00|9794.4|9764.4|9783.3|9753.3|9799.5|9769.5|9783.3|9753.3|0
1593697800000|2020-07-02 13:50:00|9784.6|9754.6|9797.1|9767.1|9804.4|9774.4|9782.1|9752.1|0
1593698100000|2020-07-02 13:55:00|9798.3|9768.3|9798.3|9768.3|9804.5|9774.5|9795.8|9765.8|0
1593698400000|2020-07-02 14:00:00|9795.9|9765.9|9789.6|9759.6|9813.3|9783.3|9786|9756|0
1593698700000|2020-07-02 14:05:00|9790.8|9760.8|9819.4|9789.4|9819.4|9789.4|9785.9|9755.9|0
1593699000000|2020-07-02 14:10:00|9818.2|9788.2|9883.3|9853.3|9887|9857|9818.2|9788.2|0
1593699300000|2020-07-02 14:15:00|9880.9|9850.9|9859.3|9829.3|9888.4|9858.4|9838.2|9808.2|0
1593699600000|2020-07-02 14:20:00|9860.5|9830.5|9880.5|9850.5|9880.5|9850.5|9853|9823|0
1593699900000|2020-07-02 14:25:00|9881.7|9851.7|9899.2|9869.2|9908|9878|9876.8|9846.8|0
1593700200000|2020-07-02 14:30:00|9900.5|9870.5|9906.8|9876.8|9910.5|9880.5|9888.1|9858.1|0
1593700500000|2020-07-02 14:35:00|9905.6|9875.6|9886.9|9856.9|9909.4|9879.4|9885.6|9855.6|0
1593700800000|2020-07-02 14:40:00|9887|9857|9898.2|9868.2|9909.5|9879.5|9887|9857|0
1593701100000|2020-07-02 14:45:00|9897|9867|9918.4|9888.4|9920.9|9890.9|9897|9867|0
1593701400000|2020-07-02 14:50:00|9916|9886|9923.1|9893.1|9923.1|9893.1|9907.1|9877.1|0
1593701700000|2020-07-02 14:55:00|9925.6|9895.6|9890.6|9860.6|9928|9898|9888.2|9858.2|0
1593702000000|2020-07-02 15:00:00|9888.2|9858.2|9906.7|9876.7|9912.9|9882.9|9888.2|9858.2|0
1593702300000|2020-07-02 15:05:00|9904.2|9874.2|9905.4|9875.4|9917.9|9887.9|9904.2|9874.2|0
1593702600000|2020-07-02 15:10:00|9906.6|9876.6|9916.6|9886.6|9917.8|9887.8|9896.6|9866.6|0
1593702900000|2020-07-02 15:15:00|9917.8|9887.8|9898.1|9868.1|9927.9|9897.9|9895.6|9865.6|0
1593703200000|2020-07-02 15:20:00|9898.2|9868.2|9888.3|9858.3|9901.9|9871.9|9885.9|9855.9|0
1593703500000|2020-07-02 15:25:00|9890.8|9860.8|9905.8|9875.8|9907|9877|9890.8|9860.8|0
1593703800000|2020-07-02 15:30:00|9903.4|9873.4|9913.3|9883.3|9914.6|9884.6|9903.4|9873.4|0
1593704100000|2020-07-02 15:35:00|9913.4|9883.4|9928.4|9898.4|9928.5|9898.5|9912.2|9882.2|0
1593704400000|2020-07-02 15:40:00|9929.6|9899.6|9930.9|9900.9|9933.4|9903.4|9911|9881|0
1593704700000|2020-07-02 15:45:00|9932.1|9902.1|9935.9|9905.9|9938.4|9908.4|9928.4|9898.4|0
1593705000000|2020-07-02 15:50:00|9937.1|9907.1|9925.5|9895.5|9938.4|9908.4|9915.9|9885.9|0
1593705300000|2020-07-02 15:55:00|9925.6|9895.6|9933.2|9903.2|9935.7|9905.7|9925.6|9895.6|0
1593705600000|2020-07-02 16:00:00|9931.9|9901.9|9953.2|9923.2|9953.3|9923.3|9928.1|9898.1|0
1593705900000|2020-07-02 16:05:00|9953.3|9923.3|9951.1|9921.1|9956.1|9926.1|9948.6|9918.6|0
1593706200000|2020-07-02 16:10:00|9952.3|9922.3|9946.2|9916.2|9956|9926|9943.7|9913.7|0
1593706500000|2020-07-02 16:15:00|9948.6|9918.6|9956.2|9926.2|9956.2|9926.2|9946.1|9916.1|0
1593706800000|2020-07-02 16:20:00|9956.1|9926.1|9971|9941|9971|9941|9954.9|9924.9|0
1593707100000|2020-07-02 16:25:00|9969.7|9939.7|9970|9940|9973.5|9943.5|9958.8|9928.8|0
1593707400000|2020-07-02 16:30:00|9968.7|9938.7|9976.2|9946.2|9976.2|9946.2|9968.7|9938.7|0
1593707700000|2020-07-02 16:35:00|9976.3|9946.3|9971.1|9941.1|9976.3|9946.3|9966.1|9936.1|0
1593708000000|2020-07-02 16:40:00|9971|9941|9955.8|9925.8|9972.3|9942.3|9953.3|9923.3|0
1593708300000|2020-07-02 16:45:00|9955.9|9925.9|9967.3|9937.3|9971|9941|9955.8|9925.8|0
1593708600000|2020-07-02 16:50:00|9966.1|9936.1|9978.6|9948.6|9981.1|9951.1|9963.6|9933.6|0
1593708900000|2020-07-02 16:55:00|9978.5|9948.5|9973.1|9943.1|9983.5|9953.5|9955|9925|0
1593709200000|2020-07-02 17:00:00|9973.2|9943.2|10005.8|9975.8|10008.2|9978.2|9970.7|9940.7|0
1593709500000|2020-07-02 17:05:00|10005.7|9975.7|10030.9|10000.9|10030.9|10000.9|10005.7|9975.7|0
1593709800000|2020-07-02 17:10:00|10031|10001|10033.4|10003.4|10041.9|10011.9|10023.6|9993.6|0
1594042200000|2020-07-06 13:30:00|10064|10052|10036.6|10024.6|10082.1|10070.1|10031.5|10019.5|1106
1594042500000|2020-07-06 13:35:00|10039.1|10027.1|10083.7|10071.7|10084.9|10072.9|10032|10020|720
1594042800000|2020-07-06 13:40:00|10084.9|10072.9|10094|10082|10109.2|10097.2|10079.8|10067.8|438
1594043100000|2020-07-06 13:45:00|10095.1|10083.1|10122.7|10110.7|10137.5|10125.5|10094|10082|597
1594043400000|2020-07-06 13:50:00|10122.6|10110.6|10170.4|10158.4|10177.8|10165.8|10117.6|10105.6|605
1594043700000|2020-07-06 13:55:00|10171.8|10159.8|10080.6|10068.6|10183.3|10171.3|10073.1|10061.1|823
1594044000000|2020-07-06 14:00:00|10079.5|10067.5|10065.5|10053.5|10083.1|10071.1|10046.8|10034.8|418
1594044300000|2020-07-06 14:05:00|10067.8|10055.8|10061.2|10049.2|10067.8|10055.8|10047|10035|389
1594044600000|2020-07-06 14:10:00|10061.1|10049.1|10072.5|10060.5|10080|10068|10060|10048|252
1594044900000|2020-07-06 14:15:00|10072.3|10060.3|10082.8|10070.8|10107.4|10095.4|10070|10058|408
1594045200000|2020-07-06 14:20:00|10085|10073|10055.3|10043.3|10085.1|10073.1|10052.9|10040.9|285
1594045500000|2020-07-06 14:25:00|10056.5|10044.5|10050.4|10038.4|10065.6|10053.6|10043.1|10031.1|221
1594045800000|2020-07-06 14:30:00|10048.1|10036.1|10046.4|10034.4|10054.1|10042.1|10040.2|10028.2|194
1594046100000|2020-07-06 14:35:00|10045.3|10033.3|10043.1|10031.1|10048|10036|10040.5|10028.5|214
1594046400000|2020-07-06 14:40:00|10040.9|10028.9|10065.8|10053.8|10068.4|10056.4|10040.9|10028.9|186
1594046700000|2020-07-06 14:45:00|10066.9|10054.9|10085.7|10073.7|10086.8|10074.8|10065.8|10053.8|252
1594047000000|2020-07-06 14:50:00|10083.4|10071.4|10076.1|10064.1|10096.8|10084.8|10065|10053|352
1594047300000|2020-07-06 14:55:00|10076.2|10064.2|10077.3|10065.3|10084.7|10072.7|10073.6|10061.6|105
1594047600000|2020-07-06 15:00:00|10076.2|10064.2|10096.7|10084.7|10099|10087|10072.9|10060.9|415
1594047900000|2020-07-06 15:05:00|10097.8|10085.8|10072.9|10060.9|10099|10087|10069.3|10057.3|185
1594048200000|2020-07-06 15:10:00|10074|10062|10091.7|10079.7|10094.1|10082.1|10060.4|10048.4|171
1594048500000|2020-07-06 15:15:00|10091.6|10079.6|10116.7|10104.7|10121.6|10109.6|10091.6|10079.6|288
1594048800000|2020-07-06 15:20:00|10116.9|10104.9|10098.1|10086.1|10116.9|10104.9|10092|10080|209
1594049100000|2020-07-06 15:25:00|10099.4|10087.4|10102|10090|10113.3|10101.3|10099.4|10087.4|198
1594049400000|2020-07-06 15:30:00|10102.2|10090.2|10097.3|10085.3|10105.9|10093.9|10092.3|10080.3|187
1594049700000|2020-07-06 15:35:00|10097.2|10085.2|10082.9|10070.9|10102.3|10090.3|10079|10067|194
1594050000000|2020-07-06 15:40:00|10083|10071|10057.6|10045.6|10088|10076|10056.3|10044.3|847
1594050300000|2020-07-06 15:45:00|10058.7|10046.7|10055.3|10043.3|10071.1|10059.1|10055.2|10043.2|241
1594050600000|2020-07-06 15:50:00|10054.1|10042.1|10049.2|10037.2|10060|10048|10044|10032|278
1594050900000|2020-07-06 15:55:00|10049|10037|10049|10037|10053.9|10041.9|10039|10027|218
1594051200000|2020-07-06 16:00:00|10047.8|10035.8|10055.2|10043.2|10073.8|10061.8|10043.9|10031.9|303
1594051500000|2020-07-06 16:05:00|10055|10043|10053.8|10041.8|10056.2|10044.2|10042.6|10030.6|173
1594051800000|2020-07-06 16:10:00|10056.3|10044.3|10066.3|10054.3|10070|10058|10050.2|10038.2|136
1594052100000|2020-07-06 16:15:00|10067.5|10055.5|10089|10077|10090.2|10078.2|10065.2|10053.2|254
1594052400000|2020-07-06 16:20:00|10088.9|10076.9|10064.3|10052.3|10097.8|10085.8|10064.2|10052.2|222
1594052700000|2020-07-06 16:25:00|10064.2|10052.2|10061.7|10049.7|10064.2|10052.2|10051.5|10039.5|149
1594053000000|2020-07-06 16:30:00|10059.4|10047.4|10045.6|10033.6|10062.9|10050.9|10044.2|10032.2|130
1594053300000|2020-07-06 16:35:00|10046.7|10034.7|10045.3|10033.3|10053.1|10041.1|10041.9|10029.9|283
1594053600000|2020-07-06 16:40:00|10046.4|10034.4|10049|10037|10064|10052|10041.9|10029.9|176
1594053900000|2020-07-06 16:45:00|10047.7|10035.7|10054|10042|10062.6|10050.6|10045.2|10033.2|147
1594054200000|2020-07-06 16:50:00|10055.2|10043.2|10056.8|10044.8|10074.1|10062.1|10052.7|10040.7|155
1594054500000|2020-07-06 16:55:00|10053|10041|10044|10032|10054.2|10042.2|10044|10032|145
1594054800000|2020-07-06 17:00:00|10044.2|10032.2|10045.7|10033.7|10055.7|10043.7|10040.4|10028.4|225
1594055100000|2020-07-06 17:05:00|10047|10035|10064.2|10052.2|10064.3|10052.3|10040.7|10028.7|259
1594055400000|2020-07-06 17:10:00|10064.3|10052.3|10061.6|10049.6|10066.7|10054.7|10048.1|10036.1|236
1594055700000|2020-07-06 17:15:00|10059.4|10047.4|10049.3|10037.3|10069|10057|10045.5|10033.5|207
1594056000000|2020-07-06 17:20:00|10050.4|10038.4|10053|10041|10058|10046|10049.4|10037.4|105
1594056300000|2020-07-06 17:25:00|10054.3|10042.3|10041.9|10029.9|10054.4|10042.4|10041.8|10029.8|97
1594056600000|2020-07-06 17:30:00|10044.3|10032.3|10043.2|10031.2|10051.9|10039.9|10039.3|10027.3|93
1594056900000|2020-07-06 17:35:00|10044.3|10032.3|10040|10028|10044.3|10032.3|10024.3|10012.3|279
1594057200000|2020-07-06 17:40:00|10038.8|10026.8|10036.7|10024.7|10041.6|10029.6|10031.6|10019.6|160
1594057500000|2020-07-06 17:45:00|10036.6|10024.6|10053.7|10041.7|10053.7|10041.7|10031.6|10019.6|210
1594057800000|2020-07-06 17:50:00|10053.6|10041.6|10044.7|10032.7|10053.7|10041.7|10037.7|10025.7|299
1594058100000|2020-07-06 17:55:00|10045.9|10033.9|10056.8|10044.8|10071.1|10059.1|10038.7|10026.7|1013
1594058400000|2020-07-06 18:00:00|10059.3|10047.3|10072|10060|10077.9|10065.9|10038.9|10026.9|1553
1594128600000|2020-07-07 13:30:00|10054.1|10042.1|10085.3|10073.3|10088.9|10076.9|10054.1|10042.1|934
1594128900000|2020-07-07 13:35:00|10087.5|10075.5|10066.2|10054.2|10090.3|10078.3|10060.4|10048.4|519
1594129200000|2020-07-07 13:40:00|10067.3|10055.3|10056.1|10044.1|10081.1|10069.1|10056.1|10044.1|336
1594129500000|2020-07-07 13:45:00|10056.2|10044.2|10055.3|10043.3|10063|10051|10044.8|10032.8|694
1594129800000|2020-07-07 13:50:00|10054.3|10042.3|10046.8|10034.8|10066.5|10054.5|10044.3|10032.3|545
1594130100000|2020-07-07 13:55:00|10046.9|10034.9|10066.8|10054.8|10066.8|10054.8|10037.1|10025.1|431
1594130400000|2020-07-07 14:00:00|10067.9|10055.9|10077.7|10065.7|10081.2|10069.2|10062.7|10050.7|292
1594130700000|2020-07-07 14:05:00|10078.8|10066.8|10053.4|10041.4|10080.1|10068.1|10051.2|10039.2|228
1594131000000|2020-07-07 14:10:00|10051.2|10039.2|10046.5|10034.5|10053.7|10041.7|10041.4|10029.4|259
1594131300000|2020-07-07 14:15:00|10047.6|10035.6|10056.2|10044.2|10056.2|10044.2|10039.2|10027.2|343
1594131600000|2020-07-07 14:20:00|10053.7|10041.7|10068.1|10056.1|10080.3|10068.3|10052.6|10040.6|252
1594131900000|2020-07-07 14:25:00|10068|10056|10067|10055|10084.2|10072.2|10064.2|10052.2|278
1594132200000|2020-07-07 14:30:00|10067.2|10055.2|10069.6|10057.6|10083.6|10071.6|10067.1|10055.1|238
1594132500000|2020-07-07 14:35:00|10069.7|10057.7|10061.3|10049.3|10074.6|10062.6|10059.7|10047.7|178
1594132800000|2020-07-07 14:40:00|10062.4|10050.4|10051|10039|10066|10054|10047.3|10035.3|254
1594133100000|2020-07-07 14:45:00|10049.9|10037.9|10057.8|10045.8|10058.8|10046.8|10047.4|10035.4|227
1594133400000|2020-07-07 14:50:00|10057.6|10045.6|10055.3|10043.3|10062.6|10050.6|10051.4|10039.4|279
1594133700000|2020-07-07 14:55:00|10056.4|10044.4|10047.6|10035.6|10057.9|10045.9|10045.5|10033.5|179
1594134000000|2020-07-07 15:00:00|10048|10036|10045.2|10033.2|10048|10036|10034.1|10022.1|293
1594134300000|2020-07-07 15:05:00|10045.3|10033.3|10050.2|10038.2|10050.2|10038.2|10037.7|10025.7|243
1594134600000|2020-07-07 15:10:00|10050.3|10038.3|10044.3|10032.3|10062.7|10050.7|10044.3|10032.3|270
1594134900000|2020-07-07 15:15:00|10045.4|10033.4|10027.9|10015.9|10048|10036|10024.1|10012.1|246
1594135200000|2020-07-07 15:20:00|10025.5|10013.5|10025.6|10013.6|10034|10022|10019.1|10007.1|175
1594135500000|2020-07-07 15:25:00|10025.7|10013.7|10028.1|10016.1|10028.2|10016.2|10020.6|10008.6|162
1594135800000|2020-07-07 15:30:00|10029.3|10017.3|10027.8|10015.8|10036.5|10024.5|10025.3|10013.3|201
1594136100000|2020-07-07 15:35:00|10028|10016|10026.6|10014.6|10030.3|10018.3|10020.3|10008.3|205
1594136400000|2020-07-07 15:40:00|10027.8|10015.8|10032.9|10020.9|10035.5|10023.5|10022.8|10010.8|196
1594136700000|2020-07-07 15:45:00|10033.9|10021.9|10040.7|10028.7|10046.8|10034.8|10030.4|10018.4|311
1594137000000|2020-07-07 15:50:00|10041.8|10029.8|10044.1|10032.1|10048|10036|10040.7|10028.7|144
1594137300000|2020-07-07 15:55:00|10044.3|10032.3|10049.2|10037.2|10050.4|10038.4|10040.4|10028.4|173
1594137600000|2020-07-07 16:00:00|10047.9|10035.9|10060.6|10048.6|10064.3|10052.3|10044.3|10032.3|294
1594137900000|2020-07-07 16:05:00|10060.4|10048.4|10068.1|10056.1|10069.4|10057.4|10054.4|10042.4|300
1594138200000|2020-07-07 16:10:00|10068|10056|10062|10050|10068|10056|10058.3|10046.3|186
1594138500000|2020-07-07 16:15:00|10063.3|10051.3|10063.3|10051.3|10066|10054|10062.2|10050.2|127
1594138800000|2020-07-07 16:20:00|10064.7|10052.7|10056.3|10044.3|10066|10054|10056.3|10044.3|241
1594139100000|2020-07-07 16:25:00|10056.2|10044.2|10047.7|10035.7|10056.2|10044.2|10041.2|10029.2|239
1594139400000|2020-07-07 16:30:00|10049|10037|10050.9|10038.9|10053.7|10041.7|10043.4|10031.4|189
1594139700000|2020-07-07 16:35:00|10049.8|10037.8|10053.7|10041.7|10053.7|10041.7|10043.4|10031.4|140
1594140000000|2020-07-07 16:40:00|10051.2|10039.2|10047.5|10035.5|10055|10043|10046.2|10034.2|123
1594140300000|2020-07-07 16:45:00|10048.7|10036.7|10046|10034|10051.3|10039.3|10043.8|10031.8|170
1594140600000|2020-07-07 16:50:00|10047.4|10035.4|10041.1|10029.1|10048.6|10036.6|10041|10029|112
1594140900000|2020-07-07 16:55:00|10041|10029|10048.8|10036.8|10049.1|10037.1|10038.5|10026.5|149
1594141200000|2020-07-07 17:00:00|10050.2|10038.2|10049.2|10037.2|10057.6|10045.6|10049.2|10037.2|173
1594141500000|2020-07-07 17:05:00|10049.3|10037.3|10049.2|10037.2|10050.4|10038.4|10039.3|10027.3|195
1594141800000|2020-07-07 17:10:00|10048.1|10036.1|10050.1|10038.1|10051.5|10039.5|10044.2|10032.2|257
1594142100000|2020-07-07 17:15:00|10051.4|10039.4|10062.3|10050.3|10065|10053|10048.9|10036.9|185
1594142400000|2020-07-07 17:20:00|10063.4|10051.4|10062.5|10050.5|10070|10058|10062.3|10050.3|163
1594142700000|2020-07-07 17:25:00|10062.7|10050.7|10061.5|10049.5|10068.9|10056.9|10061.4|10049.4|128
1594143000000|2020-07-07 17:30:00|10061.6|10049.6|10061.5|10049.5|10069.1|10057.1|10059|10047|194
1594143300000|2020-07-07 17:35:00|10061.6|10049.6|10062.8|10050.8|10069.3|10057.3|10059.5|10047.5|249
1594143600000|2020-07-07 17:40:00|10063.8|10051.8|10061.4|10049.4|10067.8|10055.8|10061.2|10049.2|229
1594143900000|2020-07-07 17:45:00|10062.5|10050.5|10066.2|10054.2|10067.5|10055.5|10060.1|10048.1|216
1594144200000|2020-07-07 17:50:00|10065.1|10053.1|10056.7|10044.7|10065.1|10053.1|10056.6|10044.6|206
1594144500000|2020-07-07 17:55:00|10056.6|10044.6|10059.6|10047.6|10076.9|10064.9|10054.4|10042.4|1021
1594144800000|2020-07-07 18:00:00|10060.8|10048.8|10076.9|10064.9|10079.7|10067.7|10059.4|10047.4|1287
1594215000000|2020-07-08 13:30:00|10061.2|10049.2|10064.7|10052.7|10073.3|10061.3|10040.8|10028.8|1139
1594215300000|2020-07-08 13:35:00|10063.7|10051.7|10030.7|10018.7|10069.7|10057.7|10023|10011|645
1594215600000|2020-07-08 13:40:00|10032.8|10020.8|10025|10013|10038.6|10026.6|10003.2|9991.2|616
1594215900000|2020-07-08 13:45:00|10024.8|10012.8|10002.7|9990.7|10024.8|10012.8|9994.7|9982.7|619
1594216200000|2020-07-08 13:50:00|10003.9|9991.9|10003.1|9991.1|10005.4|9993.4|9982.7|9970.7|503
1594216500000|2020-07-08 13:55:00|10002.9|9990.9|10006.7|9994.7|10012.9|10000.9|9987.9|9975.9|439
1594216800000|2020-07-08 14:00:00|10005.6|9993.6|10008.4|9996.4|10008.6|9996.6|9992.9|9980.9|462
1594217100000|2020-07-08 14:05:00|10008.6|9996.6|9997.8|9985.8|10008.6|9996.6|9980.1|9968.1|549
1594217400000|2020-07-08 14:10:00|9997.6|9985.6|9982.6|9970.6|10000.3|9988.3|9982.6|9970.6|403
1594217700000|2020-07-08 14:15:00|9980.3|9968.3|9985.1|9973.1|9990.3|9978.3|9977.8|9965.8|468
1594218000000|2020-07-08 14:20:00|9983.9|9971.9|9988.6|9976.6|9995.1|9983.1|9983.9|9971.9|289
1594218300000|2020-07-08 14:25:00|9989.8|9977.8|9979.5|9967.5|9995|9983|9979.5|9967.5|263
1594218600000|2020-07-08 14:30:00|9979.7|9967.7|9979|9967|9983.8|9971.8|9963.8|9951.8|523
1594218900000|2020-07-08 14:35:00|9977.6|9965.6|9969.2|9957.2|9979|9967|9956.8|9944.8|488
1594219200000|2020-07-08 14:40:00|9968.1|9956.1|9964.6|9952.6|9972|9960|9955.8|9943.8|259
1594219500000|2020-07-08 14:45:00|9964.7|9952.7|9966.2|9954.2|9973.3|9961.3|9957.2|9945.2|424
1594219800000|2020-07-08 14:50:00|9965.1|9953.1|9962.1|9950.1|9969.8|9957.8|9956.2|9944.2|321
1594220100000|2020-07-08 14:55:00|9963.2|9951.2|9966.2|9954.2|9967.5|9955.5|9961.2|9949.2|238
1594220400000|2020-07-08 15:00:00|9965.1|9953.1|9977.5|9965.5|9980|9968|9962.5|9950.5|567
1594220700000|2020-07-08 15:05:00|9976.4|9964.4|9978|9966|9982.8|9970.8|9970.2|9958.2|267
1594221000000|2020-07-08 15:10:00|9977.9|9965.9|9988.2|9976.2|9988.2|9976.2|9975.4|9963.4|201
1594221300000|2020-07-08 15:15:00|9985.9|9973.9|9973.6|9961.6|9988.4|9976.4|9968.6|9956.6|436
1594221600000|2020-07-08 15:20:00|9975.9|9963.9|9973.8|9961.8|9978.6|9966.6|9971.1|9959.1|201
1594221900000|2020-07-08 15:25:00|9973.6|9961.6|9983.8|9971.8|9984.9|9972.9|9973.6|9961.6|210
1594222200000|2020-07-08 15:30:00|9984|9972|9988.9|9976.9|9989|9977|9978.8|9966.8|231
1594222500000|2020-07-08 15:35:00|9987.8|9975.8|9986.7|9974.7|9996.2|9984.2|9979.2|9967.2|423
1594222800000|2020-07-08 15:40:00|9986.9|9974.9|9974.1|9962.1|9988|9976|9971.4|9959.4|227
1594223100000|2020-07-08 15:45:00|9975.1|9963.1|9968|9956|9975.1|9963.1|9965.5|9953.5|161
1594223400000|2020-07-08 15:50:00|9966.6|9954.6|9974.3|9962.3|9977|9965|9966.6|9954.6|158
1594223700000|2020-07-08 15:55:00|9974.1|9962.1|9969.5|9957.5|9974.1|9962.1|9964.5|9952.5|234
1594224000000|2020-07-08 16:00:00|9969.7|9957.7|9960.4|9948.4|9969.7|9957.7|9957.7|9945.7|432
1594224300000|2020-07-08 16:05:00|9960.2|9948.2|9975.2|9963.2|9976.3|9964.3|9957.7|9945.7|425
1594224600000|2020-07-08 16:10:00|9972.7|9960.7|9973.1|9961.1|9975.6|9963.6|9972.7|9960.7|214
1594224900000|2020-07-08 16:15:00|9972|9960|9973.5|9961.5|9976|9964|9965.8|9953.8|243
1594225200000|2020-07-08 16:20:00|9973.3|9961.3|9963.9|9951.9|9981|9969|9963.7|9951.7|416
1594225500000|2020-07-08 16:25:00|9966|9954|9963.9|9951.9|9966.5|9954.5|9962.8|9950.8|157
1594225800000|2020-07-08 16:30:00|9964.1|9952.1|9972.8|9960.8|9974.3|9962.3|9961.6|9949.6|249
1594226100000|2020-07-08 16:35:00|9973.9|9961.9|9964.3|9952.3|9974.3|9962.3|9964.1|9952.1|289
1594226400000|2020-07-08 16:40:00|9970.4|9958.4|9999.1|9987.1|9999.1|9987.1|9969.6|9957.6|514
1594226700000|2020-07-08 16:45:00|9999|9987|9987|9975|10003.4|9991.4|9987|9975|248
1594227000000|2020-07-08 16:50:00|9987.2|9975.2|9979.7|9967.7|9989.7|9977.7|9974.5|9962.5|301
1594227300000|2020-07-08 16:55:00|9978.6|9966.6|9985.1|9973.1|9985.1|9973.1|9978.5|9966.5|322
1594227600000|2020-07-08 17:00:00|9986.3|9974.3|9980.3|9968.3|9987.8|9975.8|9978.9|9966.9|271
1594227900000|2020-07-08 17:05:00|9980.1|9968.1|9975.5|9963.5|9987.8|9975.8|9975.5|9963.5|267
1594228200000|2020-07-08 17:10:00|9971.7|9959.7|9968.9|9956.9|9975.5|9963.5|9968|9956|356
1594228500000|2020-07-08 17:15:00|9967.7|9955.7|9969.1|9957.1|9970.5|9958.5|9963|9951|282
1594228800000|2020-07-08 17:20:00|9968.9|9956.9|9968.2|9956.2|9973.1|9961.1|9962.9|9950.9|523
1594229100000|2020-07-08 17:25:00|9968.1|9956.1|9978.4|9966.4|9983.6|9971.6|9965.6|9953.6|374
1594229400000|2020-07-08 17:30:00|9978.6|9966.6|9981.5|9969.5|9984.5|9972.5|9968.5|9956.5|723
1594229700000|2020-07-08 17:35:00|9986.3|9974.3|9974.4|9962.4|9995.6|9983.6|9974.4|9962.4|403
1594230000000|2020-07-08 17:40:00|9972.2|9960.2|9977.1|9965.1|9979.4|9967.4|9971.7|9959.7|311
1594230300000|2020-07-08 17:45:00|9976.9|9964.9|9971.4|9959.4|9979.2|9967.2|9968.7|9956.7|399
1594230600000|2020-07-08 17:50:00|9970.3|9958.3|9981.6|9969.6|9986.4|9974.4|9970.3|9958.3|485
1594230900000|2020-07-08 17:55:00|9982.7|9970.7|9978.9|9966.9|9997|9985|9978.8|9966.8|2358
1594231200000|2020-07-08 18:00:00|9980.2|9968.2|9989|9977|9991.3|9979.3|9973.6|9961.6|1486
1594301400000|2020-07-09 13:30:00|9993.4|9981.4|9997.7|9985.7|10000.4|9988.4|9973.3|9961.3|838
1594301700000|2020-07-09 13:35:00|9998.8|9986.8|10002.4|9990.4|10009.9|9997.9|9992.3|9980.3|342
1594302000000|2020-07-09 13:40:00|10002.5|9990.5|9999.3|9987.3|10006.2|9994.2|9996|9984|535
1594302300000|2020-07-09 13:45:00|9999.1|9987.1|10004.4|9992.4|10004.4|9992.4|9988.7|9976.7|548
1594302600000|2020-07-09 13:50:00|10005.5|9993.5|10014.5|10002.5|10017.8|10005.8|10000.3|9988.3|436
1594302900000|2020-07-09 13:55:00|10013.4|10001.4|10031.7|10019.7|10036.3|10024.3|10013.4|10001.4|384
1594303200000|2020-07-09 14:00:00|10030.6|10018.6|10028.5|10016.5|10040.1|10028.1|10024.9|10012.9|382
1594303500000|2020-07-09 14:05:00|10028.6|10016.6|10048.5|10036.5|10050.6|10038.6|10028.5|10016.5|371
1594303800000|2020-07-09 14:10:00|10047.4|10035.4|10065.8|10053.8|10072.9|10060.9|10037.4|10025.4|386
1594304100000|2020-07-09 14:15:00|10066.9|10054.9|10062.1|10050.1|10078.3|10066.3|10050.6|10038.6|733
1594304400000|2020-07-09 14:20:00|10060|10048|10077.9|10065.9|10090|10078|10060|10048|383
1594304700000|2020-07-09 14:25:00|10078.9|10066.9|10073.6|10061.6|10078.9|10066.9|10064.8|10052.8|466
1594305000000|2020-07-09 14:30:00|10073.8|10061.8|10108|10096|10110.3|10098.3|10071.1|10059.1|643
1594305300000|2020-07-09 14:35:00|10109.1|10097.1|10092.6|10080.6|10109.3|10097.3|10079.7|10067.7|447
1594305600000|2020-07-09 14:40:00|10090.5|10078.5|10079|10067|10097.6|10085.6|10073.8|10061.8|334
1594305900000|2020-07-09 14:45:00|10076.9|10064.9|10090.8|10078.8|10103.3|10091.3|10074|10062|330
1594306200000|2020-07-09 14:50:00|10088.7|10076.7|10085.8|10073.8|10089.3|10077.3|10080.8|10068.8|165
1594306500000|2020-07-09 14:55:00|10084.7|10072.7|10091.5|10079.5|10098.6|10086.6|10080.8|10068.8|280
1594306800000|2020-07-09 15:00:00|10087.7|10075.7|10092.8|10080.8|10096.7|10084.7|10085.6|10073.6|322
1594307100000|2020-07-09 15:05:00|10094.2|10082.2|10099.8|10087.8|10102.5|10090.5|10090.7|10078.7|361
1594307400000|2020-07-09 15:10:00|10098.8|10086.8|10099.6|10087.6|10102.5|10090.5|10092.9|10080.9|256
1594307700000|2020-07-09 15:15:00|10101.1|10089.1|10094.9|10082.9|10103.2|10091.2|10094.9|10082.9|326
1594308000000|2020-07-09 15:20:00|10093.7|10081.7|10083.2|10071.2|10102.1|10090.1|10083.2|10071.2|228
1594308300000|2020-07-09 15:25:00|10082|10070|10093.3|10081.3|10096|10084|10076.1|10064.1|205
1594308600000|2020-07-09 15:30:00|10092.2|10080.2|10096|10084|10100.8|10088.8|10089.7|10077.7|207
1594308900000|2020-07-09 15:35:00|10093.3|10081.3|10096|10084|10099.8|10087.8|10089.9|10077.9|226
1594309200000|2020-07-09 15:40:00|10095.8|10083.8|10079.6|10067.6|10095.8|10083.8|10076.2|10064.2|200
1594309500000|2020-07-09 15:45:00|10076.4|10064.4|10085.7|10073.7|10088.2|10076.2|10073.7|10061.7|191
1594309800000|2020-07-09 15:50:00|10084.6|10072.6|10083.9|10071.9|10086.7|10074.7|10077.4|10065.4|715
1594310100000|2020-07-09 15:55:00|10085|10073|10087.7|10075.7|10087.7|10075.7|10075.4|10063.4|381
1594310400000|2020-07-09 16:00:00|10086.4|10074.4|10105.4|10093.4|10107.5|10095.5|10086.4|10074.4|234
1594310700000|2020-07-09 16:05:00|10104.1|10092.1|10101.3|10089.3|10115|10103|10099.4|10087.4|360
1594311000000|2020-07-09 16:10:00|10101.1|10089.1|10102.7|10090.7|10109.8|10097.8|10099.6|10087.6|252
1594311300000|2020-07-09 16:15:00|10101.5|10089.5|10095.5|10083.5|10108.8|10096.8|10090.1|10078.1|165
1594311600000|2020-07-09 16:20:00|10093.4|10081.4|10088|10076|10095.3|10083.3|10087.8|10075.8|203
1594311900000|2020-07-09 16:25:00|10086.7|10074.7|10078.2|10066.2|10090.7|10078.7|10078|10066|203
1594312200000|2020-07-09 16:30:00|10075.7|10063.7|10047.8|10035.8|10078.6|10066.6|10047.8|10035.8|335
1594312500000|2020-07-09 16:35:00|10045.5|10033.5|10034.1|10022.1|10053|10041|10030.6|10018.6|343
1594312800000|2020-07-09 16:40:00|10033.1|10021.1|10025.4|10013.4|10033.1|10021.1|10013.1|10001.1|315
1594313100000|2020-07-09 16:45:00|10024.3|10012.3|10012.1|10000.1|10026.8|10014.8|10005.8|9993.8|400
1594313400000|2020-07-09 16:50:00|10013.3|10001.3|10005.4|9993.4|10015.8|10003.8|10005.2|9993.2|260
1594313700000|2020-07-09 16:55:00|10005.2|9993.2|9998.2|9986.2|10009.2|9997.2|9995.5|9983.5|220
1594314000000|2020-07-09 17:00:00|9998|9986|10000.7|9988.7|10003.2|9991.2|9991.1|9979.1|207
1594314300000|2020-07-09 17:05:00|10003.2|9991.2|9998.6|9986.6|10010.9|9998.9|9998.4|9986.4|296
1594314600000|2020-07-09 17:10:00|9999.9|9987.9|10009.4|9997.4|10009.4|9997.4|9998.6|9986.6|234
1594314900000|2020-07-09 17:15:00|10011.7|9999.7|9996.9|9984.9|10018|10006|9994.8|9982.8|254
1594315200000|2020-07-09 17:20:00|9995.9|9983.9|10006.8|9994.8|10006.8|9994.8|9995.9|9983.9|159
1594315500000|2020-07-09 17:25:00|10004.1|9992.1|9993.2|9981.2|10004.3|9992.3|9993.2|9981.2|169
1594315800000|2020-07-09 17:30:00|9994.3|9982.3|9999.7|9987.7|10000.8|9988.8|9987.2|9975.2|292
1594316100000|2020-07-09 17:35:00|9996.2|9984.2|9993|9981|9999.7|9987.7|9987.4|9975.4|527
1594316400000|2020-07-09 17:40:00|9992.8|9980.8|9992.3|9980.3|10001.6|9989.6|9989.8|9977.8|677
1594316700000|2020-07-09 17:45:00|9992.5|9980.5|9993.1|9981.1|9993.1|9981.1|9983.1|9971.1|733
1594317000000|2020-07-09 17:50:00|9992.9|9980.9|10005.3|9993.3|10007.4|9995.4|9992.4|9980.4|491
1594317300000|2020-07-09 17:55:00|10002.8|9990.8|10008.2|9996.2|10024.2|10012.2|9993.2|9981.2|2125
1594317600000|2020-07-09 18:00:00|10010.3|9998.3|10050.2|10038.2|10051.2|10039.2|10008.2|9996.2|1738
1594387800000|2020-07-10 13:30:00|10039.5|10027.5|10022.6|10010.6|10041.9|10029.9|10017.8|10005.8|682
1594388100000|2020-07-10 13:35:00|10023.9|10011.9|10016.4|10004.4|10025.1|10013.1|10012.8|10000.8|495
1594388400000|2020-07-10 13:40:00|10016.8|10004.8|10003.3|9991.3|10019.1|10007.1|10003.1|9991.1|400
1594388700000|2020-07-10 13:45:00|10003.1|9991.1|10010.6|9998.6|10013.5|10001.5|10003.1|9991.1|425
1594389000000|2020-07-10 13:50:00|10010.4|9998.4|10011.9|9999.9|10013.3|10001.3|10003.1|9991.1|381
1594389300000|2020-07-10 13:55:00|10013.1|10001.1|10013.2|10001.2|10018.8|10006.8|10008.1|9996.1|477
1594389600000|2020-07-10 14:00:00|10011.9|9999.9|10010.7|9998.7|10013.4|10001.4|10003|9991|331
1594389900000|2020-07-10 14:05:00|10010.5|9998.5|10005.7|9993.7|10018.2|10006.2|10005.7|9993.7|255
1594390200000|2020-07-10 14:10:00|10004.7|9992.7|10008.4|9996.4|10010.5|9998.5|10003|9991|214
1594390500000|2020-07-10 14:15:00|10009.7|9997.7|10020.3|10008.3|10020.3|10008.3|10008.2|9996.2|191
1594390800000|2020-07-10 14:20:00|10021.4|10009.4|10047.4|10035.4|10048.2|10036.2|10017.8|10005.8|728
1594391100000|2020-07-10 14:25:00|10049.4|10037.4|10061.7|10049.7|10073.6|10061.6|10047.1|10035.1|591
1594391400000|2020-07-10 14:30:00|10060.7|10048.7|10067.8|10055.8|10078.2|10066.2|10056.7|10044.7|381
1594391700000|2020-07-10 14:35:00|10070.9|10058.9|10058|10046|10070.9|10058.9|10055.5|10043.5|545
1594392000000|2020-07-10 14:40:00|10058.2|10046.2|10058.9|10046.9|10070.5|10058.5|10057.4|10045.4|373
1594392300000|2020-07-10 14:45:00|10059.1|10047.1|10052.7|10040.7|10061.2|10049.2|10046.6|10034.6|285
1594392600000|2020-07-10 14:50:00|10052.9|10040.9|10054|10042|10055.4|10043.4|10040.8|10028.8|221
1594392900000|2020-07-10 14:55:00|10055|10043|10055.9|10043.9|10062.3|10050.3|10054|10042|172
1594393200000|2020-07-10 15:00:00|10055.7|10043.7|10034.1|10022.1|10056.9|10044.9|10033.8|10021.8|208
1594393500000|2020-07-10 15:05:00|10034.3|10022.3|10047|10035|10050.3|10038.3|10031.8|10019.8|237
1594393800000|2020-07-10 15:10:00|10048|10036|10051.8|10039.8|10056.8|10044.8|10041.8|10029.8|212
1594394100000|2020-07-10 15:15:00|10053.1|10041.1|10053.9|10041.9|10053.9|10041.9|10043.9|10031.9|145
1594394400000|2020-07-10 15:20:00|10054.1|10042.1|10054.8|10042.8|10058.5|10046.5|10051|10039|138
1594394700000|2020-07-10 15:25:00|10055|10043|10056|10044|10060.8|10048.8|10055|10043|113
1594395000000|2020-07-10 15:30:00|10055.6|10043.6|10061.1|10049.1|10061.1|10049.1|10053.5|10041.5|140
1594395300000|2020-07-10 15:35:00|10058.6|10046.6|10062.3|10050.3|10063.6|10051.6|10058.4|10046.4|194
1594395600000|2020-07-10 15:40:00|10063.6|10051.6|10053.6|10041.6|10065.7|10053.7|10051.3|10039.3|200
1594395900000|2020-07-10 15:45:00|10054|10042|10059.1|10047.1|10060.1|10048.1|10046.5|10034.5|175
1594396200000|2020-07-10 15:50:00|10062.6|10050.6|10080.7|10068.7|10080.7|10068.7|10062.6|10050.6|235
1594396500000|2020-07-10 15:55:00|10079.7|10067.7|10080.7|10068.7|10080.7|10068.7|10073.2|10061.2|185
1594396800000|2020-07-10 16:00:00|10080.8|10068.8|10071.2|10059.2|10081.6|10069.6|10071.2|10059.2|174
1594397100000|2020-07-10 16:05:00|10072.5|10060.5|10073.7|10061.7|10076.2|10064.2|10070|10058|153
1594397400000|2020-07-10 16:10:00|10071.7|10059.7|10069.4|10057.4|10078.3|10066.3|10060.6|10048.6|327
1594397700000|2020-07-10 16:15:00|10069.2|10057.2|10065.1|10053.1|10074.6|10062.6|10064.6|10052.6|172
1594398000000|2020-07-10 16:20:00|10067.1|10055.1|10051.1|10039.1|10069.7|10057.7|10051.1|10039.1|216
1594398300000|2020-07-10 16:25:00|10050.1|10038.1|10048.1|10036.1|10058|10046|10043.9|10031.9|300
1594398600000|2020-07-10 16:30:00|10047|10035|10053.1|10041.1|10062.6|10050.6|10045.6|10033.6|217
1594398900000|2020-07-10 16:35:00|10050.6|10038.6|10052.3|10040.3|10053.1|10041.1|10047.1|10035.1|239
1594399200000|2020-07-10 16:40:00|10051.3|10039.3|10056.1|10044.1|10058.1|10046.1|10048.6|10036.6|151
1594399500000|2020-07-10 16:45:00|10058.6|10046.6|10076.9|10064.9|10076.9|10064.9|10058.6|10046.6|183
1594399800000|2020-07-10 16:50:00|10075.9|10063.9|10083.6|10071.6|10086.5|10074.5|10075.7|10063.7|190
1594400100000|2020-07-10 16:55:00|10083.8|10071.8|10077.8|10065.8|10089.8|10077.8|10072.8|10060.8|215
1594400400000|2020-07-10 17:00:00|10078|10066|10071|10059|10087.6|10075.6|10068.4|10056.4|251
1594400700000|2020-07-10 17:05:00|10072|10060|10082.2|10070.2|10083.5|10071.5|10072|10060|168
1594401000000|2020-07-10 17:10:00|10085.8|10073.8|10093.7|10081.7|10101.4|10089.4|10085.8|10073.8|326
1594401300000|2020-07-10 17:15:00|10094.9|10082.9|10092.2|10080.2|10099.5|10087.5|10092.2|10080.2|170
1594401600000|2020-07-10 17:20:00|10093.3|10081.3|10084.3|10072.3|10094.7|10082.7|10082|10070|218
1594401900000|2020-07-10 17:25:00|10085.4|10073.4|10084.6|10072.6|10089.1|10077.1|10079.5|10067.5|193
1594402200000|2020-07-10 17:30:00|10084.8|10072.8|10090.6|10078.6|10091.9|10079.9|10079.8|10067.8|216
1594402500000|2020-07-10 17:35:00|10090.8|10078.8|10081.3|10069.3|10092.1|10080.1|10069.5|10057.5|527
1594402800000|2020-07-10 17:40:00|10082.6|10070.6|10073.9|10061.9|10082.6|10070.6|10067.7|10055.7|513
1594403100000|2020-07-10 17:45:00|10073.7|10061.7|10078.5|10066.5|10084.8|10072.8|10070.6|10058.6|295
1594403400000|2020-07-10 17:50:00|10078.7|10066.7|10082.8|10070.8|10103.4|10091.4|10078.3|10066.3|624
1594403700000|2020-07-10 17:55:00|10082.6|10070.6|10086.7|10074.7|10091.2|10079.2|10070.6|10058.6|1828
1594404000000|2020-07-10 18:00:00|10089|10077|10098.5|10086.5|10105.4|10093.4|10074.2|10062.2|1916
1594647000000|2020-07-13 13:30:00|10127.2|10115.2|10162.1|10150.1|10183.7|10171.7|10116.7|10104.7|960
1594647300000|2020-07-13 13:35:00|10162.4|10150.4|10114.2|10102.2|10174.7|10162.7|10113.7|10101.7|532
1594647600000|2020-07-13 13:40:00|10114.9|10102.9|10117.7|10105.7|10124.7|10112.7|10107.2|10095.2|322
1594647900000|2020-07-13 13:45:00|10118.7|10106.7|10135.6|10123.6|10165.8|10153.8|10118.7|10106.7|523
1594648200000|2020-07-13 13:50:00|10136.6|10124.6|10113.1|10101.1|10137.1|10125.1|10111.3|10099.3|291
1594648500000|2020-07-13 13:55:00|10111.8|10099.8|10128.7|10116.7|10134.6|10122.6|10109.9|10097.9|255
1594648800000|2020-07-13 14:00:00|10129.6|10117.6|10115.2|10103.2|10129.7|10117.7|10103.1|10091.1|323
1594649100000|2020-07-13 14:05:00|10112.7|10100.7|10120.2|10108.2|10127.7|10115.7|10112.4|10100.4|294
1594649400000|2020-07-13 14:10:00|10121.8|10109.8|10109.8|10097.8|10122.7|10110.7|10105.8|10093.8|225
1594649700000|2020-07-13 14:15:00|10108.9|10096.9|10105.3|10093.3|10118.3|10106.3|10102.1|10090.1|365
1594650000000|2020-07-13 14:20:00|10106.5|10094.5|10117.4|10105.4|10118.6|10106.6|10094.6|10082.6|396
1594650300000|2020-07-13 14:25:00|10116.4|10104.4|10107.4|10095.4|10117.4|10105.4|10101.4|10089.4|262
1594650600000|2020-07-13 14:30:00|10109.9|10097.9|10109.9|10097.9|10120.9|10108.9|10108.7|10096.7|527
1594650900000|2020-07-13 14:35:00|10107.4|10095.4|10101.5|10089.5|10114.7|10102.7|10098.7|10086.7|251
1594651200000|2020-07-13 14:40:00|10101.8|10089.8|10116.5|10104.5|10120.3|10108.3|10101.5|10089.5|392
1594651500000|2020-07-13 14:45:00|10115.5|10103.5|10115.1|10103.1|10122.1|10110.1|10106.1|10094.1|344
1594651800000|2020-07-13 14:50:00|10111.1|10099.1|10088.6|10076.6|10120.2|10108.2|10088.1|10076.1|418
1594652100000|2020-07-13 14:55:00|10089.6|10077.6|10092.4|10080.4|10092.4|10080.4|10078.7|10066.7|250
1594652400000|2020-07-13 15:00:00|10091.2|10079.2|10093.4|10081.4|10094|10082|10086.2|10074.2|284
1594652700000|2020-07-13 15:05:00|10092.2|10080.2|10088.7|10076.7|10096.2|10084.2|10088.7|10076.7|259
1594653000000|2020-07-13 15:10:00|10090|10078|10106.8|10094.8|10107.1|10095.1|10088.5|10076.5|204
1594653300000|2020-07-13 15:15:00|10106.5|10094.5|10107.1|10095.1|10110.3|10098.3|10100.8|10088.8|249
1594653600000|2020-07-13 15:20:00|10104.6|10092.6|10102.4|10090.4|10109.9|10097.9|10100.9|10088.9|188
1594653900000|2020-07-13 15:25:00|10103.4|10091.4|10097.2|10085.2|10110.2|10098.2|10094.6|10082.6|174
1594654200000|2020-07-13 15:30:00|10096.2|10084.2|10082.9|10070.9|10096.2|10084.2|10077.9|10065.9|294
1594654500000|2020-07-13 15:35:00|10083.8|10071.8|10082.2|10070.2|10084.1|10072.1|10078.4|10066.4|201
1594654800000|2020-07-13 15:40:00|10080|10068|10081|10069|10087.5|10075.5|10078.5|10066.5|171
1594655100000|2020-07-13 15:45:00|10082.2|10070.2|10084.2|10072.2|10084.2|10072.2|10069.2|10057.2|343
1594655400000|2020-07-13 15:50:00|10083|10071|10077.3|10065.3|10087.5|10075.5|10074.8|10062.8|174
1594655700000|2020-07-13 15:55:00|10076|10064|10085.4|10073.4|10087.9|10075.9|10072.3|10060.3|305
1594656000000|2020-07-13 16:00:00|10085.6|10073.6|10080.4|10068.4|10085.6|10073.6|10072.9|10060.9|237
1594656300000|2020-07-13 16:05:00|10080.7|10068.7|10081|10069|10083.5|10071.5|10077.2|10065.2|126
1594656600000|2020-07-13 16:10:00|10079.7|10067.7|10076|10064|10081|10069|10063.8|10051.8|324
1594656900000|2020-07-13 16:15:00|10073.5|10061.5|10062.5|10050.5|10075.4|10063.4|10060|10048|173
1594657200000|2020-07-13 16:20:00|10063.5|10051.5|10061.3|10049.3|10067.5|10055.5|10056|10044|164
1594657500000|2020-07-13 16:25:00|10061|10049|10073|10061|10075.5|10063.5|10061|10049|259
1594657800000|2020-07-13 16:30:00|10072.7|10060.7|10066.9|10054.9|10076.5|10064.5|10066|10054|220
1594658100000|2020-07-13 16:35:00|10067.2|10055.2|10069.5|10057.5|10071.4|10059.4|10061.9|10049.9|242
1594658400000|2020-07-13 16:40:00|10064.5|10052.5|10075.2|10063.2|10083.4|10071.4|10064.5|10052.5|207
1594658700000|2020-07-13 16:45:00|10074.5|10062.5|10072|10060|10074.5|10062.5|10062|10050|238
1594659000000|2020-07-13 16:50:00|10071.7|10059.7|10080.5|10068.5|10086.5|10074.5|10071.7|10059.7|200
1594659300000|2020-07-13 16:55:00|10079.5|10067.5|10077.1|10065.1|10085.5|10073.5|10077.1|10065.1|142
1594659600000|2020-07-13 17:00:00|10079.6|10067.6|10066.1|10054.1|10082.3|10070.3|10062.1|10050.1|422
1594659900000|2020-07-13 17:05:00|10067.4|10055.4|10070.2|10058.2|10076.4|10064.4|10067.1|10055.1|146
1594660200000|2020-07-13 17:10:00|10069.9|10057.9|10073|10061|10073|10061|10067.7|10055.7|138
1594660500000|2020-07-13 17:15:00|10075.2|10063.2|10079.7|10067.7|10081.9|10069.9|10072.7|10060.7|206
1594660800000|2020-07-13 17:20:00|10080.9|10068.9|10089.5|10077.5|10092|10080|10075.9|10063.9|374
1594661100000|2020-07-13 17:25:00|10088.6|10076.6|10089|10077|10092.8|10080.8|10083|10071|175
1594661400000|2020-07-13 17:30:00|10090|10078|10083.1|10071.1|10090.5|10078.5|10082.5|10070.5|256
1594661700000|2020-07-13 17:35:00|10083.3|10071.3|10096.6|10084.6|10097.8|10085.8|10076.1|10064.1|565
1594662000000|2020-07-13 17:40:00|10095.3|10083.3|10081|10069|10097.8|10085.8|10079.8|10067.8|349
1594662300000|2020-07-13 17:45:00|10082|10070|10072.4|10060.4|10082|10070|10068.4|10056.4|339
1594662600000|2020-07-13 17:50:00|10073.4|10061.4|10075.2|10063.2|10081.8|10069.8|10072.2|10060.2|376
1594662900000|2020-07-13 17:55:00|10074|10062|10073.7|10061.7|10084|10072|10067.1|10055.1|1842
1594663200000|2020-07-13 18:00:00|10074|10062|10100.6|10088.6|10101.8|10089.8|10073.2|10061.2|1905
1594733400000|2020-07-14 13:30:00|10077.6|10065.6|10075.6|10063.6|10082.7|10070.7|10026.3|10014.3|1035
1594733700000|2020-07-14 13:35:00|10074.4|10062.4|10082.2|10070.2|10103|10091|10070.9|10058.9|851
1594734000000|2020-07-14 13:40:00|10083.2|10071.2|10068.5|10056.5|10091.2|10079.2|10065.3|10053.3|373
1594734300000|2020-07-14 13:45:00|10068.2|10056.2|10053|10041|10068.2|10056.2|10042.6|10030.6|407
1594734600000|2020-07-14 13:50:00|10052|10040|10049.6|10037.6|10055.5|10043.5|10046.2|10034.2|369
1594734900000|2020-07-14 13:55:00|10049.3|10037.3|10056.8|10044.8|10067.4|10055.4|10046.5|10034.5|355
1594735200000|2020-07-14 14:00:00|10057.4|10045.4|10045.8|10033.8|10059.9|10047.9|10045.8|10033.8|586
1594735500000|2020-07-14 14:05:00|10046.7|10034.7|10040.2|10028.2|10060.5|10048.5|10040.2|10028.2|548
1594735800000|2020-07-14 14:10:00|10039.2|10027.2|10062.5|10050.5|10062.5|10050.5|10037.7|10025.7|543
1594736100000|2020-07-14 14:15:00|10061.5|10049.5|10049.7|10037.7|10066.5|10054.5|10049.7|10037.7|388
1594736400000|2020-07-14 14:20:00|10050|10038|10043.2|10031.2|10057.9|10045.9|10041.7|10029.7|247
1594736700000|2020-07-14 14:25:00|10042.9|10030.9|10040.1|10028.1|10046.4|10034.4|10040.1|10028.1|317
1594737000000|2020-07-14 14:30:00|10042.3|10030.3|10044.1|10032.1|10061.4|10049.4|10041.9|10029.9|386
1594737300000|2020-07-14 14:35:00|10041.9|10029.9|10038.5|10026.5|10046.6|10034.6|10032.2|10020.2|419
1594737600000|2020-07-14 14:40:00|10037.5|10025.5|10036.6|10024.6|10044.8|10032.8|10030.6|10018.6|323
1594737900000|2020-07-14 14:45:00|10037.6|10025.6|10034.1|10022.1|10038.8|10026.8|10028.8|10016.8|271
1594738200000|2020-07-14 14:50:00|10031.6|10019.6|10029|10017|10035.3|10023.3|10027.2|10015.2|382
1594738500000|2020-07-14 14:55:00|10029.3|10017.3|10030.6|10018.6|10035.9|10023.9|10025.3|10013.3|292
1594738800000|2020-07-14 15:00:00|10031.5|10019.5|10023.7|10011.7|10032.1|10020.1|10022.2|10010.2|354
1594739100000|2020-07-14 15:05:00|10023.4|10011.4|10024.7|10012.7|10030.3|10018.3|10018.4|10006.4|416
1594739400000|2020-07-14 15:10:00|10025|10013|10026.2|10014.2|10035.5|10023.5|10024|10012|521
1594739700000|2020-07-14 15:15:00|10025.9|10013.9|10027.9|10015.9|10031.2|10019.2|10015.9|10003.9|490
1594740000000|2020-07-14 15:20:00|10028.2|10016.2|10021|10009|10030.4|10018.4|10019.7|10007.7|209
1594740300000|2020-07-14 15:25:00|10021.3|10009.3|10032.8|10020.8|10032.8|10020.8|10019.7|10007.7|200
1594740600000|2020-07-14 15:30:00|10033.8|10021.8|10021.8|10009.8|10034.1|10022.1|10016.5|10004.5|330
1594740900000|2020-07-14 15:35:00|10023.1|10011.1|10019.7|10007.7|10023.4|10011.4|10018.7|10006.7|208
1594741200000|2020-07-14 15:40:00|10018.4|10006.4|10016.5|10004.5|10019.7|10007.7|10014|10002|175
1594741500000|2020-07-14 15:45:00|10016.8|10004.8|10029.3|10017.3|10031.8|10019.8|10014.3|10002.3|220
1594741800000|2020-07-14 15:50:00|10029.6|10017.6|10024.1|10012.1|10036.9|10024.9|10023.1|10011.1|310
1594742100000|2020-07-14 15:55:00|10025.3|10013.3|10025.6|10013.6|10026.9|10014.9|10019.7|10007.7|210
1594742400000|2020-07-14 16:00:00|10024.7|10012.7|10026.3|10014.3|10028.8|10016.8|10018.8|10006.8|240
1594742700000|2020-07-14 16:05:00|10024.4|10012.4|10020.1|10008.1|10024.4|10012.4|10018.8|10006.8|279
1594743000000|2020-07-14 16:10:00|10019.1|10007.1|10013.9|10001.9|10019.1|10007.1|10013.9|10001.9|230
1594743300000|2020-07-14 16:15:00|10015.8|10003.8|10003.9|9991.9|10016.4|10004.4|10001.4|9989.4|333
1594743600000|2020-07-14 16:20:00|10002.6|9990.6|10004.9|9992.9|10008.9|9996.9|10002.1|9990.1|229
1594743900000|2020-07-14 16:25:00|10003.9|9991.9|9999.9|9987.9|10003.9|9991.9|9995.8|9983.8|279
1594744200000|2020-07-14 16:30:00|9999.6|9987.6|9992.7|9980.7|10006.7|9994.7|9992.7|9980.7|279
1594744500000|2020-07-14 16:35:00|9991.8|9979.8|9994.9|9982.9|9995.2|9983.2|9987.1|9975.1|300
1594744800000|2020-07-14 16:40:00|9995.2|9983.2|9991.1|9979.1|9998.3|9986.3|9990.8|9978.8|198
1594745100000|2020-07-14 16:45:00|9990.8|9978.8|9995.1|9983.1|9999.5|9987.5|9990.8|9978.8|327
1594745400000|2020-07-14 16:50:00|9994.8|9982.8|9993.2|9981.2|9997.6|9985.6|9990.7|9978.7|297
1594745700000|2020-07-14 16:55:00|9990.7|9978.7|9993.8|9981.8|9998.2|9986.2|9990.7|9978.7|225
1594746000000|2020-07-14 17:00:00|9994.1|9982.1|9990.8|9978.8|9994.1|9982.1|9988.3|9976.3|259
1594746300000|2020-07-14 17:05:00|9989.5|9977.5|9982|9970|9990.8|9978.8|9980.8|9968.8|241
1594746600000|2020-07-14 17:10:00|9983.3|9971.3|9970.2|9958.2|9983.9|9971.9|9970.2|9958.2|176
1594746900000|2020-07-14 17:15:00|9970.8|9958.8|9970.5|9958.5|9972.7|9960.7|9965.8|9953.8|191
1594747200000|2020-07-14 17:20:00|9970.2|9958.2|9979.3|9967.3|9982.2|9970.2|9965.2|9953.2|347
1594747500000|2020-07-14 17:25:00|9979|9967|9981.8|9969.8|9989|9977|9974.6|9962.6|518
1594747800000|2020-07-14 17:30:00|9983|9971|10002.2|9990.2|10006.3|9994.3|9981.5|9969.5|307
1594748100000|2020-07-14 17:35:00|10002.5|9990.5|9995.6|9983.6|10003.7|9991.7|9993.4|9981.4|415
1594748400000|2020-07-14 17:40:00|9995.9|9983.9|9989.8|9977.8|10003.2|9991.2|9987.3|9975.3|231
1594748700000|2020-07-14 17:45:00|9989.5|9977.5|9970|9958|9989.8|9977.8|9967.8|9955.8|653
1594749000000|2020-07-14 17:50:00|9969|9957|9990.2|9978.2|9993.6|9981.6|9967.8|9955.8|519
1594749300000|2020-07-14 17:55:00|9990.5|9978.5|9993.6|9981.6|9996.4|9984.4|9979.2|9967.2|2242
1594749600000|2020-07-14 18:00:00|9994.5|9982.5|9999.6|9987.6|10013.7|10001.7|9994.5|9982.5|1536
1594749900000|2020-07-14 18:05:00|9999.9|9987.9|9999.9|9987.9|9999.9|9987.9|9999.9|9987.9|0
1594819800000|2020-07-15 13:30:00|10001.7|9989.7|9978.9|9966.9|10013.9|10001.9|9957|9945|914
1594820100000|2020-07-15 13:35:00|9979.2|9967.2|10010.5|9998.5|10025.5|10013.5|9979.2|9967.2|560
1594820400000|2020-07-15 13:40:00|10010.8|9998.8|10046.1|10034.1|10063.6|10051.6|10007.4|9995.4|1157
1594820700000|2020-07-15 13:45:00|10050.8|10038.8|10081.7|10069.7|10116.4|10104.4|10048.3|10036.3|1310
1594821000000|2020-07-15 13:50:00|10080.5|10068.5|10088|10076|10120.5|10108.5|10078|10066|652
1594821300000|2020-07-15 13:55:00|10088.9|10076.9|10101.1|10089.1|10104.3|10092.3|10085.5|10073.5|235
1594821600000|2020-07-15 14:00:00|10102.7|10090.7|10113|10101|10113|10101|10096.8|10084.8|363
1594821900000|2020-07-15 14:05:00|10113.6|10101.6|10116.8|10104.8|10129.9|10117.9|10109.9|10097.9|523
1594822200000|2020-07-15 14:10:00|10114.3|10102.3|10109.3|10097.3|10123.6|10111.6|10102.7|10090.7|387
1594822500000|2020-07-15 14:15:00|10110.2|10098.2|10133|10121|10135.5|10123.5|10104.3|10092.3|397
1594822800000|2020-07-15 14:20:00|10133.4|10121.4|10143.7|10131.7|10144|10132|10126.2|10114.2|334
1594823100000|2020-07-15 14:25:00|10144|10132|10164.3|10152.3|10165.3|10153.3|10138.4|10126.4|569
1594823400000|2020-07-15 14:30:00|10165.3|10153.3|10168.4|10156.4|10178.7|10166.7|10156.2|10144.2|462
1594823700000|2020-07-15 14:35:00|10168.1|10156.1|10166.8|10154.8|10177.1|10165.1|10151.2|10139.2|323
1594824000000|2020-07-15 14:40:00|10169.3|10157.3|10170.9|10158.9|10176.8|10164.8|10156.2|10144.2|540
1594824300000|2020-07-15 14:45:00|10172.2|10160.2|10171.9|10159.9|10174.4|10162.4|10160.9|10148.9|424
1594824600000|2020-07-15 14:50:00|10172.8|10160.8|10181.3|10169.3|10186.3|10174.3|10171.9|10159.9|429
1594824900000|2020-07-15 14:55:00|10180|10168|10173.1|10161.1|10185.6|10173.6|10166.9|10154.9|477
1594825200000|2020-07-15 15:00:00|10174.1|10162.1|10169.4|10157.4|10178.2|10166.2|10166.9|10154.9|343
1594825500000|2020-07-15 15:05:00|10171.9|10159.9|10194.4|10182.4|10194.4|10182.4|10169.4|10157.4|564
1594825800000|2020-07-15 15:10:00|10191.9|10179.9|10203.2|10191.2|10205|10193|10191|10179|352
1594826100000|2020-07-15 15:15:00|10202.2|10190.2|10207.6|10195.6|10207.9|10195.9|10196|10184|362
1594826400000|2020-07-15 15:20:00|10205.1|10193.1|10202.3|10190.3|10207.6|10195.6|10195.7|10183.7|329
1594826700000|2020-07-15 15:25:00|10204.4|10192.4|10196.7|10184.7|10205.1|10193.1|10186.7|10174.7|365
1594827000000|2020-07-15 15:30:00|10195.4|10183.4|10178.5|10166.5|10200.1|10188.1|10178.5|10166.5|265
1594827300000|2020-07-15 15:35:00|10177.3|10165.3|10167|10155|10185.7|10173.7|10165.5|10153.5|479
1594827600000|2020-07-15 15:40:00|10164.5|10152.5|10172|10160|10185.8|10173.8|10163.6|10151.6|208
1594827900000|2020-07-15 15:45:00|10173.3|10161.3|10163.3|10151.3|10184.5|10172.5|10161.4|10149.4|213
1594828200000|2020-07-15 15:50:00|10163.6|10151.6|10160.8|10148.8|10168.3|10156.3|10157.1|10145.1|273
1594828500000|2020-07-15 15:55:00|10161.8|10149.8|10159|10147|10168.3|10156.3|10159|10147|172
1594828800000|2020-07-15 16:00:00|10160.2|10148.2|10160.3|10148.3|10164.3|10152.3|10156.5|10144.5|155
1594829100000|2020-07-15 16:05:00|10160.6|10148.6|10166.9|10154.9|10175.9|10163.9|10159.7|10147.7|153
1594829400000|2020-07-15 16:10:00|10166.5|10154.5|10169.1|10157.1|10169.4|10157.4|10159.7|10147.7|147
1594829700000|2020-07-15 16:15:00|10169.4|10157.4|10173.4|10161.4|10173.8|10161.8|10163.1|10151.1|147
1594830000000|2020-07-15 16:20:00|10173.8|10161.8|10182.5|10170.5|10185.6|10173.6|10173.8|10161.8|158
1594830300000|2020-07-15 16:25:00|10184.4|10172.4|10183.5|10171.5|10193.5|10181.5|10181|10169|174
1594830600000|2020-07-15 16:30:00|10182.6|10170.6|10182.9|10170.9|10190.7|10178.7|10181.7|10169.7|194
1594830900000|2020-07-15 16:35:00|10182|10170|10177.6|10165.6|10191|10179|10177.6|10165.6|163
1594831200000|2020-07-15 16:40:00|10177.3|10165.3|10174.9|10162.9|10183|10171|10172.7|10160.7|187
1594831500000|2020-07-15 16:45:00|10175.2|10163.2|10180.5|10168.5|10182.1|10170.1|10173.9|10161.9|121
1594831800000|2020-07-15 16:50:00|10181.4|10169.4|10192.7|10180.7|10193.6|10181.6|10181.4|10169.4|166
1594832100000|2020-07-15 16:55:00|10193.6|10181.6|10192.7|10180.7|10193.7|10181.7|10190.2|10178.2|148
1594832400000|2020-07-15 17:00:00|10194.3|10182.3|10196.5|10184.5|10200.9|10188.9|10194|10182|160
1594832700000|2020-07-15 17:05:00|10199.3|10187.3|10201.5|10189.5|10203.7|10191.7|10198.7|10186.7|164
1594833000000|2020-07-15 17:10:00|10201.2|10189.2|10194|10182|10203.7|10191.7|10193.7|10181.7|124
1594833300000|2020-07-15 17:15:00|10195|10183|10195|10183|10201.9|10189.9|10193.7|10181.7|175
1594833600000|2020-07-15 17:20:00|10194.1|10182.1|10198.1|10186.1|10200.6|10188.6|10193.7|10181.7|118
1594833900000|2020-07-15 17:25:00|10197.2|10185.2|10200|10188|10201.6|10189.6|10194.1|10182.1|165
1594834200000|2020-07-15 17:30:00|10201.6|10189.6|10204.7|10192.7|10206.6|10194.6|10200|10188|152
1594834500000|2020-07-15 17:35:00|10205.7|10193.7|10203.2|10191.2|10205.7|10193.7|10199.7|10187.7|108
1594834800000|2020-07-15 17:40:00|10201.3|10189.3|10205.1|10193.1|10206.3|10194.3|10200.1|10188.1|174
1594835100000|2020-07-15 17:45:00|10204.2|10192.2|10196.6|10184.6|10205.1|10193.1|10194.5|10182.5|261
1594835400000|2020-07-15 17:50:00|10195.7|10183.7|10219.4|10207.4|10219.4|10207.4|10192.5|10180.5|358
1594835700000|2020-07-15 17:55:00|10219.1|10207.1|10216.3|10204.3|10225.6|10213.6|10216.2|10204.2|1561
1594836000000|2020-07-15 18:00:00|10215.3|10203.3|10271.3|10259.3|10271.9|10259.9|10213.8|10201.8|1584
1594906200000|2020-07-16 13:30:00|10253.9|10241.9|10216.3|10204.3|10261.9|10249.9|10211.9|10199.9|1371
1594906500000|2020-07-16 13:35:00|10217.9|10205.9|10250.2|10238.2|10251.5|10239.5|10213.2|10201.2|597
1594906800000|2020-07-16 13:40:00|10250.6|10238.6|10248.7|10236.7|10254.3|10242.3|10239.2|10227.2|320
1594907100000|2020-07-16 13:45:00|10250.8|10238.8|10245.9|10233.9|10255.2|10243.2|10231.5|10219.5|302
1594907400000|2020-07-16 13:50:00|10246.8|10234.8|10272.1|10260.1|10276.5|10264.5|10246.8|10234.8|543
1594907700000|2020-07-16 13:55:00|10271.2|10259.2|10297.9|10285.9|10300|10288|10270.9|10258.9|600
1594908000000|2020-07-16 14:00:00|10295.6|10283.6|10291.6|10279.6|10329.7|10317.7|10277|10265|746
1594908300000|2020-07-16 14:05:00|10296.6|10284.6|10276.5|10264.5|10316.9|10304.9|10272.9|10260.9|535
1594908600000|2020-07-16 14:10:00|10277.5|10265.5|10243.7|10231.7|10282.2|10270.2|10243.7|10231.7|314
1594908900000|2020-07-16 14:15:00|10244|10232|10258.1|10246.1|10268.1|10256.1|10236.8|10224.8|381
1594909200000|2020-07-16 14:20:00|10257.2|10245.2|10290|10278|10296.4|10284.4|10253.1|10241.1|341
1594909500000|2020-07-16 14:25:00|10288.1|10276.1|10309.5|10297.5|10312.5|10300.5|10284|10272|283
1594909800000|2020-07-16 14:30:00|10309.8|10297.8|10301.3|10289.3|10322|10310|10288.7|10276.7|182
1594910100000|2020-07-16 14:35:00|10300.4|10288.4|10294|10282|10302.6|10290.6|10277.4|10265.4|286
1594910400000|2020-07-16 14:40:00|10293.1|10281.1|10286|10274|10297.2|10285.2|10276.4|10264.4|488
1594910700000|2020-07-16 14:45:00|10286.9|10274.9|10308.1|10296.1|10310.3|10298.3|10280.8|10268.8|292
1594911000000|2020-07-16 14:50:00|10306.3|10294.3|10343|10331|10345.5|10333.5|10300.6|10288.6|210
1594911300000|2020-07-16 14:55:00|10342.1|10330.1|10341.7|10329.7|10368.2|10356.2|10340.3|10328.3|371
1594911600000|2020-07-16 15:00:00|10342.6|10330.6|10336.8|10324.8|10344.2|10332.2|10317.2|10305.2|260
1594911900000|2020-07-16 15:05:00|10335.6|10323.6|10312.2|10300.2|10345.1|10333.1|10302.5|10290.5|170
1594912200000|2020-07-16 15:10:00|10312.5|10300.5|10317.9|10305.9|10325|10313|10308.5|10296.5|123
1594912500000|2020-07-16 15:15:00|10317.5|10305.5|10301.7|10289.7|10325.4|10313.4|10297.6|10285.6|314
1594912800000|2020-07-16 15:20:00|10302.6|10290.6|10295.8|10283.8|10310.7|10298.7|10289.5|10277.5|178
1594913100000|2020-07-16 15:25:00|10293.9|10281.9|10289.7|10277.7|10295.4|10283.4|10280.7|10268.7|207
1594913400000|2020-07-16 15:30:00|10289.3|10277.3|10289.9|10277.9|10308.4|10296.4|10278.2|10266.2|252
1594913700000|2020-07-16 15:35:00|10290.9|10278.9|10292.1|10280.1|10295.3|10283.3|10279.6|10267.6|275
1594914000000|2020-07-16 15:40:00|10290.9|10278.9|10282.6|10270.6|10290.9|10278.9|10272.1|10260.1|133
1594914300000|2020-07-16 15:45:00|10281.7|10269.7|10293.8|10281.8|10293.8|10281.8|10278.5|10266.5|126
1594914600000|2020-07-16 15:50:00|10292.9|10280.9|10304.2|10292.2|10306.7|10294.7|10288.9|10276.9|103
1594914900000|2020-07-16 15:55:00|10303.9|10291.9|10301.7|10289.7|10314.8|10302.8|10295.5|10283.5|102
1594915200000|2020-07-16 16:00:00|10302.1|10290.1|10309.6|10297.6|10313.3|10301.3|10302.1|10290.1|99
1594915500000|2020-07-16 16:05:00|10311.7|10299.7|10325.8|10313.8|10327.7|10315.7|10311.7|10299.7|157
1594915800000|2020-07-16 16:10:00|10327|10315|10336.4|10324.4|10344.2|10332.2|10323.9|10311.9|269
1594916100000|2020-07-16 16:15:00|10337.6|10325.6|10346.4|10334.4|10352|10340|10333.9|10321.9|140
1594916400000|2020-07-16 16:20:00|10346.7|10334.7|10349.6|10337.6|10350.1|10338.1|10335.2|10323.2|112
1594916700000|2020-07-16 16:25:00|10349.9|10337.9|10347.1|10335.1|10352.4|10340.4|10343.7|10331.7|105
1594917000000|2020-07-16 16:30:00|10348.3|10336.3|10341.8|10329.8|10353.3|10341.3|10338.4|10326.4|119
1594917300000|2020-07-16 16:35:00|10343.9|10331.9|10322.5|10310.5|10345.5|10333.5|10320.3|10308.3|186
1594917600000|2020-07-16 16:40:00|10321.6|10309.6|10327.5|10315.5|10332.1|10320.1|10321.2|10309.2|69
1594917900000|2020-07-16 16:45:00|10326.2|10314.2|10320.9|10308.9|10329.3|10317.3|10317.2|10305.2|71
1594918200000|2020-07-16 16:50:00|10320|10308|10334.4|10322.4|10334.4|10322.4|10317.5|10305.5|86
1594918500000|2020-07-16 16:55:00|10334|10322|10334.5|10322.5|10343.4|10331.4|10334|10322|166
1594918800000|2020-07-16 17:00:00|10333.5|10321.5|10330.9|10318.9|10339.5|10327.5|10324.5|10312.5|145
1594919100000|2020-07-16 17:05:00|10332.1|10320.1|10346.1|10334.1|10353.9|10341.9|10332.1|10320.1|238
1594919400000|2020-07-16 17:10:00|10340.2|10328.2|10363|10351|10363.9|10351.9|10340.2|10328.2|219
1594919700000|2020-07-16 17:15:00|10362.6|10350.6|10396.2|10384.2|10399.9|10387.9|10361.7|10349.7|591
1594920000000|2020-07-16 17:20:00|10396.6|10384.6|10448.1|10436.1|10448.1|10436.1|10396.6|10384.6|560
1594920300000|2020-07-16 17:25:00|10452.4|10440.4|10440.2|10428.2|10465.8|10453.8|10434.2|10422.2|336
1594920600000|2020-07-16 17:30:00|10439.9|10427.9|10434.8|10422.8|10483.8|10471.8|10433|10421|519
1594920900000|2020-07-16 17:35:00|10433.6|10421.6|10417.9|10405.9|10440.2|10428.2|10412.9|10400.9|244
1594921200000|2020-07-16 17:40:00|10416.7|10404.7|10423|10411|10433.6|10421.6|10414.5|10402.5|158
1594921500000|2020-07-16 17:45:00|10422.4|10410.4|10429.8|10417.8|10461.3|10449.3|10422.4|10410.4|452
1594921800000|2020-07-16 17:50:00|10427.3|10415.3|10430.4|10418.4|10442.3|10430.3|10425.1|10413.1|358
1594922100000|2020-07-16 17:55:00|10429.8|10417.8|10431.1|10419.1|10450.9|10438.9|10416.6|10404.6|941
1594922400000|2020-07-16 18:00:00|10430.1|10418.1|10438.3|10426.3|10450.5|10438.5|10414.6|10402.6|1584
1594992600000|2020-07-17 13:30:00|10413.6|10401.6|10416.2|10404.2|10452.2|10440.2|10404.3|10392.3|1155
1594992900000|2020-07-17 13:35:00|10417.1|10405.1|10406|10394|10420.4|10408.4|10401.4|10389.4|442
1594993200000|2020-07-17 13:40:00|10403.8|10391.8|10396.7|10384.7|10405.1|10393.1|10394.9|10382.9|249
1594993500000|2020-07-17 13:45:00|10394.2|10382.2|10405.7|10393.7|10409.8|10397.8|10377.3|10365.3|406
1594993800000|2020-07-17 13:50:00|10406.6|10394.6|10416.6|10404.6|10436.8|10424.8|10403|10391|553
1594994100000|2020-07-17 13:55:00|10416.9|10404.9|10404.8|10392.8|10419.8|10407.8|10404.1|10392.1|217
1594994400000|2020-07-17 14:00:00|10405.7|10393.7|10407.3|10395.3|10412|10400|10400.7|10388.7|177
1594994700000|2020-07-17 14:05:00|10410.7|10398.7|10417|10405|10420.4|10408.4|10408.6|10396.6|82
1594995000000|2020-07-17 14:10:00|10417.4|10405.4|10417|10405|10427.9|10415.9|10416.7|10404.7|76
1594995300000|2020-07-17 14:15:00|10417.9|10405.9|10420.1|10408.1|10427.9|10415.9|10416.3|10404.3|134
1594995600000|2020-07-17 14:20:00|10421.3|10409.3|10395.8|10383.8|10421.3|10409.3|10394.5|10382.5|118
1594995900000|2020-07-17 14:25:00|10396.2|10384.2|10395.5|10383.5|10407.1|10395.1|10392.1|10380.1|147
1594996200000|2020-07-17 14:30:00|10396.2|10384.2|10407.3|10395.3|10414.2|10402.2|10394.4|10382.4|140
1594996500000|2020-07-17 14:35:00|10407.6|10395.6|10404.6|10392.6|10409.8|10397.8|10400.8|10388.8|275
1594996800000|2020-07-17 14:40:00|10404.2|10392.2|10405.7|10393.7|10412.1|10400.1|10400.1|10388.1|213
1594997100000|2020-07-17 14:45:00|10406.6|10394.6|10400.5|10388.5|10406.9|10394.9|10392.3|10380.3|269
1594997400000|2020-07-17 14:50:00|10401.8|10389.8|10397.8|10385.8|10402.1|10390.1|10391.2|10379.2|215
1594997700000|2020-07-17 14:55:00|10399.6|10387.6|10398|10386|10407.7|10395.7|10393.9|10381.9|130
1594998000000|2020-07-17 15:00:00|10398.9|10386.9|10400.6|10388.6|10407.3|10395.3|10397.9|10385.9|116
1594998300000|2020-07-17 15:05:00|10401.5|10389.5|10407.7|10395.7|10408.4|10396.4|10397.5|10385.5|99
1594998600000|2020-07-17 15:10:00|10408.1|10396.1|10404.2|10392.2|10409.3|10397.3|10401.7|10389.7|126
1594998900000|2020-07-17 15:15:00|10404.5|10392.5|10406|10394|10413.3|10401.3|10404.2|10392.2|156
1594999200000|2020-07-17 15:20:00|10406.9|10394.9|10411.5|10399.5|10411.9|10399.9|10402.4|10390.4|124
1594999500000|2020-07-17 15:25:00|10410.6|10398.6|10410|10398|10417.8|10405.8|10407.1|10395.1|124
1594999800000|2020-07-17 15:30:00|10410.8|10398.8|10418.4|10406.4|10420.5|10408.5|10408.2|10396.2|96
1595000100000|2020-07-17 15:35:00|10417.1|10405.1|10419.8|10407.8|10424.4|10412.4|10413.4|10401.4|96
1595000400000|2020-07-17 15:40:00|10420.2|10408.2|10415|10403|10420.2|10408.2|10411.8|10399.8|80
1595000700000|2020-07-17 15:45:00|10414.1|10402.1|10412.5|10400.5|10419.8|10407.8|10411.3|10399.3|80
1595001000000|2020-07-17 15:50:00|10410|10398|10418.5|10406.5|10425.8|10413.8|10406.3|10394.3|218
1595001300000|2020-07-17 15:55:00|10417.6|10405.6|10414.5|10402.5|10418.5|10406.5|10412.6|10400.6|76
1595001600000|2020-07-17 16:00:00|10415.8|10403.8|10416.5|10404.5|10419|10407|10414|10402|67
1595001900000|2020-07-17 16:05:00|10415.6|10403.6|10416.7|10404.7|10419.8|10407.8|10411.5|10399.5|60
1595002200000|2020-07-17 16:10:00|10415.8|10403.8|10422.1|10410.1|10424.2|10412.2|10413|10401|94
1595002500000|2020-07-17 16:15:00|10422.5|10410.5|10421.6|10409.6|10425.9|10413.9|10418.7|10406.7|121
1595002800000|2020-07-17 16:20:00|10420|10408|10430.9|10418.9|10430.9|10418.9|10418.4|10406.4|92
1595003100000|2020-07-17 16:25:00|10430|10418|10415.6|10403.6|10430|10418|10415.6|10403.6|89
1595003400000|2020-07-17 16:30:00|10416.8|10404.8|10417.9|10405.9|10421.5|10409.5|10414.9|10402.9|85
1595003700000|2020-07-17 16:35:00|10418.3|10406.3|10416.8|10404.8|10419.2|10407.2|10415.6|10403.6|61
1595004000000|2020-07-17 16:40:00|10415.6|10403.6|10421.9|10409.9|10424.4|10412.4|10415.6|10403.6|93
1595004300000|2020-07-17 16:45:00|10422.2|10410.2|10415.6|10403.6|10423.5|10411.5|10415.6|10403.6|114
1595004600000|2020-07-17 16:50:00|10414.7|10402.7|10413.5|10401.5|10417.8|10405.8|10409.8|10397.8|156
1595004900000|2020-07-17 16:55:00|10415.7|10403.7|10414.4|10402.4|10417.1|10405.1|10412.8|10400.8|169
1595005200000|2020-07-17 17:00:00|10414.8|10402.8|10413.4|10401.4|10417.5|10405.5|10411.8|10399.8|138
1595005500000|2020-07-17 17:05:00|10415|10403|10415.5|10403.5|10417.5|10405.5|10413.2|10401.2|73
1595005800000|2020-07-17 17:10:00|10415.6|10403.6|10407.9|10395.9|10418.1|10406.1|10407.5|10395.5|185
1595006100000|2020-07-17 17:15:00|10408.2|10396.2|10410.2|10398.2|10410.6|10398.6|10407.5|10395.5|82
1595006400000|2020-07-17 17:20:00|10411.5|10399.5|10418.5|10406.5|10421.8|10409.8|10408.3|10396.3|262
1595006700000|2020-07-17 17:25:00|10417.2|10405.2|10429.7|10417.7|10429.7|10417.7|10416.9|10404.9|159
1595007000000|2020-07-17 17:30:00|10431|10419|10423.1|10411.1|10432.6|10420.6|10423.1|10411.1|129
1595007300000|2020-07-17 17:35:00|10422.6|10410.6|10415.7|10403.7|10423.7|10411.7|10414.1|10402.1|117
1595007600000|2020-07-17 17:40:00|10414.8|10402.8|10423.4|10411.4|10425.9|10413.9|10412.7|10400.7|117
1595007900000|2020-07-17 17:45:00|10424.3|10412.3|10412.3|10400.3|10424.3|10412.3|10412.3|10400.3|136
1595008200000|2020-07-17 17:50:00|10414.1|10402.1|10425.7|10413.7|10428.2|10416.2|10413.2|10401.2|163
1595008500000|2020-07-17 17:55:00|10426.1|10414.1|10435.6|10423.6|10439.8|10427.8|10421.5|10409.5|544
1595008800000|2020-07-17 18:00:00|10433.4|10421.4|10429.7|10417.7|10434.3|10422.3|10419.1|10407.1|633
1595251800000|2020-07-20 13:30:00|10430.6|10418.6|10407.7|10395.7|10459.4|10447.4|10404|10392|452
1595252100000|2020-07-20 13:35:00|10408.2|10396.2|10382.3|10370.3|10411.5|10399.5|10371.9|10359.9|454
1595252400000|2020-07-20 13:40:00|10382.8|10370.8|10379|10367|10386.9|10374.9|10357.8|10345.8|188
1595252700000|2020-07-20 13:45:00|10378.2|10366.2|10368.2|10356.2|10381.1|10369.1|10357.8|10345.8|132
1595253000000|2020-07-20 13:50:00|10369.9|10357.9|10377.8|10365.8|10384.9|10372.9|10364.5|10352.5|250
1595253300000|2020-07-20 13:55:00|10377.4|10365.4|10366.2|10354.2|10381.2|10369.2|10362|10350|229
1595253600000|2020-07-20 14:00:00|10364.9|10352.9|10358.3|10346.3|10369.1|10357.1|10347.5|10335.5|210
1595253900000|2020-07-20 14:05:00|10358.7|10346.7|10342.5|10330.5|10359.1|10347.1|10329.5|10317.5|402
1595254200000|2020-07-20 14:10:00|10342.9|10330.9|10320.4|10308.4|10343.3|10331.3|10317.1|10305.1|496
1595254500000|2020-07-20 14:15:00|10320.8|10308.8|10302.9|10290.9|10322.1|10310.1|10296.2|10284.2|244
1595254800000|2020-07-20 14:20:00|10301.7|10289.7|10293.8|10281.8|10313.8|10301.8|10275.4|10263.4|478
1595255100000|2020-07-20 14:25:00|10292.5|10280.5|10290.5|10278.5|10298.8|10286.8|10285|10273|248
1595255400000|2020-07-20 14:30:00|10290.9|10278.9|10273.8|10261.8|10302.5|10290.5|10270.5|10258.5|680
1595255700000|2020-07-20 14:35:00|10275.5|10263.5|10256.3|10244.3|10278.4|10266.4|10253.8|10241.8|536
1595256000000|2020-07-20 14:40:00|10255.9|10243.9|10268.9|10256.9|10268.9|10256.9|10248.8|10236.8|394
1595256300000|2020-07-20 14:45:00|10269.7|10257.7|10275.1|10263.1|10293.9|10281.9|10269.7|10257.7|302
1595256600000|2020-07-20 14:50:00|10277.6|10265.6|10284.3|10272.3|10288.9|10276.9|10270.1|10258.1|98
1595256900000|2020-07-20 14:55:00|10285.6|10273.6|10277.3|10265.3|10285.6|10273.6|10276.8|10264.8|96
1595257200000|2020-07-20 15:00:00|10277.7|10265.7|10285.6|10273.6|10285.6|10273.6|10272.3|10260.3|168
1595257500000|2020-07-20 15:05:00|10284.8|10272.8|10304|10292|10304.8|10292.8|10277.3|10265.3|154
1595257800000|2020-07-20 15:10:00|10303.6|10291.6|10297.7|10285.7|10310.2|10298.2|10294|10282|193
1595258100000|2020-07-20 15:15:00|10297.3|10285.3|10293.2|10281.2|10302.3|10290.3|10291.5|10279.5|130
1595258400000|2020-07-20 15:20:00|10294|10282|10291.5|10279.5|10297.4|10285.4|10290.7|10278.7|127
1595258700000|2020-07-20 15:25:00|10291.1|10279.1|10309.5|10297.5|10313.2|10301.2|10289.9|10277.9|185
1595259000000|2020-07-20 15:30:00|10308.2|10296.2|10295.3|10283.3|10308.6|10296.6|10294.1|10282.1|81
1595259300000|2020-07-20 15:35:00|10293.3|10281.3|10300.8|10288.8|10300.8|10288.8|10290.8|10278.8|53
1595259600000|2020-07-20 15:40:00|10301.6|10289.6|10303.7|10291.7|10309.1|10297.1|10297.9|10285.9|105
1595259900000|2020-07-20 15:45:00|10303.3|10291.3|10312.5|10300.5|10313.7|10301.7|10300|10288|98
1595260200000|2020-07-20 15:50:00|10312.9|10300.9|10304.2|10292.2|10315.8|10303.8|10299.6|10287.6|109
1595260500000|2020-07-20 15:55:00|10305|10293|10320.9|10308.9|10321.3|10309.3|10303.8|10291.8|155
1595260800000|2020-07-20 16:00:00|10319.6|10307.6|10294.2|10282.2|10320|10308|10292.6|10280.6|233
1595261100000|2020-07-20 16:05:00|10294.6|10282.6|10290.9|10278.9|10295.1|10283.1|10290.1|10278.1|73
1595261400000|2020-07-20 16:10:00|10290.5|10278.5|10294.3|10282.3|10294.3|10282.3|10288|10276|40
1595261700000|2020-07-20 16:15:00|10297.6|10285.6|10298.1|10286.1|10300.1|10288.1|10291.8|10279.8|120
1595262000000|2020-07-20 16:20:00|10297.6|10285.6|10298.1|10286.1|10298.5|10286.5|10291|10279|68
1595262300000|2020-07-20 16:25:00|10296.8|10284.8|10295.2|10283.2|10298.1|10286.1|10290.6|10278.6|83
1595262600000|2020-07-20 16:30:00|10294.4|10282.4|10295.6|10283.6|10296.5|10284.5|10289|10277|218
1595262900000|2020-07-20 16:35:00|10295.2|10283.2|10290.7|10278.7|10297.7|10285.7|10285.2|10273.2|160
1595263200000|2020-07-20 16:40:00|10289.8|10277.8|10288.2|10276.2|10293.6|10281.6|10285.3|10273.3|73
1595263500000|2020-07-20 16:45:00|10287.8|10275.8|10297.8|10285.8|10299|10287|10286.1|10274.1|77
1595263800000|2020-07-20 16:50:00|10299|10287|10303.2|10291.2|10317.4|10305.4|10299|10287|161
1595264100000|2020-07-20 16:55:00|10301.1|10289.1|10304.5|10292.5|10304.5|10292.5|10291.6|10279.6|87
1595264400000|2020-07-20 17:00:00|10304.1|10292.1|10296.2|10284.2|10305.3|10293.3|10292|10280|39
1595264700000|2020-07-20 17:05:00|10295.4|10283.4|10312.1|10300.1|10312.5|10300.5|10292.5|10280.5|100
1595265000000|2020-07-20 17:10:00|10312.9|10300.9|10320.8|10308.8|10322.1|10310.1|10311.2|10299.2|165
1595265300000|2020-07-20 17:15:00|10320.4|10308.4|10336.7|10324.7|10339.6|10327.6|10320.4|10308.4|219
1595265600000|2020-07-20 17:20:00|10337.5|10325.5|10337.1|10325.1|10351.3|10339.3|10334.2|10322.2|205
1595265900000|2020-07-20 17:25:00|10335.9|10323.9|10341.3|10329.3|10343.8|10331.8|10322.1|10310.1|169
1595266200000|2020-07-20 17:30:00|10340.4|10328.4|10365.5|10353.5|10365.5|10353.5|10340|10328|204
1595266500000|2020-07-20 17:35:00|10363|10351|10350.5|10338.5|10364.2|10352.2|10337.1|10325.1|221
1595266800000|2020-07-20 17:40:00|10352.6|10340.6|10355.9|10343.9|10360.5|10348.5|10344.2|10332.2|114
1595267100000|2020-07-20 17:45:00|10353.9|10341.9|10344.7|10332.7|10356.4|10344.4|10341.8|10329.8|241
1595267400000|2020-07-20 17:50:00|10343.9|10331.9|10338.5|10326.5|10348.5|10336.5|10337.3|10325.3|233
1595267700000|2020-07-20 17:55:00|10338.9|10326.9|10378.1|10366.1|10378.9|10366.9|10313.9|10301.9|861
1595268000000|2020-07-20 18:00:00|10376.8|10364.8|10394.3|10382.3|10403.9|10391.9|10369.7|10357.7|1399
1595338200000|2020-07-21 13:30:00|10408|10396|10397.5|10385.5|10409.9|10397.9|10375.2|10363.2|555
1595338500000|2020-07-21 13:35:00|10396.2|10384.2|10369.1|10357.1|10397.9|10385.9|10366.2|10354.2|291
1595338800000|2020-07-21 13:40:00|10369.6|10357.6|10361.2|10349.2|10376.6|10364.6|10361.2|10349.2|155
1595339100000|2020-07-21 13:45:00|10361.6|10349.6|10351.5|10339.5|10380.4|10368.4|10349.8|10337.8|239
1595339400000|2020-07-21 13:50:00|10351.9|10339.9|10357.1|10345.1|10370|10358|10349.4|10337.4|122
1595339700000|2020-07-21 13:55:00|10358.8|10346.8|10376.2|10364.2|10380.4|10368.4|10355|10343|152
1595340000000|2020-07-21 14:00:00|10375.4|10363.4|10389.1|10377.1|10396.6|10384.6|10375.4|10363.4|208
1595340300000|2020-07-21 14:05:00|10390.8|10378.8|10369.7|10357.7|10390.8|10378.8|10369.7|10357.7|141
1595340600000|2020-07-21 14:10:00|10369.3|10357.3|10376.9|10364.9|10378.9|10366.9|10366.8|10354.8|176
1595340900000|2020-07-21 14:15:00|10377.4|10365.4|10373.2|10361.2|10384|10372|10363.9|10351.9|168
1595341200000|2020-07-21 14:20:00|10374|10362|10372.1|10360.1|10377|10365|10369.5|10357.5|135
1595341500000|2020-07-21 14:25:00|10371.3|10359.3|10357.1|10345.1|10371.3|10359.3|10357.1|10345.1|196
1595341800000|2020-07-21 14:30:00|10357.6|10345.6|10346.3|10334.3|10367.6|10355.6|10344.3|10332.3|151
1595342100000|2020-07-21 14:35:00|10345.5|10333.5|10344.7|10332.7|10348.9|10336.9|10333.4|10321.4|199
1595342400000|2020-07-21 14:40:00|10343.9|10331.9|10330.9|10318.9|10345.2|10333.2|10324.3|10312.3|218
1595342700000|2020-07-21 14:45:00|10331.8|10319.8|10322.3|10310.3|10331.8|10319.8|10322.3|10310.3|196
1595343000000|2020-07-21 14:50:00|10323.6|10311.6|10331.1|10319.1|10343.2|10331.2|10319.8|10307.8|243
1595343300000|2020-07-21 14:55:00|10331.6|10319.6|10346.5|10334.5|10352.8|10340.8|10331.1|10319.1|198
1595343600000|2020-07-21 15:00:00|10347|10335|10329.6|10317.6|10347.4|10335.4|10327.1|10315.1|348
1595343900000|2020-07-21 15:05:00|10330.4|10318.4|10322.9|10310.9|10337.9|10325.9|10322.9|10310.9|148
1595344200000|2020-07-21 15:10:00|10325|10313|10335.9|10323.9|10335.9|10323.9|10324.6|10312.6|134
1595344500000|2020-07-21 15:15:00|10335.5|10323.5|10326.7|10314.7|10338.4|10326.4|10326.3|10314.3|289
1595344800000|2020-07-21 15:20:00|10326.3|10314.3|10336.8|10324.8|10344.7|10332.7|10326.3|10314.3|58
1595345100000|2020-07-21 15:25:00|10334.7|10322.7|10337.7|10325.7|10344.8|10332.8|10328.1|10316.1|116
1595345400000|2020-07-21 15:30:00|10338.1|10326.1|10348.6|10336.6|10359.4|10347.4|10338.1|10326.1|175
1595345700000|2020-07-21 15:35:00|10348.1|10336.1|10351.5|10339.5|10353.1|10341.1|10345.7|10333.7|96
1595346000000|2020-07-21 15:40:00|10351.1|10339.1|10354.4|10342.4|10359.4|10347.4|10350.3|10338.3|47
1595346300000|2020-07-21 15:45:00|10354.9|10342.9|10349.8|10337.8|10356.9|10344.9|10349|10337|79
1595346600000|2020-07-21 15:50:00|10350.6|10338.6|10359.7|10347.7|10361|10349|10350.6|10338.6|124
1595346900000|2020-07-21 15:55:00|10361.7|10349.7|10391.9|10379.9|10392.8|10380.8|10361.2|10349.2|438
1595347200000|2020-07-21 16:00:00|10391.1|10379.1|10377.1|10365.1|10391.9|10379.9|10371.3|10359.3|137
1595347500000|2020-07-21 16:05:00|10377.9|10365.9|10380.6|10368.6|10383.9|10371.9|10371.3|10359.3|87
1595347800000|2020-07-21 16:10:00|10380.1|10368.1|10360.5|10348.5|10380.9|10368.9|10360.1|10348.1|96
1595348100000|2020-07-21 16:15:00|10361.8|10349.8|10362.2|10350.2|10366|10354|10358.9|10346.9|80
1595348400000|2020-07-21 16:20:00|10363.5|10351.5|10363|10351|10365.9|10353.9|10358.8|10346.8|83
1595348700000|2020-07-21 16:25:00|10362.2|10350.2|10349.3|10337.3|10362.2|10350.2|10347.3|10335.3|100
1595349000000|2020-07-21 16:30:00|10349.8|10337.8|10348.1|10336.1|10352.3|10340.3|10345.6|10333.6|89
1595349300000|2020-07-21 16:35:00|10347.7|10335.7|10351.1|10339.1|10355.6|10343.6|10347.7|10335.7|63
1595349600000|2020-07-21 16:40:00|10351.5|10339.5|10361.5|10349.5|10362.8|10350.8|10351.1|10339.1|47
1595349900000|2020-07-21 16:45:00|10362.3|10350.3|10357.3|10345.3|10367.7|10355.7|10357.3|10345.3|73
1595350200000|2020-07-21 16:50:00|10356.5|10344.5|10356.5|10344.5|10363.1|10351.1|10355.7|10343.7|56
1595350500000|2020-07-21 16:55:00|10356.1|10344.1|10358.2|10346.2|10360.8|10348.8|10353.7|10341.7|103
1595350800000|2020-07-21 17:00:00|10357.4|10345.4|10346.6|10334.6|10359.9|10347.9|10346.6|10334.6|58
1595351100000|2020-07-21 17:05:00|10345.8|10333.8|10347.3|10335.3|10352.7|10340.7|10340.8|10328.8|105
1595351400000|2020-07-21 17:10:00|10346|10334|10338.3|10326.3|10349.8|10337.8|10336.2|10324.2|184
1595351700000|2020-07-21 17:15:00|10337.9|10325.9|10335.3|10323.3|10346.5|10334.5|10328.1|10316.1|143
1595352000000|2020-07-21 17:20:00|10334.9|10322.9|10328.6|10316.6|10337|10325|10324.8|10312.8|158
1595352300000|2020-07-21 17:25:00|10327.8|10315.8|10313.2|10301.2|10334.9|10322.9|10312.4|10300.4|188
1595352600000|2020-07-21 17:30:00|10315.3|10303.3|10313.3|10301.3|10319|10307|10303.6|10291.6|253
1595352900000|2020-07-21 17:35:00|10312.8|10300.8|10302.4|10290.4|10319.9|10307.9|10301.2|10289.2|163
1595353200000|2020-07-21 17:40:00|10304.1|10292.1|10313.3|10301.3|10321.2|10309.2|10303.3|10291.3|189
1595353500000|2020-07-21 17:45:00|10312.8|10300.8|10328.7|10316.7|10335.8|10323.8|10305.8|10293.8|164
1595353800000|2020-07-21 17:50:00|10325.8|10313.8|10319.3|10307.3|10326.8|10314.8|10296.9|10284.9|301
1595354100000|2020-07-21 17:55:00|10318.9|10306.9|10346.3|10334.3|10347.5|10335.5|10315.5|10303.5|416
1595354400000|2020-07-21 18:00:00|10344.6|10332.6|10338.3|10326.3|10356.6|10344.6|10326.3|10314.3|1017
1595424600000|2020-07-22 13:30:00|10338.7|10326.7|10346.4|10334.4|10360.7|10348.7|10315.6|10303.6|516
1595424900000|2020-07-22 13:35:00|10346.9|10334.9|10323.7|10311.7|10350.2|10338.2|10321.7|10309.7|311
1595425200000|2020-07-22 13:40:00|10323.4|10311.4|10312.2|10300.2|10327.2|10315.2|10308.4|10296.4|137
1595425500000|2020-07-22 13:45:00|10310.9|10298.9|10319.2|10307.2|10325|10313|10305|10293|118
1595425800000|2020-07-22 13:50:00|10320|10308|10337.9|10325.9|10338.8|10326.8|10320|10308|94
1595426100000|2020-07-22 13:55:00|10338.4|10326.4|10333.3|10321.3|10339.2|10327.2|10328.3|10316.3|55
1595426400000|2020-07-22 14:00:00|10333.7|10321.7|10320.1|10308.1|10334.5|10322.5|10317.6|10305.6|50
1595426700000|2020-07-22 14:05:00|10319.3|10307.3|10334.7|10322.7|10334.7|10322.7|10303.3|10291.3|152
1595427000000|2020-07-22 14:10:00|10333.9|10321.9|10333.1|10321.1|10338.8|10326.8|10321.4|10309.4|112
1595427300000|2020-07-22 14:15:00|10332.3|10320.3|10337|10325|10337.8|10325.8|10319.5|10307.5|85
1595427600000|2020-07-22 14:20:00|10335.7|10323.7|10337.1|10325.1|10339.2|10327.2|10332.6|10320.6|59
1595427900000|2020-07-22 14:25:00|10336.3|10324.3|10315.5|10303.5|10337.1|10325.1|10315.5|10303.5|228
1595428200000|2020-07-22 14:30:00|10313.4|10301.4|10321.5|10309.5|10326.5|10314.5|10312.4|10300.4|169
1595428500000|2020-07-22 14:35:00|10323.2|10311.2|10312.2|10300.2|10325.6|10313.6|10301.9|10289.9|177
1595428800000|2020-07-22 14:40:00|10311.3|10299.3|10299.6|10287.6|10312.2|10300.2|10298|10286|117
1595429100000|2020-07-22 14:45:00|10298.8|10286.8|10298.6|10286.6|10305.1|10293.1|10292.3|10280.3|143
1595429400000|2020-07-22 14:50:00|10299.4|10287.4|10304.7|10292.7|10304.7|10292.7|10293.4|10281.4|136
1595429700000|2020-07-22 14:55:00|10303.4|10291.4|10301|10289|10305.9|10293.9|10299.7|10287.7|131
1595430000000|2020-07-22 15:00:00|10301.7|10289.7|10309.7|10297.7|10309.7|10297.7|10300.6|10288.6|81
1595430300000|2020-07-22 15:05:00|10314.7|10302.7|10300.7|10288.7|10316.8|10304.8|10298.2|10286.2|136
1595430600000|2020-07-22 15:10:00|10301.5|10289.5|10294.8|10282.8|10302.3|10290.3|10292.3|10280.3|204
1595430900000|2020-07-22 15:15:00|10297.3|10285.3|10293.7|10281.7|10301|10289|10289.8|10277.8|133
1595431200000|2020-07-22 15:20:00|10294.9|10282.9|10294.2|10282.2|10300.7|10288.7|10293.2|10281.2|82
1595431500000|2020-07-22 15:25:00|10294.9|10282.9|10308.7|10296.7|10323.9|10311.9|10294.9|10282.9|223
1595431800000|2020-07-22 15:30:00|10310.3|10298.3|10312|10300|10313.3|10301.3|10302|10290|55
1595432100000|2020-07-22 15:35:00|10312.5|10300.5|10299.2|10287.2|10315|10303|10296.7|10284.7|90
1595432400000|2020-07-22 15:40:00|10298.8|10286.8|10292.5|10280.5|10304.6|10292.6|10291.6|10279.6|104
1595432700000|2020-07-22 15:45:00|10293.3|10281.3|10304.5|10292.5|10312|10300|10288.3|10276.3|122
1595433000000|2020-07-22 15:50:00|10304|10292|10311.2|10299.2|10312.5|10300.5|10295.7|10283.7|123
1595433300000|2020-07-22 15:55:00|10311.7|10299.7|10309.2|10297.2|10316.7|10304.7|10304.6|10292.6|140
1595433600000|2020-07-22 16:00:00|10308.7|10296.7|10306.4|10294.4|10311.7|10299.7|10304.2|10292.2|106
1595433900000|2020-07-22 16:05:00|10305.9|10293.9|10302.7|10290.7|10306.4|10294.4|10298.5|10286.5|40
1595434200000|2020-07-22 16:10:00|10303.1|10291.1|10302.6|10290.6|10305.2|10293.2|10295.2|10283.2|66
1595434500000|2020-07-22 16:15:00|10303.5|10291.5|10302.3|10290.3|10306.3|10294.3|10294.3|10282.3|47
1595434800000|2020-07-22 16:20:00|10301|10289|10295.6|10283.6|10301.8|10289.8|10293.1|10281.1|101
1595435100000|2020-07-22 16:25:00|10294.8|10282.8|10294.8|10282.8|10297.9|10285.9|10290.3|10278.3|50
1595435400000|2020-07-22 16:30:00|10295.7|10283.7|10288.6|10276.6|10296.5|10284.5|10287.8|10275.8|28
1595435700000|2020-07-22 16:35:00|10287.8|10275.8|10286.1|10274.1|10288.6|10276.6|10281.1|10269.1|70
1595436000000|2020-07-22 16:40:00|10285.7|10273.7|10286.1|10274.1|10291.1|10279.1|10283.2|10271.2|68
1595436300000|2020-07-22 16:45:00|10285.3|10273.3|10283.3|10271.3|10286.1|10274.1|10279.6|10267.6|50
1595436600000|2020-07-22 16:50:00|10285.4|10273.4|10267|10255|10286.2|10274.2|10262|10250|184
1595436900000|2020-07-22 16:55:00|10266.5|10254.5|10279|10267|10280.6|10268.6|10264.3|10252.3|131
1595437200000|2020-07-22 17:00:00|10277.8|10265.8|10282.8|10270.8|10284.4|10272.4|10274|10262|127
1595437500000|2020-07-22 17:05:00|10282|10270|10294.5|10282.5|10299.4|10287.4|10282|10270|108
1595437800000|2020-07-22 17:10:00|10293.8|10281.8|10306.7|10294.7|10308|10296|10289.9|10277.9|75
1595438100000|2020-07-22 17:15:00|10305.9|10293.9|10301.3|10289.3|10308|10296|10297.5|10285.5|23
1595438400000|2020-07-22 17:20:00|10300.1|10288.1|10323.2|10311.2|10329.6|10317.6|10300.1|10288.1|215
1595438700000|2020-07-22 17:25:00|10323.7|10311.7|10320.1|10308.1|10330.8|10318.8|10315.6|10303.6|154
1595439000000|2020-07-22 17:30:00|10318.9|10306.9|10306.7|10294.7|10328.7|10316.7|10305.4|10293.4|145
1595439300000|2020-07-22 17:35:00|10306.3|10294.3|10300.2|10288.2|10308.9|10296.9|10298.9|10286.9|124
1595439600000|2020-07-22 17:40:00|10300.6|10288.6|10298.1|10286.1|10304.2|10292.2|10291|10279|82
1595439900000|2020-07-22 17:45:00|10298.9|10286.9|10288.2|10276.2|10302.2|10290.2|10287.4|10275.4|125
1595440200000|2020-07-22 17:50:00|10286.5|10274.5|10298.1|10286.1|10303.1|10291.1|10279|10267|150
1595440500000|2020-07-22 17:55:00|10299.8|10287.8|10316.7|10304.7|10319.6|10307.6|10299.8|10287.8|772
1595440800000|2020-07-22 18:00:00|10317.4|10305.4|10330.8|10318.8|10334.5|10322.5|10310.7|10298.7|737
1595511000000|2020-07-23 13:30:00|10352.9|10340.9|10336.6|10324.6|10352.9|10340.9|10309.7|10297.7|475
1595511300000|2020-07-23 13:35:00|10335.4|10323.4|10341.4|10329.4|10361.4|10349.4|10331.9|10319.9|348
1595511600000|2020-07-23 13:40:00|10342.2|10330.2|10354|10342|10357.2|10345.2|10339.7|10327.7|118
1595511900000|2020-07-23 13:45:00|10354.7|10342.7|10365.1|10353.1|10386.1|10374.1|10353.2|10341.2|347
1595512200000|2020-07-23 13:50:00|10365.9|10353.9|10367.5|10355.5|10378.6|10366.6|10356.4|10344.4|181
1595512500000|2020-07-23 13:55:00|10368.3|10356.3|10346.9|10334.9|10368.3|10356.3|10333.2|10321.2|179
1595512800000|2020-07-23 14:00:00|10346.5|10334.5|10347.1|10335.1|10347.7|10335.7|10337.4|10325.4|100
1595513100000|2020-07-23 14:05:00|10344.2|10332.2|10334.2|10322.2|10344.2|10332.2|10326.2|10314.2|109
1595513400000|2020-07-23 14:10:00|10333.4|10321.4|10319.5|10307.5|10337.5|10325.5|10317.5|10305.5|81
1595513700000|2020-07-23 14:15:00|10318.7|10306.7|10314.7|10302.7|10327.7|10315.7|10313.2|10301.2|114
1595514000000|2020-07-23 14:20:00|10313.9|10301.9|10312.9|10300.9|10323.2|10311.2|10308.8|10296.8|124
1595514300000|2020-07-23 14:25:00|10313.4|10301.4|10327.6|10315.6|10331.4|10319.4|10313.4|10301.4|78
1595514600000|2020-07-23 14:30:00|10328.1|10316.1|10322.6|10310.6|10331.4|10319.4|10317.6|10305.6|62
1595514900000|2020-07-23 14:35:00|10323.1|10311.1|10309.9|10297.9|10323.1|10311.1|10304.9|10292.9|76
1595515200000|2020-07-23 14:40:00|10310.6|10298.6|10292.2|10280.2|10311.6|10299.6|10286.2|10274.2|125
1595515500000|2020-07-23 14:45:00|10293.1|10281.1|10301.1|10289.1|10301.6|10289.6|10291.4|10279.4|95
1595515800000|2020-07-23 14:50:00|10300.4|10288.4|10289|10277|10301.1|10289.1|10281.5|10269.5|94
1595516100000|2020-07-23 14:55:00|10286.5|10274.5|10268.3|10256.3|10286.5|10274.5|10266.4|10254.4|132
1595516400000|2020-07-23 15:00:00|10267.5|10255.5|10247.1|10235.1|10274.8|10262.8|10246.4|10234.4|189
1595516700000|2020-07-23 15:05:00|10247.9|10235.9|10252.6|10240.6|10258.1|10246.1|10216|10204|203
1595517000000|2020-07-23 15:10:00|10253.1|10241.1|10248.6|10236.6|10254|10242|10230.9|10218.9|160
1595517300000|2020-07-23 15:15:00|10247.8|10235.8|10258.5|10246.5|10260.2|10248.2|10239.5|10227.5|160
1595517600000|2020-07-23 15:20:00|10257.7|10245.7|10253.1|10241.1|10258.9|10246.9|10247.1|10235.1|78
1595517900000|2020-07-23 15:25:00|10253.6|10241.6|10263.1|10251.1|10263.1|10251.1|10237.5|10225.5|73
1595518200000|2020-07-23 15:30:00|10263.6|10251.6|10261.7|10249.7|10267.7|10255.7|10256.2|10244.2|166
1595518500000|2020-07-23 15:35:00|10262.5|10250.5|10249.9|10237.9|10265.2|10253.2|10245.1|10233.1|94
1595518800000|2020-07-23 15:40:00|10250.6|10238.6|10259.1|10247.1|10259.1|10247.1|10244.4|10232.4|51
1595519100000|2020-07-23 15:45:00|10259.6|10247.6|10254.6|10242.6|10270.7|10258.7|10254.1|10242.1|99
1595519400000|2020-07-23 15:50:00|10254.1|10242.1|10266.2|10254.2|10266.7|10254.7|10250.9|10238.9|84
1595519700000|2020-07-23 15:55:00|10265.4|10253.4|10250|10238|10265.4|10253.4|10246.9|10234.9|75
1595520000000|2020-07-23 16:00:00|10249.5|10237.5|10236|10224|10251.7|10239.7|10236|10224|86
1595520300000|2020-07-23 16:05:00|10237.8|10225.8|10241.2|10229.2|10251.4|10239.4|10231.1|10219.1|86
1595520600000|2020-07-23 16:10:00|10242|10230|10250.5|10238.5|10250.5|10238.5|10236.4|10224.4|48
1595520900000|2020-07-23 16:15:00|10249.2|10237.2|10245.5|10233.5|10250|10238|10241.3|10229.3|47
1595521200000|2020-07-23 16:20:00|10243.8|10231.8|10254.4|10242.4|10274.8|10262.8|10241.8|10229.8|230
1595521500000|2020-07-23 16:25:00|10253.9|10241.9|10251.3|10239.3|10256.4|10244.4|10243.6|10231.6|143
1595521800000|2020-07-23 16:30:00|10251.8|10239.8|10255.9|10243.9|10264.9|10252.9|10246.3|10234.3|155
1595522100000|2020-07-23 16:35:00|10256.6|10244.6|10237.1|10225.1|10268.5|10256.5|10237.1|10225.1|226
1595522400000|2020-07-23 16:40:00|10237.9|10225.9|10237.2|10225.2|10238.9|10226.9|10233.7|10221.7|45
1595522700000|2020-07-23 16:45:00|10236.4|10224.4|10226.8|10214.8|10238.4|10226.4|10226.8|10214.8|66
1595523000000|2020-07-23 16:50:00|10227.3|10215.3|10214.2|10202.2|10229.3|10217.3|10213.8|10201.8|140
1595523300000|2020-07-23 16:55:00|10215|10203|10215.5|10203.5|10225.8|10213.8|10213.8|10201.8|60
1595523600000|2020-07-23 17:00:00|10216.3|10204.3|10220|10208|10221.6|10209.6|10215.4|10203.4|110
1595523900000|2020-07-23 17:05:00|10216.7|10204.7|10227.2|10215.2|10230.9|10218.9|10215.9|10203.9|160
1595524200000|2020-07-23 17:10:00|10226.4|10214.4|10226.6|10214.6|10231.6|10219.6|10223.8|10211.8|111
1595524500000|2020-07-23 17:15:00|10225.4|10213.4|10234.4|10222.4|10239.4|10227.4|10222.9|10210.9|70
1595524800000|2020-07-23 17:20:00|10235.2|10223.2|10238.5|10226.5|10239.8|10227.8|10232.7|10220.7|74
1595525100000|2020-07-23 17:25:00|10239.8|10227.8|10234.8|10222.8|10245.1|10233.1|10233.5|10221.5|74
1595525400000|2020-07-23 17:30:00|10235.6|10223.6|10236.6|10224.6|10240.4|10228.4|10229.5|10217.5|111
1595525700000|2020-07-23 17:35:00|10237.4|10225.4|10231.8|10219.8|10239.9|10227.9|10231.8|10219.8|79
1595526000000|2020-07-23 17:40:00|10230.9|10218.9|10240.1|10228.1|10244.3|10232.3|10230.9|10218.9|120
1595526300000|2020-07-23 17:45:00|10240.6|10228.6|10235.2|10223.2|10241.8|10229.8|10232.4|10220.4|115
1595526600000|2020-07-23 17:50:00|10235.6|10223.6|10229.3|10217.3|10235.6|10223.6|10221.7|10209.7|144
1595526900000|2020-07-23 17:55:00|10229.8|10217.8|10236.2|10224.2|10243.7|10231.7|10223.6|10211.6|384
1595527200000|2020-07-23 18:00:00|10235.7|10223.7|10255.8|10243.8|10259.9|10247.9|10235.2|10223.2|805
1595527500000|2020-07-23 18:05:00|10253.9|10241.9|10253.9|10241.9|10253.9|10241.9|10253.9|10241.9|0
1595597400000|2020-07-24 13:30:00|10250.9|10238.9|10254.2|10242.2|10263.1|10251.1|10229.8|10217.8|231
1595597700000|2020-07-24 13:35:00|10253.4|10241.4|10262.4|10250.4|10279.2|10267.2|10252.9|10240.9|206
1595598000000|2020-07-24 13:40:00|10264.4|10252.4|10272.2|10260.2|10276.9|10264.9|10253.9|10241.9|191
1595598300000|2020-07-24 13:45:00|10272.9|10260.9|10260|10248|10280.2|10268.2|10260|10248|132
1595598600000|2020-07-24 13:50:00|10260.7|10248.7|10272.9|10260.9|10278.7|10266.7|10260.5|10248.5|265
1595598900000|2020-07-24 13:55:00|10272.4|10260.4|10277.4|10265.4|10283.2|10271.2|10268.7|10256.7|83
1595599200000|2020-07-24 14:00:00|10276.9|10264.9|10274.5|10262.5|10277|10265|10266|10254|62
1595599500000|2020-07-24 14:05:00|10273|10261|10262|10250|10273|10261|10258.7|10246.7|120
1595599800000|2020-07-24 14:10:00|10261.5|10249.5|10253.8|10241.8|10261.5|10249.5|10250.8|10238.8|56
1595600100000|2020-07-24 14:15:00|10253|10241|10248|10236|10259.5|10247.5|10248|10236|67
1595600400000|2020-07-24 14:20:00|10248.5|10236.5|10258|10246|10263|10251|10245|10233|55
1595600700000|2020-07-24 14:25:00|10256.8|10244.8|10262.6|10250.6|10264.6|10252.6|10249.6|10237.6|56
1595601000000|2020-07-24 14:30:00|10265.6|10253.6|10261.1|10249.1|10268.6|10256.6|10256.3|10244.3|89
1595601300000|2020-07-24 14:35:00|10261.6|10249.6|10264.9|10252.9|10267.1|10255.1|10253.1|10241.1|43
1595601600000|2020-07-24 14:40:00|10265.4|10253.4|10271.1|10259.1|10279.1|10267.1|10264.1|10252.1|137
1595601900000|2020-07-24 14:45:00|10274.1|10262.1|10281.9|10269.9|10283.2|10271.2|10270.7|10258.7|57
1595602200000|2020-07-24 14:50:00|10282.4|10270.4|10296.4|10284.4|10314.2|10302.2|10281.4|10269.4|283
1595602500000|2020-07-24 14:55:00|10295.9|10283.9|10297.2|10285.2|10321.2|10309.2|10291.2|10279.2|181
1595602800000|2020-07-24 15:00:00|10297.7|10285.7|10312|10300|10316.2|10304.2|10297.2|10285.2|72
1595603100000|2020-07-24 15:05:00|10311.5|10299.5|10320.2|10308.2|10321|10309|10310.7|10298.7|73
1595603400000|2020-07-24 15:10:00|10317.2|10305.2|10318|10306|10318.7|10306.7|10306.7|10294.7|36
1595603700000|2020-07-24 15:15:00|10318.7|10306.7|10306.5|10294.5|10322.2|10310.2|10299.3|10287.3|76
1595604000000|2020-07-24 15:20:00|10309|10297|10282|10270|10314|10302|10276.3|10264.3|152
1595604300000|2020-07-24 15:25:00|10283.3|10271.3|10302.3|10290.3|10304.3|10292.3|10283.3|10271.3|39
1595604600000|2020-07-24 15:30:00|10303.1|10291.1|10305.6|10293.6|10314.1|10302.1|10301.3|10289.3|21
1595604900000|2020-07-24 15:35:00|10306.8|10294.8|10300.9|10288.9|10314.1|10302.1|10300.8|10288.8|16
1595605200000|2020-07-24 15:40:00|10302.1|10290.1|10305.9|10293.9|10309.9|10297.9|10300.9|10288.9|25
1595605500000|2020-07-24 15:45:00|10307.6|10295.6|10311.9|10299.9|10317.1|10305.1|10307.6|10295.6|25
1595605800000|2020-07-24 15:50:00|10312.6|10300.6|10318.9|10306.9|10323.2|10311.2|10312.6|10300.6|49
1595606100000|2020-07-24 15:55:00|10319.7|10307.7|10305.9|10293.9|10323.2|10311.2|10302.4|10290.4|56
1595606400000|2020-07-24 16:00:00|10305.4|10293.4|10293|10281|10307.7|10295.7|10285.9|10273.9|59
1595606700000|2020-07-24 16:05:00|10291.5|10279.5|10282.5|10270.5|10296.5|10284.5|10278.2|10266.2|19
1595607000000|2020-07-24 16:10:00|10284.5|10272.5|10267.3|10255.3|10286.2|10274.2|10266.3|10254.3|53
1595607300000|2020-07-24 16:15:00|10266.8|10254.8|10273.8|10261.8|10280.5|10268.5|10262.7|10250.7|57
1595607600000|2020-07-24 16:20:00|10275|10263|10277.5|10265.5|10280.8|10268.8|10261.3|10249.3|86
1595607900000|2020-07-24 16:25:00|10276.8|10264.8|10262.1|10250.1|10286.8|10274.8|10259.6|10247.6|77
1595608200000|2020-07-24 16:30:00|10261.6|10249.6|10264.1|10252.1|10273.3|10261.3|10250.3|10238.3|76
1595608500000|2020-07-24 16:35:00|10264.6|10252.6|10245.4|10233.4|10264.6|10252.6|10245.4|10233.4|142
1595608800000|2020-07-24 16:40:00|10245.9|10233.9|10239.9|10227.9|10253.6|10241.6|10239.9|10227.9|145
1595609100000|2020-07-24 16:45:00|10240.4|10228.4|10260.1|10248.1|10262.1|10250.1|10239.1|10227.1|93
1595609400000|2020-07-24 16:50:00|10260.2|10248.2|10270.2|10258.2|10272.7|10260.7|10255.2|10243.2|30
1595609700000|2020-07-24 16:55:00|10271.4|10259.4|10272.7|10260.7|10273.2|10261.2|10266.9|10254.9|8
1595610000000|2020-07-24 17:00:00|10273.2|10261.2|10277.2|10265.2|10282.7|10270.7|10270.2|10258.2|91
1595610300000|2020-07-24 17:05:00|10276.5|10264.5|10281.5|10269.5|10283.2|10271.2|10276.2|10264.2|27
1595610600000|2020-07-24 17:10:00|10282.2|10270.2|10268|10256|10283.5|10271.5|10266.5|10254.5|55
1595610900000|2020-07-24 17:15:00|10261|10249|10266.8|10254.8|10269.5|10257.5|10254.3|10242.3|43
1595611200000|2020-07-24 17:20:00|10268|10256|10262.5|10250.5|10274.8|10262.8|10262.5|10250.5|12
1595611500000|2020-07-24 17:25:00|10263.8|10251.8|10260.3|10248.3|10272.1|10260.1|10259.6|10247.6|52
1595611800000|2020-07-24 17:30:00|10259.1|10247.1|10259.8|10247.8|10268.3|10256.3|10257.6|10245.6|104
1595612100000|2020-07-24 17:35:00|10261.1|10249.1|10260.9|10248.9|10263.8|10251.8|10256.6|10244.6|138
1595612400000|2020-07-24 17:40:00|10261.6|10249.6|10256.6|10244.6|10266.6|10254.6|10256.6|10244.6|37
1595612700000|2020-07-24 17:45:00|10256.1|10244.1|10255.9|10243.9|10275.1|10263.1|10255.2|10243.2|68
1595613000000|2020-07-24 17:50:00|10255.4|10243.4|10263.9|10251.9|10267.9|10255.9|10253.4|10241.4|62
1595613300000|2020-07-24 17:55:00|10262.7|10250.7|10289.7|10277.7|10291.7|10279.7|10261.9|10249.9|428
1595613600000|2020-07-24 18:00:00|10287.2|10275.2|10318|10306|10320.7|10308.7|10278.7|10266.7|564
1595856600000|2020-07-27 13:30:00|10434.1|10422.1|10392|10380|10444.1|10432.1|10387.8|10375.8|653
1595856900000|2020-07-27 13:35:00|10393.4|10381.4|10379.1|10367.1|10410.9|10398.9|10376.1|10364.1|170
1595857200000|2020-07-27 13:40:00|10378.4|10366.4|10374.4|10362.4|10385|10373|10366.5|10354.5|244
1595857500000|2020-07-27 13:45:00|10375.1|10363.1|10347.8|10335.8|10381.8|10369.8|10347.8|10335.8|276
1595857800000|2020-07-27 13:50:00|10348.5|10336.5|10350.5|10338.5|10365.9|10353.9|10344|10332|159
1595858100000|2020-07-27 13:55:00|10351|10339|10369.1|10357.1|10370.3|10358.3|10351|10339|55
1595858400000|2020-07-27 14:00:00|10366.7|10354.7|10367.3|10355.3|10367.9|10355.9|10352.3|10340.3|111
1595858700000|2020-07-27 14:05:00|10367.9|10355.9|10351.8|10339.8|10369.8|10357.8|10347.3|10335.3|49
1595859000000|2020-07-27 14:10:00|10352.5|10340.5|10378|10366|10378|10366|10352.5|10340.5|38
1595859300000|2020-07-27 14:15:00|10376.8|10364.8|10368.8|10356.8|10389.4|10377.4|10365.1|10353.1|154
1595859600000|2020-07-27 14:20:00|10369.5|10357.5|10343.2|10331.2|10370.6|10358.6|10339.2|10327.2|237
1595859900000|2020-07-27 14:25:00|10343.8|10331.8|10364.9|10352.9|10366.9|10354.9|10333.5|10321.5|76
1595860200000|2020-07-27 14:30:00|10366.9|10354.9|10375.2|10363.2|10381.9|10369.9|10359.9|10347.9|237
1595860500000|2020-07-27 14:35:00|10376.5|10364.5|10355.5|10343.5|10376.5|10364.5|10345|10333|109
1595860800000|2020-07-27 14:40:00|10356.2|10344.2|10360.5|10348.5|10361.8|10349.8|10341.9|10329.9|154
1595861100000|2020-07-27 14:45:00|10360.7|10348.7|10352.5|10340.5|10367|10355|10352.5|10340.5|108
1595861400000|2020-07-27 14:50:00|10353.1|10341.1|10350|10338|10357|10345|10342|10330|78
1595861700000|2020-07-27 14:55:00|10349.5|10337.5|10355.7|10343.7|10357.7|10345.7|10346.3|10334.3|42
1595862000000|2020-07-27 15:00:00|10355.2|10343.2|10346.3|10334.3|10358.3|10346.3|10344.5|10332.5|52
1595862300000|2020-07-27 15:05:00|10345.6|10333.6|10357.3|10345.3|10370.2|10358.2|10345.6|10333.6|94
1595862600000|2020-07-27 15:10:00|10355.5|10343.5|10333.6|10321.6|10356.8|10344.8|10333.6|10321.6|93
1595862900000|2020-07-27 15:15:00|10331.2|10319.2|10329|10317|10338.2|10326.2|10325.8|10313.8|71
1595863200000|2020-07-27 15:20:00|10327.6|10315.6|10315|10303|10327.6|10315.6|10314.6|10302.6|133
1595863500000|2020-07-27 15:25:00|10311.3|10299.3|10310.5|10298.5|10316.3|10304.3|10307.3|10295.3|96
1595863800000|2020-07-27 15:30:00|10309.9|10297.9|10303.5|10291.5|10313|10301|10303.5|10291.5|131
1595864100000|2020-07-27 15:35:00|10303|10291|10305.7|10293.7|10309.5|10297.5|10292|10280|108
1595864400000|2020-07-27 15:40:00|10307.1|10295.1|10323.7|10311.7|10324.9|10312.9|10307.1|10295.1|129
1595864700000|2020-07-27 15:45:00|10322.5|10310.5|10329.2|10317.2|10330.3|10318.3|10322|10310|82
1595865000000|2020-07-27 15:50:00|10331|10319|10339.7|10327.7|10342.9|10330.9|10326.6|10314.6|106
1595865300000|2020-07-27 15:55:00|10341.6|10329.6|10328|10316|10344.7|10332.7|10326.5|10314.5|236
1595865600000|2020-07-27 16:00:00|10328.6|10316.6|10324|10312|10341.1|10329.1|10315.4|10303.4|195
1595865900000|2020-07-27 16:05:00|10325.8|10313.8|10313.2|10301.2|10331.9|10319.9|10313.2|10301.2|136
1595866200000|2020-07-27 16:10:00|10310.5|10298.5|10292.2|10280.2|10315.1|10303.1|10289.6|10277.6|85
1595866500000|2020-07-27 16:15:00|10292.8|10280.8|10287.9|10275.9|10300.3|10288.3|10286|10274|129
1595866800000|2020-07-27 16:20:00|10289.2|10277.2|10296.7|10284.7|10298.6|10286.6|10269.5|10257.5|190
1595867100000|2020-07-27 16:25:00|10298.5|10286.5|10288.5|10276.5|10312.5|10300.5|10282.1|10270.1|242
1595867400000|2020-07-27 16:30:00|10287.1|10275.1|10285.9|10273.9|10289.2|10277.2|10276.6|10264.6|195
1595867700000|2020-07-27 16:35:00|10287.3|10275.3|10300.1|10288.1|10300.6|10288.6|10284.8|10272.8|475
1595868000000|2020-07-27 16:40:00|10300.6|10288.6|10265.1|10253.1|10303.1|10291.1|10265.1|10253.1|106
1595868300000|2020-07-27 16:45:00|10265.7|10253.7|10266.8|10254.8|10274.8|10262.8|10263.9|10251.9|67
1595868600000|2020-07-27 16:50:00|10266.2|10254.2|10258.8|10246.8|10266.2|10254.2|10256.4|10244.4|94
1595868900000|2020-07-27 16:55:00|10258.1|10246.1|10255.8|10243.8|10262.4|10250.4|10241.1|10229.1|360
1595869200000|2020-07-27 17:00:00|10255.1|10243.1|10272.2|10260.2|10272.2|10260.2|10245.1|10233.1|128
1595869500000|2020-07-27 17:05:00|10270.3|10258.3|10249.5|10237.5|10272.2|10260.2|10247.5|10235.5|122
1595869800000|2020-07-27 17:10:00|10248.1|10236.1|10233.5|10221.5|10255.6|10243.6|10225.6|10213.6|121
1595870100000|2020-07-27 17:15:00|10233|10221|10237.1|10225.1|10257|10245|10231.9|10219.9|164
1595870400000|2020-07-27 17:20:00|10237.7|10225.7|10234.4|10222.4|10247.6|10235.6|10230.6|10218.6|166
1595870700000|2020-07-27 17:25:00|10233.8|10221.8|10231.2|10219.2|10237.5|10225.5|10227.5|10215.5|106
1595871000000|2020-07-27 17:30:00|10230.7|10218.7|10226.7|10214.7|10233.2|10221.2|10220.7|10208.7|102
1595871300000|2020-07-27 17:35:00|10227.4|10215.4|10217.4|10205.4|10227.4|10215.4|10215.4|10203.4|155
1595871600000|2020-07-27 17:40:00|10217.9|10205.9|10211.6|10199.6|10221.6|10209.6|10203|10191|240
1595871900000|2020-07-27 17:45:00|10213|10201|10209.5|10197.5|10215|10203|10204.8|10192.8|127
1595872200000|2020-07-27 17:50:00|10208.8|10196.8|10210.8|10198.8|10214.5|10202.5|10202.1|10190.1|151
1595872500000|2020-07-27 17:55:00|10209.5|10197.5|10206|10194|10213.3|10201.3|10193.5|10181.5|458
1595872800000|2020-07-27 18:00:00|10204.7|10192.7|10231|10219|10234.4|10222.4|10202.2|10190.2|1105
1595943000000|2020-07-28 13:30:00|10209.4|10197.4|10208.4|10196.4|10215.7|10203.7|10195.5|10183.5|229
1595943300000|2020-07-28 13:35:00|10209|10197|10194.3|10182.3|10215.4|10203.4|10193|10181|241
1595943600000|2020-07-28 13:40:00|10193|10181|10214.5|10202.5|10219.5|10207.5|10193|10181|177
1595943900000|2020-07-28 13:45:00|10216.4|10204.4|10215.9|10203.9|10228.9|10216.9|10214.8|10202.8|116
1595944200000|2020-07-28 13:50:00|10214.7|10202.7|10203.3|10191.3|10222.8|10210.8|10203.2|10191.2|124
1595944500000|2020-07-28 13:55:00|10203.9|10191.9|10204.6|10192.6|10210.2|10198.2|10200.4|10188.4|93
1595944800000|2020-07-28 14:00:00|10203.4|10191.4|10212.5|10200.5|10212.5|10200.5|10201.5|10189.5|61
1595945100000|2020-07-28 14:05:00|10214.4|10202.4|10226.1|10214.1|10230.4|10218.4|10208.2|10196.2|47
1595945400000|2020-07-28 14:10:00|10228.1|10216.1|10218|10206|10250.6|10238.6|10216.8|10204.8|132
1595945700000|2020-07-28 14:15:00|10219.4|10207.4|10214.6|10202.6|10224.2|10212.2|10212.2|10200.2|65
1595946000000|2020-07-28 14:20:00|10219.6|10207.6|10220.4|10208.4|10224.8|10212.8|10214|10202|51
1595946300000|2020-07-28 14:25:00|10221|10209|10240.9|10228.9|10247.7|10235.7|10218.4|10206.4|75
1595946600000|2020-07-28 14:30:00|10242.1|10230.1|10238.9|10226.9|10242.7|10230.7|10227.7|10215.7|86
1595946900000|2020-07-28 14:35:00|10239.6|10227.6|10256|10244|10256.7|10244.7|10238.9|10226.9|98
1595947200000|2020-07-28 14:40:00|10254.2|10242.2|10254.8|10242.8|10264.9|10252.9|10252.9|10240.9|72
1595947500000|2020-07-28 14:45:00|10255.5|10243.5|10262.4|10250.4|10263.8|10251.8|10253.6|10241.6|63
1595947800000|2020-07-28 14:50:00|10261.8|10249.8|10249.9|10237.9|10269.3|10257.3|10249.3|10237.3|71
1595948100000|2020-07-28 14:55:00|10249.3|10237.3|10282.1|10270.1|10285.9|10273.9|10249.3|10237.3|117
1595948400000|2020-07-28 15:00:00|10283.3|10271.3|10290.7|10278.7|10309.4|10297.4|10276.9|10264.9|185
1595948700000|2020-07-28 15:05:00|10287.6|10275.6|10278.8|10266.8|10292.1|10280.1|10273.2|10261.2|124
1595949000000|2020-07-28 15:10:00|10278.1|10266.1|10263.7|10251.7|10278.8|10266.8|10260.6|10248.6|191
1595949300000|2020-07-28 15:15:00|10261.2|10249.2|10267.9|10255.9|10277.7|10265.7|10258.1|10246.1|183
1595949600000|2020-07-28 15:20:00|10267.2|10255.2|10264.7|10252.7|10269.7|10257.7|10259|10247|128
1595949900000|2020-07-28 15:25:00|10264|10252|10285.9|10273.9|10285.9|10273.9|10264|10252|57
1595950200000|2020-07-28 15:30:00|10289.5|10277.5|10270.9|10258.9|10298.4|10286.4|10270.9|10258.9|133
1595950500000|2020-07-28 15:35:00|10270.2|10258.2|10270.8|10258.8|10282.1|10270.1|10267.7|10255.7|90
1595950800000|2020-07-28 15:40:00|10271.5|10259.5|10276.5|10264.5|10277.2|10265.2|10263.9|10251.9|60
1595951100000|2020-07-28 15:45:00|10275.9|10263.9|10289.8|10277.8|10307.3|10295.3|10275.3|10263.3|107
1595951400000|2020-07-28 15:50:00|10290.5|10278.5|10298.5|10286.5|10304.7|10292.7|10281.6|10269.6|54
1595951700000|2020-07-28 15:55:00|10300.4|10288.4|10318.4|10306.4|10324.7|10312.7|10299.2|10287.2|74
1595952000000|2020-07-28 16:00:00|10319.1|10307.1|10310.2|10298.2|10326.5|10314.5|10309.5|10297.5|132
1595952300000|2020-07-28 16:05:00|10312.7|10300.7|10314.5|10302.5|10314.5|10302.5|10293.4|10281.4|102
1595952600000|2020-07-28 16:10:00|10315.1|10303.1|10301.4|10289.4|10321.4|10309.4|10298.9|10286.9|102
1595952900000|2020-07-28 16:15:00|10302.1|10290.1|10307.5|10295.5|10312.6|10300.6|10297.4|10285.4|251
1595953200000|2020-07-28 16:20:00|10306.9|10294.9|10326.3|10314.3|10326.3|10314.3|10306.9|10294.9|68
1595953500000|2020-07-28 16:25:00|10325.8|10313.8|10325.1|10313.1|10335.8|10323.8|10319.4|10307.4|121
1595953800000|2020-07-28 16:30:00|10324.5|10312.5|10323.1|10311.1|10335.1|10323.1|10315.6|10303.6|51
1595954100000|2020-07-28 16:35:00|10321.9|10309.9|10295.2|10283.2|10325.6|10313.6|10293.3|10281.3|181
1595954400000|2020-07-28 16:40:00|10295.8|10283.8|10320.1|10308.1|10320.1|10308.1|10295.2|10283.2|71
1595954700000|2020-07-28 16:45:00|10319.5|10307.5|10332|10320|10333.8|10321.8|10316.9|10304.9|56
1595955000000|2020-07-28 16:50:00|10335.2|10323.2|10312.6|10300.6|10335.2|10323.2|10310.1|10298.1|78
1595955300000|2020-07-28 16:55:00|10312|10300|10309.2|10297.2|10317|10305|10298.8|10286.8|166
1595955600000|2020-07-28 17:00:00|10311.7|10299.7|10307.3|10295.3|10325.5|10313.5|10306.7|10294.7|91
1595955900000|2020-07-28 17:05:00|10308|10296|10326|10314|10327.2|10315.2|10307.4|10295.4|38
1595956200000|2020-07-28 17:10:00|10326.6|10314.6|10331.8|10319.8|10331.8|10319.8|10319.2|10307.2|38
1595956500000|2020-07-28 17:15:00|10333.6|10321.6|10328.7|10316.7|10340.4|10328.4|10321.1|10309.1|41
1595956800000|2020-07-28 17:20:00|10329.3|10317.3|10314.8|10302.8|10338.6|10326.6|10314.8|10302.8|39
1595957100000|2020-07-28 17:25:00|10315.5|10303.5|10321.7|10309.7|10332.3|10320.3|10314.8|10302.8|27
1595957400000|2020-07-28 17:30:00|10322.2|10310.2|10322.8|10310.8|10329.2|10317.2|10315.3|10303.3|66
1595957700000|2020-07-28 17:35:00|10323.4|10311.4|10319|10307|10329.1|10317.1|10317.2|10305.2|162
1595958000000|2020-07-28 17:40:00|10318.5|10306.5|10318.6|10306.6|10322.9|10310.9|10317.2|10305.2|86
1595958300000|2020-07-28 17:45:00|10317.9|10305.9|10295.6|10283.6|10321.2|10309.2|10293.8|10281.8|235
1595958600000|2020-07-28 17:50:00|10294.9|10282.9|10292.9|10280.9|10303.2|10291.2|10280.5|10268.5|160
1595958900000|2020-07-28 17:55:00|10287.1|10275.1|10284|10272|10309|10297|10280.2|10268.2|497
1595959200000|2020-07-28 18:00:00|10283.4|10271.4|10332.5|10320.5|10341.3|10329.3|10280.2|10268.2|1098
1596029400000|2020-07-29 13:30:00|10327|10315|10328.6|10316.6|10349.9|10337.9|10313.6|10301.6|341
1596029700000|2020-07-29 13:35:00|10329.2|10317.2|10324.7|10312.7|10344.8|10332.8|10323|10311|98
1596030000000|2020-07-29 13:40:00|10321.2|10309.2|10317.9|10305.9|10326.6|10314.6|10316.6|10304.6|109
1596030300000|2020-07-29 13:45:00|10317.2|10305.2|10338.4|10326.4|10342.2|10330.2|10311.6|10299.6|226
1596030600000|2020-07-29 13:50:00|10339.7|10327.7|10359.1|10347.1|10361|10349|10338.4|10326.4|135
1596030900000|2020-07-29 13:55:00|10359.7|10347.7|10351.5|10339.5|10370.3|10358.3|10350.3|10338.3|147
1596031200000|2020-07-29 14:00:00|10350.9|10338.9|10346|10334|10354|10342|10338.4|10326.4|149
1596031500000|2020-07-29 14:05:00|10345.4|10333.4|10342.9|10330.9|10349.2|10337.2|10339.2|10327.2|134
1596031800000|2020-07-29 14:10:00|10341.7|10329.7|10360.9|10348.9|10361.6|10349.6|10341.7|10329.7|130
1596032100000|2020-07-29 14:15:00|10360.3|10348.3|10351.6|10339.6|10360.9|10348.9|10347.9|10335.9|70
1596032400000|2020-07-29 14:20:00|10352.9|10340.9|10346.2|10334.2|10356.7|10344.7|10345|10333|111
1596032700000|2020-07-29 14:25:00|10345.6|10333.6|10356.2|10344.2|10358.7|10346.7|10339.4|10327.4|94
1596033000000|2020-07-29 14:30:00|10355.6|10343.6|10365.6|10353.6|10365.6|10353.6|10354.4|10342.4|83
1596033300000|2020-07-29 14:35:00|10364.3|10352.3|10367.4|10355.4|10369.3|10357.3|10361.2|10349.2|126
1596033600000|2020-07-29 14:40:00|10366.8|10354.8|10372.5|10360.5|10383.1|10371.1|10364.3|10352.3|188
1596033900000|2020-07-29 14:45:00|10373.1|10361.1|10386.8|10374.8|10386.8|10374.8|10367.5|10355.5|38
1596034200000|2020-07-29 14:50:00|10389.3|10377.3|10381|10369|10396.1|10384.1|10381|10369|172
1596034500000|2020-07-29 14:55:00|10381.7|10369.7|10411|10399|10414.1|10402.1|10381.7|10369.7|222
1596034800000|2020-07-29 15:00:00|10411.6|10399.6|10401.5|10389.5|10415.3|10403.3|10395.9|10383.9|210
1596035100000|2020-07-29 15:05:00|10399.7|10387.7|10392.7|10380.7|10406.5|10394.5|10392.1|10380.1|86
1596035400000|2020-07-29 15:10:00|10391.5|10379.5|10375.4|10363.4|10392.1|10380.1|10370.4|10358.4|123
1596035700000|2020-07-29 15:15:00|10373.5|10361.5|10361.8|10349.8|10374.2|10362.2|10361.8|10349.8|71
1596036000000|2020-07-29 15:20:00|10361.1|10349.1|10355|10343|10368.1|10356.1|10353.7|10341.7|90
1596036300000|2020-07-29 15:25:00|10355.6|10343.6|10366.8|10354.8|10368.1|10356.1|10355.6|10343.6|84
1596036600000|2020-07-29 15:30:00|10364.3|10352.3|10356.2|10344.2|10369.9|10357.9|10356.2|10344.2|45
1596036900000|2020-07-29 15:35:00|10355.6|10343.6|10352.4|10340.4|10361.9|10349.9|10351.2|10339.2|82
1596037200000|2020-07-29 15:40:00|10353.1|10341.1|10344.4|10332.4|10354.3|10342.3|10341.9|10329.9|81
1596037500000|2020-07-29 15:45:00|10343.7|10331.7|10351.7|10339.7|10356.7|10344.7|10340|10328|151
1596037800000|2020-07-29 15:50:00|10351.1|10339.1|10348.6|10336.6|10354.1|10342.1|10345.4|10333.4|67
1596038100000|2020-07-29 15:55:00|10347.3|10335.3|10339.3|10327.3|10347.9|10335.9|10331.8|10319.8|107
1596038400000|2020-07-29 16:00:00|10341.2|10329.2|10340|10328|10344.3|10332.3|10338|10326|83
1596038700000|2020-07-29 16:05:00|10339.3|10327.3|10341.2|10329.2|10346.3|10334.3|10339.3|10327.3|51
1596039000000|2020-07-29 16:10:00|10341.8|10329.8|10351.1|10339.1|10353.6|10341.6|10341.8|10329.8|64
1596039300000|2020-07-29 16:15:00|10352.4|10340.4|10353.7|10341.7|10355.6|10343.6|10351.8|10339.8|52
1596039600000|2020-07-29 16:20:00|10354.3|10342.3|10353.7|10341.7|10368|10356|10348.1|10336.1|34
1596039900000|2020-07-29 16:25:00|10354.3|10342.3|10342.4|10330.4|10354.9|10342.9|10338.1|10326.1|78
1596040200000|2020-07-29 16:30:00|10341.8|10329.8|10339.3|10327.3|10342.4|10330.4|10336.8|10324.8|111
1596040500000|2020-07-29 16:35:00|10341.2|10329.2|10351.1|10339.1|10352.4|10340.4|10340.5|10328.5|148
1596040800000|2020-07-29 16:40:00|10351.7|10339.7|10363|10351|10365.5|10353.5|10351.7|10339.7|44
1596041100000|2020-07-29 16:45:00|10363.6|10351.6|10364.2|10352.2|10374.1|10362.1|10359.2|10347.2|178
1596041400000|2020-07-29 16:50:00|10364.8|10352.8|10348|10336|10364.8|10352.8|10340.5|10328.5|243
1596041700000|2020-07-29 16:55:00|10348.6|10336.6|10345.4|10333.4|10365.4|10353.4|10344.8|10332.8|82
1596042000000|2020-07-29 17:00:00|10344.2|10332.2|10361.6|10349.6|10361.6|10349.6|10342.9|10330.9|59
1596042300000|2020-07-29 17:05:00|10361|10349|10349.9|10337.9|10368.5|10356.5|10344.9|10332.9|137
1596042600000|2020-07-29 17:10:00|10348.6|10336.6|10353|10341|10353|10341|10344.2|10332.2|34
1596042900000|2020-07-29 17:15:00|10352.4|10340.4|10360.4|10348.4|10361.7|10349.7|10348.7|10336.7|88
1596043200000|2020-07-29 17:20:00|10359.8|10347.8|10356.7|10344.7|10361.7|10349.7|10354.2|10342.2|61
1596043500000|2020-07-29 17:25:00|10358|10346|10353.6|10341.6|10359.2|10347.2|10348.6|10336.6|87
1596043800000|2020-07-29 17:30:00|10352.4|10340.4|10346.9|10334.9|10355.5|10343.5|10343.7|10331.7|84
1596044100000|2020-07-29 17:35:00|10345.7|10333.7|10356.9|10344.9|10358.2|10346.2|10345|10333|78
1596044400000|2020-07-29 17:40:00|10356.3|10344.3|10358.8|10346.8|10361.3|10349.3|10353.2|10341.2|50
1596044700000|2020-07-29 17:45:00|10356.9|10344.9|10352.6|10340.6|10357.6|10345.6|10347|10335|159
1596045000000|2020-07-29 17:50:00|10352|10340|10352.1|10340.1|10354.6|10342.6|10347|10335|49
1596045300000|2020-07-29 17:55:00|10350.8|10338.8|10375.1|10363.1|10375.8|10363.8|10344.6|10332.6|289
1596045600000|2020-07-29 18:00:00|10374.5|10362.5|10411.1|10399.1|10411.1|10399.1|10373.3|10361.3|1407
1596115800000|2020-07-30 13:30:00|10395.7|10383.7|10412.5|10400.5|10420.7|10408.7|10385.1|10373.1|659
1596116100000|2020-07-30 13:35:00|10413.1|10401.1|10383.7|10371.7|10421.9|10409.9|10383.7|10371.7|324
1596116400000|2020-07-30 13:40:00|10384.3|10372.3|10372.5|10360.5|10388.1|10376.1|10372.5|10360.5|246
1596116700000|2020-07-30 13:45:00|10371.9|10359.9|10380|10368|10381.9|10369.9|10365|10353|203
1596117000000|2020-07-30 13:50:00|10380.6|10368.6|10386.3|10374.3|10396.9|10384.9|10380.6|10368.6|175
1596117300000|2020-07-30 13:55:00|10385.7|10373.7|10376.4|10364.4|10385.7|10373.7|10372|10360|190
1596117600000|2020-07-30 14:00:00|10377|10365|10385.1|10373.1|10395.1|10383.1|10365.7|10353.7|281
1596117900000|2020-07-30 14:05:00|10385.7|10373.7|10381.9|10369.9|10392.6|10380.6|10365.7|10353.7|326
1596118200000|2020-07-30 14:10:00|10381.3|10369.3|10390.1|10378.1|10390.1|10378.1|10374.5|10362.5|167
1596118500000|2020-07-30 14:15:00|10389.5|10377.5|10380.7|10368.7|10395.1|10383.1|10378.2|10366.2|332
1596118800000|2020-07-30 14:20:00|10380.1|10368.1|10372.5|10360.5|10380.1|10368.1|10354.4|10342.4|468
1596119100000|2020-07-30 14:25:00|10371.9|10359.9|10357.6|10345.6|10374.4|10362.4|10350.1|10338.1|260
1596119400000|2020-07-30 14:30:00|10357|10345|10357.6|10345.6|10358.9|10346.9|10350.1|10338.1|177
1596119700000|2020-07-30 14:35:00|10357|10345|10348.3|10336.3|10357|10345|10342.7|10330.7|231
1596120000000|2020-07-30 14:40:00|10347.7|10335.7|10357.2|10345.2|10357.2|10345.2|10347.1|10335.1|242
1596120300000|2020-07-30 14:45:00|10357.8|10345.8|10358.4|10346.4|10367.8|10355.8|10353.4|10341.4|171
1596120600000|2020-07-30 14:50:00|10359|10347|10357.8|10345.8|10365.3|10353.3|10354.7|10342.7|151
1596120900000|2020-07-30 14:55:00|10357.2|10345.2|10356|10344|10359.7|10347.7|10351.6|10339.6|176
1596121200000|2020-07-30 15:00:00|10356.6|10344.6|10379.1|10367.1|10384.1|10372.1|10353.5|10341.5|312
1596121500000|2020-07-30 15:05:00|10378.5|10366.5|10384.1|10372.1|10387.9|10375.9|10369.1|10357.1|148
1596121800000|2020-07-30 15:10:00|10384.7|10372.7|10390.4|10378.4|10392.2|10380.2|10377.9|10365.9|148
1596122100000|2020-07-30 15:15:00|10391.6|10379.6|10390.4|10378.4|10396|10384|10384.2|10372.2|133
1596122400000|2020-07-30 15:20:00|10392.9|10380.9|10404.8|10392.8|10406.7|10394.7|10392.3|10380.3|150
1596122700000|2020-07-30 15:25:00|10405.5|10393.5|10402.3|10390.3|10406.7|10394.7|10389.8|10377.8|143
1596123000000|2020-07-30 15:30:00|10401.1|10389.1|10389.2|10377.2|10401.7|10389.7|10386.7|10374.7|144
1596123300000|2020-07-30 15:35:00|10389.8|10377.8|10404.9|10392.9|10404.9|10392.9|10389.8|10377.8|133
1596123600000|2020-07-30 15:40:00|10407.4|10395.4|10394.2|10382.2|10407.4|10395.4|10394.2|10382.2|166
1596123900000|2020-07-30 15:45:00|10394.9|10382.9|10390.5|10378.5|10404.9|10392.9|10388.6|10376.6|162
1596124200000|2020-07-30 15:50:00|10391.1|10379.1|10388.6|10376.6|10393.7|10381.7|10383|10371|136
1596124500000|2020-07-30 15:55:00|10388|10376|10387.4|10375.4|10394.9|10382.9|10383.1|10371.1|132
1596124800000|2020-07-30 16:00:00|10386.8|10374.8|10384.3|10372.3|10391.8|10379.8|10379.9|10367.9|132
1596125100000|2020-07-30 16:05:00|10386.2|10374.2|10381.9|10369.9|10390.6|10378.6|10380|10368|211
1596125400000|2020-07-30 16:10:00|10382.5|10370.5|10385|10373|10387.5|10375.5|10377.5|10365.5|193
1596125700000|2020-07-30 16:15:00|10385.7|10373.7|10383.8|10371.8|10386.9|10374.9|10377.5|10365.5|146
1596126000000|2020-07-30 16:20:00|10381.9|10369.9|10383.2|10371.2|10385.7|10373.7|10376.3|10364.3|101
1596126300000|2020-07-30 16:25:00|10383.8|10371.8|10380.7|10368.7|10387|10375|10371.4|10359.4|174
1596126600000|2020-07-30 16:30:00|10380.1|10368.1|10391.4|10379.4|10395.8|10383.8|10378.9|10366.9|219
1596126900000|2020-07-30 16:35:00|10389.5|10377.5|10380.2|10368.2|10389.5|10377.5|10379.5|10367.5|66
1596127200000|2020-07-30 16:40:00|10380.8|10368.8|10388.9|10376.9|10389.5|10377.5|10371.4|10359.4|133
1596127500000|2020-07-30 16:45:00|10389.5|10377.5|10387.1|10375.1|10392.1|10380.1|10381.4|10369.4|82
1596127800000|2020-07-30 16:50:00|10388.3|10376.3|10394.6|10382.6|10395.2|10383.2|10382.7|10370.7|96
1596128100000|2020-07-30 16:55:00|10394|10382|10395.2|10383.2|10397.1|10385.1|10386.5|10374.5|89
1596128400000|2020-07-30 17:00:00|10394.6|10382.6|10399|10387|10399|10387|10394|10382|111
1596128700000|2020-07-30 17:05:00|10397.8|10385.8|10399.7|10387.7|10401.5|10389.5|10394|10382|107
1596129000000|2020-07-30 17:10:00|10400.3|10388.3|10418.4|10406.4|10419.7|10407.7|10399|10387|185
1596129300000|2020-07-30 17:15:00|10417.2|10405.2|10399.1|10387.1|10418.4|10406.4|10392.8|10380.8|229
1596129600000|2020-07-30 17:20:00|10399.7|10387.7|10407.9|10395.9|10407.9|10395.9|10399.7|10387.7|90
1596129900000|2020-07-30 17:25:00|10409.1|10397.1|10404.1|10392.1|10414.7|10402.7|10402.9|10390.9|121
1596130200000|2020-07-30 17:30:00|10402.9|10390.9|10399.8|10387.8|10406.6|10394.6|10396.7|10384.7|156
1596130500000|2020-07-30 17:35:00|10400.4|10388.4|10402.9|10390.9|10407.9|10395.9|10400.4|10388.4|131
1596130800000|2020-07-30 17:40:00|10405.4|10393.4|10407.4|10395.4|10410.5|10398.5|10403.6|10391.6|98
1596131100000|2020-07-30 17:45:00|10410.5|10398.5|10409.3|10397.3|10414.3|10402.3|10408|10396|104
1596131400000|2020-07-30 17:50:00|10406.1|10394.1|10406.8|10394.8|10411.8|10399.8|10400.5|10388.5|210
1596131700000|2020-07-30 17:55:00|10408.7|10396.7|10433.1|10421.1|10433.1|10421.1|10402.5|10390.5|901
1596132000000|2020-07-30 18:00:00|10431.2|10419.2|10455|10443|10457.5|10445.5|10428.1|10416.1|1333
1596202200000|2020-07-31 13:30:00|10470.7|10458.7|10433.7|10421.7|10470.7|10458.7|10429.3|10417.3|782
1596202500000|2020-07-31 13:35:00|10431.8|10419.8|10422.4|10410.4|10441.7|10429.7|10418.7|10406.7|392
1596202800000|2020-07-31 13:40:00|10423.7|10411.7|10433.7|10421.7|10433.7|10421.7|10419.3|10407.3|244
1596203100000|2020-07-31 13:45:00|10434.9|10422.9|10443.9|10431.9|10450.7|10438.7|10434.9|10422.9|193
1596203400000|2020-07-31 13:50:00|10444.5|10432.5|10452.8|10440.8|10453.3|10441.3|10443.9|10431.9|202
1596203700000|2020-07-31 13:55:00|10452.1|10440.1|10452.8|10440.8|10459.7|10447.7|10445.3|10433.3|154
1596204000000|2020-07-31 14:00:00|10451.6|10439.6|10450.4|10438.4|10461|10449|10442.2|10430.2|237
1596204300000|2020-07-31 14:05:00|10449.7|10437.7|10451.6|10439.6|10454.1|10442.1|10449.1|10437.1|137
1596204600000|2020-07-31 14:10:00|10452.3|10440.3|10444.7|10432.7|10452.3|10440.3|10436|10424|204
1596204900000|2020-07-31 14:15:00|10446.6|10434.6|10449.2|10437.2|10454.8|10442.8|10444.7|10432.7|152
1596205200000|2020-07-31 14:20:00|10449.8|10437.8|10475.5|10463.5|10475.5|10463.5|10444.2|10432.2|349
1596205500000|2020-07-31 14:25:00|10474.9|10462.9|10467.4|10455.4|10495.5|10483.5|10466.8|10454.8|338
1596205800000|2020-07-31 14:30:00|10468|10456|10490.6|10478.6|10491.8|10479.8|10465.6|10453.6|224
1596206100000|2020-07-31 14:35:00|10491.2|10479.2|10500|10488|10501.2|10489.2|10478.7|10466.7|357
1596206400000|2020-07-31 14:40:00|10499.4|10487.4|10506.4|10494.4|10506.4|10494.4|10493.2|10481.2|486
1596206700000|2020-07-31 14:45:00|10507.6|10495.6|10495.7|10483.7|10508.2|10496.2|10493.2|10481.2|265
1596207000000|2020-07-31 14:50:00|10494.5|10482.5|10523.9|10511.9|10525.8|10513.8|10493.9|10481.9|239
1596207300000|2020-07-31 14:55:00|10522.6|10510.6|10519.6|10507.6|10522.6|10510.6|10502.7|10490.7|261
1596207600000|2020-07-31 15:00:00|10520.2|10508.2|10522.2|10510.2|10531.5|10519.5|10515.3|10503.3|391
1596207900000|2020-07-31 15:05:00|10522.8|10510.8|10525.3|10513.3|10530.2|10518.2|10515.9|10503.9|267
1596208200000|2020-07-31 15:10:00|10524.7|10512.7|10534.1|10522.1|10539.1|10527.1|10524.1|10512.1|180
1596208500000|2020-07-31 15:15:00|10534.7|10522.7|10502.2|10490.2|10539.1|10527.1|10502.2|10490.2|398
1596208800000|2020-07-31 15:20:00|10504.1|10492.1|10491.6|10479.6|10504.7|10492.7|10489.1|10477.1|280
1596209100000|2020-07-31 15:25:00|10490.9|10478.9|10494.8|10482.8|10496|10484|10487.9|10475.9|137
1596209400000|2020-07-31 15:30:00|10495.4|10483.4|10487.9|10475.9|10502.3|10490.3|10479.2|10467.2|162
1596209700000|2020-07-31 15:35:00|10488.6|10476.6|10492.4|10480.4|10494.2|10482.2|10481.7|10469.7|122
1596210000000|2020-07-31 15:40:00|10493.6|10481.6|10485.5|10473.5|10499.2|10487.2|10481.2|10469.2|121
1596210300000|2020-07-31 15:45:00|10484.3|10472.3|10479.3|10467.3|10487.4|10475.4|10479.3|10467.3|166
1596210600000|2020-07-31 15:50:00|10479.9|10467.9|10478.7|10466.7|10481.2|10469.2|10473|10461|174
1596210900000|2020-07-31 15:55:00|10479.3|10467.3|10470.5|10458.5|10480.6|10468.6|10470.5|10458.5|100
1596211200000|2020-07-31 16:00:00|10469.2|10457.2|10464.9|10452.9|10473|10461|10461.2|10449.2|236
1596211500000|2020-07-31 16:05:00|10466.2|10454.2|10468.7|10456.7|10470|10458|10459.4|10447.4|152
1596211800000|2020-07-31 16:10:00|10469.4|10457.4|10470.7|10458.7|10473.8|10461.8|10468.1|10456.1|93
1596212100000|2020-07-31 16:15:00|10473.2|10461.2|10473.2|10461.2|10478.2|10466.2|10472.6|10460.6|165
1596212400000|2020-07-31 16:20:00|10470.7|10458.7|10464.4|10452.4|10474.5|10462.5|10464.4|10452.4|105
1596212700000|2020-07-31 16:25:00|10461.9|10449.9|10460.1|10448.1|10465.1|10453.1|10460.1|10448.1|215
1596213000000|2020-07-31 16:30:00|10461.4|10449.4|10467.6|10455.6|10470.1|10458.1|10461.4|10449.4|146
1596213300000|2020-07-31 16:35:00|10468.3|10456.3|10479.6|10467.6|10483.3|10471.3|10468.3|10456.3|131
1596213600000|2020-07-31 16:40:00|10480.2|10468.2|10484.6|10472.6|10485.2|10473.2|10477.7|10465.7|75
1596213900000|2020-07-31 16:45:00|10485.8|10473.8|10480.9|10468.9|10491.5|10479.5|10480.3|10468.3|92
1596214200000|2020-07-31 16:50:00|10481.5|10469.5|10495.9|10483.9|10496.6|10484.6|10480.9|10468.9|100
1596214500000|2020-07-31 16:55:00|10496.6|10484.6|10492.8|10480.8|10496.6|10484.6|10486.6|10474.6|88
1596214800000|2020-07-31 17:00:00|10493.5|10481.5|10491.6|10479.6|10494.1|10482.1|10480.9|10468.9|105
1596215100000|2020-07-31 17:05:00|10491|10479|10482.9|10470.9|10498.5|10486.5|10479.1|10467.1|131
1596215400000|2020-07-31 17:10:00|10483.5|10471.5|10491.7|10479.7|10492.3|10480.3|10483.5|10471.5|69
1596215700000|2020-07-31 17:15:00|10492.9|10480.9|10491|10479|10500.4|10488.4|10489.1|10477.1|190
1596216000000|2020-07-31 17:20:00|10491.6|10479.6|10495.4|10483.4|10501|10489|10486|10474|142
1596216300000|2020-07-31 17:25:00|10496|10484|10501.1|10489.1|10506.1|10494.1|10495.4|10483.4|107
1596216600000|2020-07-31 17:30:00|10503.6|10491.6|10506.1|10494.1|10511.7|10499.7|10496.7|10484.7|188
1596216900000|2020-07-31 17:35:00|10505.5|10493.5|10513.6|10501.6|10516.8|10504.8|10505.5|10493.5|162
1596217200000|2020-07-31 17:40:00|10513|10501|10510.5|10498.5|10520.5|10508.5|10509.9|10497.9|143
1596217500000|2020-07-31 17:45:00|10511.8|10499.8|10521.8|10509.8|10522.4|10510.4|10509.3|10497.3|288
1596217800000|2020-07-31 17:50:00|10518.7|10506.7|10536.2|10524.2|10538.7|10526.7|10516.2|10504.2|348
1596218100000|2020-07-31 17:55:00|10535.6|10523.6|10546.8|10534.8|10553.1|10541.1|10533.1|10521.1|1405
1596218400000|2020-07-31 18:00:00|10547.5|10535.5|10562.2|10550.2|10565.4|10553.4|10540.6|10528.6|1803
1596218700000|2020-07-31 18:05:00|10565.4|10553.4|10565.4|10553.4|10565.4|10553.4|10565.4|10553.4|1
1596461400000|2020-08-03 13:30:00|10584.2|10572.2|10580.3|10568.3|10609|10597|10574.6|10562.6|728
1596461700000|2020-08-03 13:35:00|10580.2|10568.2|10595.6|10583.6|10605.9|10593.9|10579.4|10567.4|330
1596462000000|2020-08-03 13:40:00|10596.2|10584.2|10578.6|10566.6|10600.1|10588.1|10578.6|10566.6|50
1596462300000|2020-08-03 13:45:00|10579.8|10567.8|10577.2|10565.2|10581.1|10569.1|10566.5|10554.5|211
1596462600000|2020-08-03 13:50:00|10576.5|10564.5|10583.7|10571.7|10593.3|10581.3|10571.7|10559.7|289
1596462900000|2020-08-03 13:55:00|10584.9|10572.9|10599.1|10587.1|10609.5|10597.5|10583.1|10571.1|95
1596463200000|2020-08-03 14:00:00|10599.7|10587.7|10577.1|10565.1|10600.4|10588.4|10575.8|10563.8|109
1596463500000|2020-08-03 14:05:00|10578.3|10566.3|10576.5|10564.5|10589.6|10577.6|10574.9|10562.9|103
1596463800000|2020-08-03 14:10:00|10576|10564|10586.9|10574.9|10586.9|10574.9|10572.2|10560.2|55
1596464100000|2020-08-03 14:15:00|10587.6|10575.6|10598.9|10586.9|10599.4|10587.4|10581.3|10569.3|130
1596464400000|2020-08-03 14:20:00|10600.1|10588.1|10603.4|10591.4|10603.4|10591.4|10590|10578|232
1596464700000|2020-08-03 14:25:00|10602.8|10590.8|10594.2|10582.2|10608.4|10596.4|10590.6|10578.6|202
1596465000000|2020-08-03 14:30:00|10594.9|10582.9|10603.4|10591.4|10604.7|10592.7|10591.4|10579.4|91
1596465300000|2020-08-03 14:35:00|10602.2|10590.2|10587|10575|10607.3|10595.3|10585.6|10573.6|112
1596465600000|2020-08-03 14:40:00|10589|10577|10600.3|10588.3|10600.3|10588.3|10582.6|10570.6|102
1596465900000|2020-08-03 14:45:00|10600.8|10588.8|10578.2|10566.2|10601.5|10589.5|10574.9|10562.9|189
1596466200000|2020-08-03 14:50:00|10578.9|10566.9|10565.2|10553.2|10584.1|10572.1|10562.4|10550.4|92
1596466500000|2020-08-03 14:55:00|10566.6|10554.6|10561.6|10549.6|10566.6|10554.6|10556|10544|117
1596466800000|2020-08-03 15:00:00|10559.4|10547.4|10548.5|10536.5|10559.4|10547.4|10537.9|10525.9|179
1596467100000|2020-08-03 15:05:00|10549.1|10537.1|10547.8|10535.8|10556.6|10544.6|10539.1|10527.1|84
1596467400000|2020-08-03 15:10:00|10546.6|10534.6|10561.2|10549.2|10561.2|10549.2|10542.3|10530.3|69
1596467700000|2020-08-03 15:15:00|10561.9|10549.9|10561.8|10549.8|10568.6|10556.6|10558.8|10546.8|134
1596468000000|2020-08-03 15:20:00|10562.5|10550.5|10565.9|10553.9|10565.9|10553.9|10557.5|10545.5|59
1596468300000|2020-08-03 15:25:00|10567.9|10555.9|10561.6|10549.6|10569|10557|10556.6|10544.6|89
1596468600000|2020-08-03 15:30:00|10562.3|10550.3|10560.4|10548.4|10564.1|10552.1|10554|10542|45
1596468900000|2020-08-03 15:35:00|10559.9|10547.9|10558.8|10546.8|10569.9|10557.9|10554.9|10542.9|36
1596469200000|2020-08-03 15:40:00|10560|10548|10558.1|10546.1|10566.3|10554.3|10556.9|10544.9|62
1596469500000|2020-08-03 15:45:00|10558.8|10546.8|10574.7|10562.7|10577.7|10565.7|10554.4|10542.4|157
1596469800000|2020-08-03 15:50:00|10574.5|10562.5|10558.3|10546.3|10575.2|10563.2|10554.6|10542.6|127
1596470100000|2020-08-03 15:55:00|10559|10547|10562.8|10550.8|10573.5|10561.5|10558.3|10546.3|62
1596470400000|2020-08-03 16:00:00|10563.5|10551.5|10569.2|10557.2|10577.3|10565.3|10563.5|10551.5|82
1596470700000|2020-08-03 16:05:00|10569.8|10557.8|10578|10566|10580.9|10568.9|10565.9|10553.9|149
1596471000000|2020-08-03 16:10:00|10578.6|10566.6|10580.4|10568.4|10587.3|10575.3|10573.4|10561.4|48
1596471300000|2020-08-03 16:15:00|10577.9|10565.9|10580.4|10568.4|10581.1|10569.1|10573.4|10561.4|18
1596471600000|2020-08-03 16:20:00|10579.7|10567.7|10586.2|10574.2|10587.4|10575.4|10576|10564|65
1596471900000|2020-08-03 16:25:00|10585.5|10573.5|10581.9|10569.9|10588.7|10576.7|10579.9|10567.9|41
1596472200000|2020-08-03 16:30:00|10581.3|10569.3|10577.2|10565.2|10581.9|10569.9|10573|10561|59
1596472500000|2020-08-03 16:35:00|10579.1|10567.1|10574.8|10562.8|10581.1|10569.1|10571.1|10559.1|27
1596472800000|2020-08-03 16:40:00|10573.6|10561.6|10576|10564|10579.2|10567.2|10568.6|10556.6|32
1596473100000|2020-08-03 16:45:00|10577.2|10565.2|10579.7|10567.7|10583.1|10571.1|10577.2|10565.2|46
1596473400000|2020-08-03 16:50:00|10582.2|10570.2|10584.2|10572.2|10590.6|10578.6|10577.7|10565.7|129
1596473700000|2020-08-03 16:55:00|10583|10571|10573.3|10561.3|10583.5|10571.5|10570.8|10558.8|62
1596474000000|2020-08-03 17:00:00|10572.7|10560.7|10598.2|10586.2|10601.2|10589.2|10570.2|10558.2|134
1596474300000|2020-08-03 17:05:00|10599.6|10587.6|10584.9|10572.9|10602.7|10590.7|10584.9|10572.9|88
1596474600000|2020-08-03 17:10:00|10583.6|10571.6|10580.1|10568.1|10591.5|10579.5|10578.2|10566.2|52
1596474900000|2020-08-03 17:15:00|10580.7|10568.7|10569.3|10557.3|10580.7|10568.7|10568|10556|77
1596475200000|2020-08-03 17:20:00|10571.3|10559.3|10566.7|10554.7|10578.1|10566.1|10562.9|10550.9|48
1596475500000|2020-08-03 17:25:00|10567.2|10555.2|10579.2|10567.2|10581|10569|10567.2|10555.2|90
1596475800000|2020-08-03 17:30:00|10578.7|10566.7|10571.6|10559.6|10580.5|10568.5|10570.6|10558.6|72
1596476100000|2020-08-03 17:35:00|10573.4|10561.4|10586.6|10574.6|10586.6|10574.6|10573.4|10561.4|21
1596476400000|2020-08-03 17:40:00|10586.1|10574.1|10575.4|10563.4|10586.1|10574.1|10572.9|10560.9|26
1596476700000|2020-08-03 17:45:00|10576.1|10564.1|10579.9|10567.9|10582.4|10570.4|10575.6|10563.6|86
1596477000000|2020-08-03 17:50:00|10577.9|10565.9|10571.6|10559.6|10580.9|10568.9|10564|10552|120
1596477300000|2020-08-03 17:55:00|10574.1|10562.1|10601.5|10589.5|10608|10596|10570.9|10558.9|763
1596477600000|2020-08-03 18:00:00|10600.8|10588.8|10599.6|10587.6|10624.7|10612.7|10596.9|10584.9|1564
1596477900000|2020-08-03 18:05:00|10601.7|10589.7|10601.7|10589.7|10601.7|10589.7|10601.7|10589.7|0
1596547800000|2020-08-04 13:30:00|10598.9|10586.9|10569.6|10557.6|10598.9|10586.9|10557.1|10545.1|252
1596548100000|2020-08-04 13:35:00|10569.1|10557.1|10570.2|10558.2|10577.1|10565.1|10563.4|10551.4|77
1596548400000|2020-08-04 13:40:00|10569.5|10557.5|10581.8|10569.8|10586.3|10574.3|10567.3|10555.3|186
1596548700000|2020-08-04 13:45:00|10580.7|10568.7|10569.9|10557.9|10582|10570|10569.9|10557.9|54
1596549000000|2020-08-04 13:50:00|10570.6|10558.6|10569.9|10557.9|10574.3|10562.3|10567.4|10555.4|47
1596549300000|2020-08-04 13:55:00|10569.4|10557.4|10565.1|10553.1|10571.1|10559.1|10562.4|10550.4|88
1596549600000|2020-08-04 14:00:00|10564.4|10552.4|10557.5|10545.5|10565.3|10553.3|10556.4|10544.4|63
1596549900000|2020-08-04 14:05:00|10556.9|10544.9|10549.8|10537.8|10557.5|10545.5|10543.9|10531.9|125
1596550200000|2020-08-04 14:10:00|10548|10536|10558.9|10546.9|10558.9|10546.9|10548|10536|32
1596550500000|2020-08-04 14:15:00|10559.7|10547.7|10602.4|10590.4|10608.9|10596.9|10554|10542|269
1596550800000|2020-08-04 14:20:00|10599.9|10587.9|10601.4|10589.4|10611.6|10599.6|10595.2|10583.2|89
1596551100000|2020-08-04 14:25:00|10602.1|10590.1|10578.6|10566.6|10602.7|10590.7|10576.1|10564.1|39
1596551400000|2020-08-04 14:30:00|10576.1|10564.1|10571.1|10559.1|10581.6|10569.6|10564.1|10552.1|117
1596551700000|2020-08-04 14:35:00|10568.6|10556.6|10568.1|10556.1|10581|10569|10566.6|10554.6|44
1596552000000|2020-08-04 14:40:00|10566.7|10554.7|10562.2|10550.2|10569.2|10557.2|10557.7|10545.7|161
1596552300000|2020-08-04 14:45:00|10561.7|10549.7|10591.2|10579.2|10594.2|10582.2|10561.7|10549.7|140
1596552600000|2020-08-04 14:50:00|10591.7|10579.7|10576.9|10564.9|10592.4|10580.4|10576.2|10564.2|66
1596552900000|2020-08-04 14:55:00|10577.6|10565.6|10575.5|10563.5|10582.8|10570.8|10569.8|10557.8|39
1596553200000|2020-08-04 15:00:00|10574.8|10562.8|10564.4|10552.4|10574.8|10562.8|10561.2|10549.2|61
1596553500000|2020-08-04 15:05:00|10565.1|10553.1|10563.5|10551.5|10572.8|10560.8|10559.2|10547.2|77
1596553800000|2020-08-04 15:10:00|10562.8|10550.8|10572.3|10560.3|10578.2|10566.2|10562.3|10550.3|40
1596554100000|2020-08-04 15:15:00|10571.8|10559.8|10574.7|10562.7|10579.7|10567.7|10566.8|10554.8|69
1596554400000|2020-08-04 15:20:00|10577.2|10565.2|10567.2|10555.2|10581.1|10569.1|10564.7|10552.7|95
1596554700000|2020-08-04 15:25:00|10566.2|10554.2|10563.3|10551.3|10569.2|10557.2|10562.2|10550.2|46
1596555000000|2020-08-04 15:30:00|10562.1|10550.1|10565.8|10553.8|10567.1|10555.1|10560.4|10548.4|67
1596555300000|2020-08-04 15:35:00|10566|10554|10545.7|10533.7|10573.7|10561.7|10544.1|10532.1|168
1596555600000|2020-08-04 15:40:00|10544.4|10532.4|10546.4|10534.4|10547.7|10535.7|10537.7|10525.7|121
1596555900000|2020-08-04 15:45:00|10545.7|10533.7|10547.2|10535.2|10549.9|10537.9|10539.5|10527.5|50
1596556200000|2020-08-04 15:50:00|10546.6|10534.6|10547.7|10535.7|10553.4|10541.4|10544.5|10532.5|39
1596556500000|2020-08-04 15:55:00|10547.2|10535.2|10552.4|10540.4|10552.4|10540.4|10544.5|10532.5|16
1596556800000|2020-08-04 16:00:00|10554.4|10542.4|10545|10533|10554.9|10542.9|10543.5|10531.5|44
1596557100000|2020-08-04 16:05:00|10544.2|10532.2|10550.9|10538.9|10553.5|10541.5|10542.3|10530.3|61
1596557400000|2020-08-04 16:10:00|10550.3|10538.3|10541.6|10529.6|10550.3|10538.3|10541.6|10529.6|31
1596557700000|2020-08-04 16:15:00|10544.1|10532.1|10532.7|10520.7|10547|10535|10532.7|10520.7|69
1596558000000|2020-08-04 16:20:00|10533.2|10521.2|10529.7|10517.7|10537.7|10525.7|10529.7|10517.7|40
1596558300000|2020-08-04 16:25:00|10529|10517|10530.6|10518.6|10536.7|10524.7|10527.2|10515.2|80
1596558600000|2020-08-04 16:30:00|10529.2|10517.2|10544.9|10532.9|10546.2|10534.2|10527.9|10515.9|28
1596558900000|2020-08-04 16:35:00|10545.7|10533.7|10547.3|10535.3|10547.3|10535.3|10538.7|10526.7|81
1596559200000|2020-08-04 16:40:00|10548.3|10536.3|10538.4|10526.4|10552.1|10540.1|10538.4|10526.4|111
1596559500000|2020-08-04 16:45:00|10539.1|10527.1|10544.2|10532.2|10549.3|10537.3|10538.9|10526.9|87
1596559800000|2020-08-04 16:50:00|10543.4|10531.4|10548.7|10536.7|10553.8|10541.8|10542.7|10530.7|67
1596560100000|2020-08-04 16:55:00|10547.9|10535.9|10540.3|10528.3|10548.1|10536.1|10538.5|10526.5|38
1596560400000|2020-08-04 17:00:00|10537.8|10525.8|10540.7|10528.7|10540.7|10528.7|10534.6|10522.6|94
1596560700000|2020-08-04 17:05:00|10540|10528|10538.2|10526.2|10540.7|10528.7|10538.2|10526.2|26
1596561000000|2020-08-04 17:10:00|10539.3|10527.3|10540.7|10528.7|10541.8|10529.8|10538.2|10526.2|24
1596561300000|2020-08-04 17:15:00|10540|10528|10546.3|10534.3|10549.7|10537.7|10540|10528|68
1596561600000|2020-08-04 17:20:00|10544.3|10532.3|10547.2|10535.2|10554|10542|10544.3|10532.3|100
1596561900000|2020-08-04 17:25:00|10549|10537|10547.8|10535.8|10553.7|10541.7|10547.3|10535.3|92
1596562200000|2020-08-04 17:30:00|10547.1|10535.1|10543.4|10531.4|10548.5|10536.5|10539.4|10527.4|116
1596562500000|2020-08-04 17:35:00|10544.8|10532.8|10541.9|10529.9|10547.8|10535.8|10539.4|10527.4|154
1596562800000|2020-08-04 17:40:00|10541.2|10529.2|10538.9|10526.9|10544.4|10532.4|10532|10520|107
1596563100000|2020-08-04 17:45:00|10538.4|10526.4|10522.4|10510.4|10538.9|10526.9|10520.3|10508.3|213
1596563400000|2020-08-04 17:50:00|10519.9|10507.9|10507.8|10495.8|10519.9|10507.9|10506.4|10494.4|269
1596563700000|2020-08-04 17:55:00|10508.9|10496.9|10539.9|10527.9|10540.7|10528.7|10507.8|10495.8|503
1596564000000|2020-08-04 18:00:00|10539.4|10527.4|10543.6|10531.6|10547.8|10535.8|10517.4|10505.4|932
1596564300000|2020-08-04 18:05:00|10542.9|10530.9|10542.9|10530.9|10542.9|10530.9|10542.9|10530.9|0
1596634200000|2020-08-05 13:30:00|10523.6|10511.6|10528.5|10516.5|10556.2|10544.2|10523.6|10511.6|249
1596634500000|2020-08-05 13:35:00|10527.2|10515.2|10532.8|10520.8|10539|10527|10526.6|10514.6|197
1596634800000|2020-08-05 13:40:00|10533.3|10521.3|10548.3|10536.3|10556|10544|10528.8|10516.8|103
1596635100000|2020-08-05 13:45:00|10549.1|10537.1|10555.1|10543.1|10558.3|10546.3|10542.8|10530.8|80
1596635400000|2020-08-05 13:50:00|10555.8|10543.8|10555.1|10543.1|10562.8|10550.8|10552|10540|63
1596635700000|2020-08-05 13:55:00|10555.8|10543.8|10551.4|10539.4|10565.3|10553.3|10545.7|10533.7|100
1596636000000|2020-08-05 14:00:00|10550.7|10538.7|10548.9|10536.9|10556.4|10544.4|10544.4|10532.4|90
1596636300000|2020-08-05 14:05:00|10548.4|10536.4|10552.2|10540.2|10556.6|10544.6|10546.9|10534.9|126
1596636600000|2020-08-05 14:10:00|10551.4|10539.4|10542|10530|10551.4|10539.4|10538.5|10526.5|111
1596636900000|2020-08-05 14:15:00|10540.5|10528.5|10547|10535|10547|10535|10540|10528|9
1596637200000|2020-08-05 14:20:00|10544.5|10532.5|10545.9|10533.9|10547.7|10535.7|10543|10531|80
1596637500000|2020-08-05 14:25:00|10543.4|10531.4|10530.1|10518.1|10545.2|10533.2|10528.3|10516.3|160
1596637800000|2020-08-05 14:30:00|10530.8|10518.8|10545|10533|10547|10535|10529|10517|69
1596638100000|2020-08-05 14:35:00|10546.2|10534.2|10541.5|10529.5|10547|10535|10537|10525|71
1596638400000|2020-08-05 14:40:00|10542.1|10530.1|10545.6|10533.6|10550.1|10538.1|10542.1|10530.1|34
1596638700000|2020-08-05 14:45:00|10546.3|10534.3|10540.1|10528.1|10548.3|10536.3|10537.1|10525.1|38
1596639000000|2020-08-05 14:50:00|10539.6|10527.6|10531.7|10519.7|10540.7|10528.7|10529.2|10517.2|60
1596639300000|2020-08-05 14:55:00|10530.2|10518.2|10529|10517|10537.4|10525.4|10527.7|10515.7|54
1596639600000|2020-08-05 15:00:00|10528.5|10516.5|10539.5|10527.5|10542|10530|10526.3|10514.3|42
1596639900000|2020-08-05 15:05:00|10539|10527|10534.3|10522.3|10539.5|10527.5|10531.8|10519.8|27
1596640200000|2020-08-05 15:10:00|10534.8|10522.8|10542.3|10530.3|10558.3|10546.3|10534.8|10522.8|86
1596640500000|2020-08-05 15:15:00|10542.8|10530.8|10534.3|10522.3|10546.8|10534.8|10533.1|10521.1|56
1596640800000|2020-08-05 15:20:00|10534.8|10522.8|10534.4|10522.4|10537.8|10525.8|10529.3|10517.3|39
1596641100000|2020-08-05 15:25:00|10535.6|10523.6|10530.1|10518.1|10536.9|10524.9|10524.4|10512.4|174
1596641400000|2020-08-05 15:30:00|10525.4|10513.4|10516.5|10504.5|10526.4|10514.4|10516.5|10504.5|108
1596641700000|2020-08-05 15:35:00|10517.7|10505.7|10517.3|10505.3|10520|10508|10510.8|10498.8|136
1596642000000|2020-08-05 15:40:00|10515.5|10503.5|10511.6|10499.6|10518|10506|10509.6|10497.6|113
1596642300000|2020-08-05 15:45:00|10512.1|10500.1|10510.6|10498.6|10520|10508|10510.6|10498.6|49
1596642600000|2020-08-05 15:50:00|10509.8|10497.8|10503.1|10491.1|10509.8|10497.8|10494.3|10482.3|219
1596642900000|2020-08-05 15:55:00|10504.1|10492.1|10497.4|10485.4|10507.7|10495.7|10496.2|10484.2|103
1596643200000|2020-08-05 16:00:00|10496.7|10484.7|10493.2|10481.2|10497.9|10485.9|10489.7|10477.7|130
1596643500000|2020-08-05 16:05:00|10490.7|10478.7|10508.2|10496.2|10508.2|10496.2|10490.7|10478.7|58
1596643800000|2020-08-05 16:10:00|10508.3|10496.3|10499.8|10487.8|10508.3|10496.3|10495.8|10483.8|40
1596644100000|2020-08-05 16:15:00|10498.3|10486.3|10490.8|10478.8|10499.3|10487.3|10488.3|10476.3|50
1596644400000|2020-08-05 16:20:00|10489.6|10477.6|10493.6|10481.6|10507.1|10495.1|10485.8|10473.8|67
1596644700000|2020-08-05 16:25:00|10494.8|10482.8|10506.1|10494.1|10506.8|10494.8|10492.3|10480.3|40
1596645000000|2020-08-05 16:30:00|10506.8|10494.8|10502.9|10490.9|10509.4|10497.4|10502.4|10490.4|33
1596645300000|2020-08-05 16:35:00|10503.4|10491.4|10509.4|10497.4|10512.9|10500.9|10502.4|10490.4|56
1596645600000|2020-08-05 16:40:00|10508.9|10496.9|10508.9|10496.9|10511.9|10499.9|10503.9|10491.9|84
1596645900000|2020-08-05 16:45:00|10508.2|10496.2|10509.9|10497.9|10509.9|10497.9|10503.9|10491.9|99
1596646200000|2020-08-05 16:50:00|10507.4|10495.4|10508.7|10496.7|10514.4|10502.4|10503.9|10491.9|59
1596646500000|2020-08-05 16:55:00|10509.2|10497.2|10511.7|10499.7|10512.5|10500.5|10503|10491|62
1596646800000|2020-08-05 17:00:00|10512.5|10500.5|10509|10497|10512.5|10500.5|10506.5|10494.5|29
1596647100000|2020-08-05 17:05:00|10509.8|10497.8|10521.8|10509.8|10521.8|10509.8|10509.8|10497.8|98
1596647400000|2020-08-05 17:10:00|10521.3|10509.3|10521.1|10509.1|10527.3|10515.3|10519.1|10507.1|124
1596647700000|2020-08-05 17:15:00|10521.6|10509.6|10521.6|10509.6|10525.6|10513.6|10519.1|10507.1|35
1596648000000|2020-08-05 17:20:00|10521.1|10509.1|10520.6|10508.6|10526.4|10514.4|10520.6|10508.6|38
1596648300000|2020-08-05 17:25:00|10518.1|10506.1|10515.7|10503.7|10524.6|10512.6|10515.1|10503.1|92
1596648600000|2020-08-05 17:30:00|10518.2|10506.2|10526.4|10514.4|10527.2|10515.2|10517.6|10505.6|58
1596648900000|2020-08-05 17:35:00|10525.2|10513.2|10521.2|10509.2|10530.2|10518.2|10521.2|10509.2|72
1596649200000|2020-08-05 17:40:00|10519.2|10507.2|10518.2|10506.2|10520.7|10508.7|10512.2|10500.2|44
1596649500000|2020-08-05 17:45:00|10519.7|10507.7|10517.5|10505.5|10522.2|10510.2|10512.2|10500.2|63
1596649800000|2020-08-05 17:50:00|10516.2|10504.2|10532.3|10520.3|10532.8|10520.8|10514.2|10502.2|140
1596650100000|2020-08-05 17:55:00|10532.8|10520.8|10544.4|10532.4|10544.4|10532.4|10525.8|10513.8|610
1596650400000|2020-08-05 18:00:00|10543.9|10531.9|10570.9|10558.9|10582.3|10570.3|10534|10522|1061
1596720600000|2020-08-06 13:30:00|10591.2|10579.2|10601|10589|10623.3|10611.3|10591.2|10579.2|752
1596720900000|2020-08-06 13:35:00|10602.2|10590.2|10605.5|10593.5|10614.3|10602.3|10585|10573|217
1596721200000|2020-08-06 13:40:00|10606|10594|10600.5|10588.5|10609.8|10597.8|10596.5|10584.5|142
1596721500000|2020-08-06 13:45:00|10602|10590|10606.5|10594.5|10612|10600|10601.3|10589.3|143
1596721800000|2020-08-06 13:50:00|10607|10595|10612.8|10600.8|10618.1|10606.1|10605.5|10593.5|81
1596722100000|2020-08-06 13:55:00|10613.8|10601.8|10631.6|10619.6|10635.3|10623.3|10610.6|10598.6|258
1596722400000|2020-08-06 14:00:00|10630.3|10618.3|10630.4|10618.4|10634.6|10622.6|10624.1|10612.1|129
1596722700000|2020-08-06 14:05:00|10631.2|10619.2|10628|10616|10639.9|10627.9|10624.2|10612.2|132
1596723000000|2020-08-06 14:10:00|10627.5|10615.5|10618|10606|10638.2|10626.2|10616.7|10604.7|152
1596723300000|2020-08-06 14:15:00|10616.7|10604.7|10632.3|10620.3|10643|10631|10616.7|10604.7|237
1596723600000|2020-08-06 14:20:00|10632.8|10620.8|10641.8|10629.8|10654.9|10642.9|10629|10617|80
1596723900000|2020-08-06 14:25:00|10643.1|10631.1|10614.8|10602.8|10643.3|10631.3|10612.3|10600.3|105
1596724200000|2020-08-06 14:30:00|10615.5|10603.5|10617.1|10605.1|10628.6|10616.6|10612.3|10600.3|117
1596724500000|2020-08-06 14:35:00|10615.9|10603.9|10589.6|10577.6|10618.9|10606.9|10583.8|10571.8|213
1596724800000|2020-08-06 14:40:00|10588.8|10576.8|10573.2|10561.2|10589.6|10577.6|10566.7|10554.7|205
1596725100000|2020-08-06 14:45:00|10572.4|10560.4|10572.8|10560.8|10575.6|10563.6|10557.9|10545.9|164
1596725400000|2020-08-06 14:50:00|10571.5|10559.5|10557.8|10545.8|10573.3|10561.3|10557|10545|77
1596725700000|2020-08-06 14:55:00|10560|10548|10552.3|10540.3|10561.3|10549.3|10546.3|10534.3|109
1596726000000|2020-08-06 15:00:00|10556.5|10544.5|10560.1|10548.1|10571.9|10559.9|10548.6|10536.6|106
1596726300000|2020-08-06 15:05:00|10561.3|10549.3|10534.1|10522.1|10562.4|10550.4|10530.3|10518.3|136
1596726600000|2020-08-06 15:10:00|10535.3|10523.3|10555.9|10543.9|10556.4|10544.4|10535.3|10523.3|60
1596726900000|2020-08-06 15:15:00|10556.4|10544.4|10555.9|10543.9|10565.4|10553.4|10553.9|10541.9|25
1596727200000|2020-08-06 15:20:00|10555.4|10543.4|10544.9|10532.9|10557.9|10545.9|10543.9|10531.9|19
1596727500000|2020-08-06 15:25:00|10544.4|10532.4|10547.7|10535.7|10555.4|10543.4|10544.4|10532.4|38
1596727800000|2020-08-06 15:30:00|10546.9|10534.9|10553|10541|10559.2|10547.2|10544.9|10532.9|50
1596728100000|2020-08-06 15:35:00|10552.5|10540.5|10558.5|10546.5|10568|10556|10552.5|10540.5|50
1596728400000|2020-08-06 15:40:00|10558|10546|10555|10543|10558.5|10546.5|10549|10537|21
1596728700000|2020-08-06 15:45:00|10556.8|10544.8|10551.5|10539.5|10556.8|10544.8|10546.5|10534.5|19
1596729000000|2020-08-06 15:50:00|10552|10540|10563.9|10551.9|10576.2|10564.2|10552|10540|33
1596729300000|2020-08-06 15:55:00|10564.7|10552.7|10552.1|10540.1|10565.4|10553.4|10550.1|10538.1|39
1596729600000|2020-08-06 16:00:00|10553.4|10541.4|10555.4|10543.4|10559.1|10547.1|10549.6|10537.6|33
1596729900000|2020-08-06 16:05:00|10554.2|10542.2|10549.1|10537.1|10557.6|10545.6|10545.1|10533.1|44
1596730200000|2020-08-06 16:10:00|10550.7|10538.7|10551|10539|10551.7|10539.7|10544.2|10532.2|40
1596730500000|2020-08-06 16:15:00|10552.5|10540.5|10543.2|10531.2|10554.7|10542.7|10543.2|10531.2|50
1596730800000|2020-08-06 16:20:00|10543.9|10531.9|10538.7|10526.7|10543.9|10531.9|10538.7|10526.7|39
1596731100000|2020-08-06 16:25:00|10540.7|10528.7|10540.9|10528.9|10544.4|10532.4|10537.2|10525.2|67
1596731400000|2020-08-06 16:30:00|10539.7|10527.7|10552.3|10540.3|10555.3|10543.3|10537.7|10525.7|145
1596731700000|2020-08-06 16:35:00|10553.6|10541.6|10542.8|10530.8|10555.6|10543.6|10534.7|10522.7|37
1596732000000|2020-08-06 16:40:00|10542.3|10530.3|10534.7|10522.7|10542.3|10530.3|10529.2|10517.2|175
1596732300000|2020-08-06 16:45:00|10535.5|10523.5|10535.7|10523.7|10538.7|10526.7|10522.7|10510.7|105
1596732600000|2020-08-06 16:50:00|10534.2|10522.2|10513.6|10501.6|10534.2|10522.2|10511.6|10499.6|111
1596732900000|2020-08-06 16:55:00|10511.6|10499.6|10510.4|10498.4|10518.9|10506.9|10503.6|10491.6|89
1596733200000|2020-08-06 17:00:00|10509.7|10497.7|10499.1|10487.1|10514.7|10502.7|10497.6|10485.6|206
1596733500000|2020-08-06 17:05:00|10498.3|10486.3|10496.8|10484.8|10503.6|10491.6|10495.1|10483.1|190
1596733800000|2020-08-06 17:10:00|10497.6|10485.6|10526.2|10514.2|10528.7|10516.7|10491.1|10479.1|147
1596734100000|2020-08-06 17:15:00|10527.5|10515.5|10516.7|10504.7|10528.7|10516.7|10512.2|10500.2|84
1596734400000|2020-08-06 17:20:00|10518.2|10506.2|10506.2|10494.2|10518.2|10506.2|10503.2|10491.2|66
1596734700000|2020-08-06 17:25:00|10505.4|10493.4|10507.7|10495.7|10510.7|10498.7|10503.4|10491.4|49
1596735000000|2020-08-06 17:30:00|10508.2|10496.2|10518.3|10506.3|10521|10509|10506.2|10494.2|61
1596735300000|2020-08-06 17:35:00|10519.5|10507.5|10524.8|10512.8|10528.8|10516.8|10518.3|10506.3|42
1596735600000|2020-08-06 17:40:00|10525.6|10513.6|10529.8|10517.8|10529.8|10517.8|10522.8|10510.8|65
1596735900000|2020-08-06 17:45:00|10528.3|10516.3|10519.9|10507.9|10530.3|10518.3|10517.4|10505.4|186
1596736200000|2020-08-06 17:50:00|10518.6|10506.6|10530.8|10518.8|10536.3|10524.3|10512|10500|255
1596736500000|2020-08-06 17:55:00|10529.5|10517.5|10538.4|10526.4|10539.9|10527.9|10520.3|10508.3|395
1596736800000|2020-08-06 18:00:00|10539.1|10527.1|10536.8|10524.8|10541.4|10529.4|10512.9|10500.9|615
1596807000000|2020-08-07 13:30:00|10547.5|10535.5|10516.3|10504.3|10547.5|10535.5|10515.9|10503.9|486
1596807300000|2020-08-07 13:35:00|10515.9|10503.9|10538.2|10526.2|10539|10527|10511.2|10499.2|196
1596807600000|2020-08-07 13:40:00|10541.5|10529.5|10547.4|10535.4|10552.7|10540.7|10534.8|10522.8|168
1596807900000|2020-08-07 13:45:00|10548.2|10536.2|10537.7|10525.7|10548.7|10536.7|10536.4|10524.4|226
1596808200000|2020-08-07 13:50:00|10538.4|10526.4|10520.5|10508.5|10538.9|10526.9|10519.7|10507.7|112
1596808500000|2020-08-07 13:55:00|10521|10509|10506.4|10494.4|10523.5|10511.5|10503.9|10491.9|141
1596808800000|2020-08-07 14:00:00|10507.7|10495.7|10536.3|10524.3|10540.8|10528.8|10507.7|10495.7|114
1596809100000|2020-08-07 14:05:00|10534.3|10522.3|10538|10526|10545.2|10533.2|10529.7|10517.7|73
1596809400000|2020-08-07 14:10:00|10536.8|10524.8|10533.1|10521.1|10548.8|10536.8|10531.3|10519.3|119
1596809700000|2020-08-07 14:15:00|10534.6|10522.6|10553.9|10541.9|10555.1|10543.1|10534.6|10522.6|108
1596810000000|2020-08-07 14:20:00|10554.3|10542.3|10555|10543|10560|10548|10547.2|10535.2|76
1596810300000|2020-08-07 14:25:00|10555.4|10543.4|10541.7|10529.7|10560|10548|10541.7|10529.7|55
1596810600000|2020-08-07 14:30:00|10541.3|10529.3|10538|10526|10550.5|10538.5|10537.8|10525.8|99
1596810900000|2020-08-07 14:35:00|10537.5|10525.5|10554.9|10542.9|10555.8|10543.8|10536.9|10524.9|157
1596811200000|2020-08-07 14:40:00|10554.4|10542.4|10556.9|10544.9|10561.9|10549.9|10553.3|10541.3|57
1596811500000|2020-08-07 14:45:00|10557.7|10545.7|10559|10547|10565.9|10553.9|10556|10544|70
1596811800000|2020-08-07 14:50:00|10556.5|10544.5|10560|10548|10560|10548|10549.3|10537.3|91
1596812100000|2020-08-07 14:55:00|10559.2|10547.2|10561.4|10549.4|10567.5|10555.5|10558.7|10546.7|112
1596812400000|2020-08-07 15:00:00|10562.2|10550.2|10569.8|10557.8|10573.6|10561.6|10560.6|10548.6|92
1596812700000|2020-08-07 15:05:00|10569.1|10557.1|10573.6|10561.6|10575.2|10563.2|10566.6|10554.6|95
1596813000000|2020-08-07 15:10:00|10572.8|10560.8|10569.6|10557.6|10576.1|10564.1|10563.5|10551.5|73
1596813300000|2020-08-07 15:15:00|10569.1|10557.1|10577.7|10565.7|10582.7|10570.7|10569.1|10557.1|62
1596813600000|2020-08-07 15:20:00|10576.2|10564.2|10577.4|10565.4|10578.7|10566.7|10571.6|10559.6|33
1596813900000|2020-08-07 15:25:00|10578.2|10566.2|10574.2|10562.2|10579.2|10567.2|10572.5|10560.5|16
1596814200000|2020-08-07 15:30:00|10575.7|10563.7|10579.2|10567.2|10581.7|10569.7|10575.7|10563.7|22
1596814500000|2020-08-07 15:35:00|10578.7|10566.7|10579.4|10567.4|10582.5|10570.5|10575.8|10563.8|181
1596814800000|2020-08-07 15:40:00|10580.8|10568.8|10600.4|10588.4|10600.4|10588.4|10578.3|10566.3|76
1596815100000|2020-08-07 15:45:00|10599.9|10587.9|10599.1|10587.1|10601.5|10589.5|10590.4|10578.4|51
1596815400000|2020-08-07 15:50:00|10599.6|10587.6|10595.9|10583.9|10600.9|10588.9|10594.9|10582.9|127
1596815700000|2020-08-07 15:55:00|10597.4|10585.4|10595|10583|10602.4|10590.4|10587.9|10575.9|151
1596816000000|2020-08-07 16:00:00|10596.7|10584.7|10605.4|10593.4|10605.4|10593.4|10596.4|10584.4|87
1596816300000|2020-08-07 16:05:00|10604.2|10592.2|10580.3|10568.3|10619.4|10607.4|10580.3|10568.3|132
1596816600000|2020-08-07 16:10:00|10580.8|10568.8|10568.5|10556.5|10584.1|10572.1|10563.5|10551.5|199
1596816900000|2020-08-07 16:15:00|10567.5|10555.5|10564|10552|10571|10559|10556.4|10544.4|73
1596817200000|2020-08-07 16:20:00|10563.2|10551.2|10553.8|10541.8|10572.7|10560.7|10553.8|10541.8|68
1596817500000|2020-08-07 16:25:00|10556.3|10544.3|10561.7|10549.7|10570.2|10558.2|10556.3|10544.3|152
1596817800000|2020-08-07 16:30:00|10562.4|10550.4|10579.3|10567.3|10579.3|10567.3|10562.4|10550.4|38
1596818100000|2020-08-07 16:35:00|10578.1|10566.1|10571.7|10559.7|10578.1|10566.1|10560.9|10548.9|31
1596818400000|2020-08-07 16:40:00|10572.2|10560.2|10558.4|10546.4|10576.7|10564.7|10557.8|10545.8|78
1596818700000|2020-08-07 16:45:00|10556.9|10544.9|10546.7|10534.7|10559.4|10547.4|10541|10529|91
1596819000000|2020-08-07 16:50:00|10545|10533|10542.7|10530.7|10551.4|10539.4|10539.7|10527.7|82
1596819300000|2020-08-07 16:55:00|10544|10532|10529.1|10517.1|10546.1|10534.1|10527.9|10515.9|43
1596819600000|2020-08-07 17:00:00|10529.6|10517.6|10534.2|10522.2|10536.2|10524.2|10527.7|10515.7|44
1596819900000|2020-08-07 17:05:00|10534.6|10522.6|10526.7|10514.7|10536.7|10524.7|10525.7|10513.7|30
1596820200000|2020-08-07 17:10:00|10527.5|10515.5|10523.3|10511.3|10528.2|10516.2|10520.7|10508.7|70
1596820500000|2020-08-07 17:15:00|10522.8|10510.8|10523.7|10511.7|10540.3|10528.3|10520.8|10508.8|72
1596820800000|2020-08-07 17:20:00|10525|10513|10528|10516|10528|10516|10519.8|10507.8|60
1596821100000|2020-08-07 17:25:00|10529.4|10517.4|10501.9|10489.9|10531|10519|10497.1|10485.1|107
1596821400000|2020-08-07 17:30:00|10501.1|10489.1|10499.6|10487.6|10503.6|10491.6|10494.4|10482.4|65
1596821700000|2020-08-07 17:35:00|10499.1|10487.1|10500.1|10488.1|10505.9|10493.9|10495.1|10483.1|149
1596822000000|2020-08-07 17:40:00|10500.9|10488.9|10502|10490|10516.2|10504.2|10499.9|10487.9|49
1596822300000|2020-08-07 17:45:00|10502.4|10490.4|10501.7|10489.7|10514.2|10502.2|10498.4|10486.4|110
1596822600000|2020-08-07 17:50:00|10500.4|10488.4|10506.2|10494.2|10508.7|10496.7|10493.7|10481.7|168
1596822900000|2020-08-07 17:55:00|10507.2|10495.2|10519.5|10507.5|10522.5|10510.5|10499.2|10487.2|353
1596823200000|2020-08-07 18:00:00|10518.7|10506.7|10520.3|10508.3|10528.5|10516.5|10506.9|10494.9|275
1597066200000|2020-08-10 13:30:00|10534.3|10522.3|10558.1|10546.1|10558.1|10546.1|10515.6|10503.6|136
1597066500000|2020-08-10 13:35:00|10557.2|10545.2|10553.5|10541.5|10568.5|10556.5|10538.5|10526.5|189
1597066800000|2020-08-10 13:40:00|10556.4|10544.4|10558.9|10546.9|10576.4|10564.4|10551|10539|61
1597067100000|2020-08-10 13:45:00|10558.5|10546.5|10552.3|10540.3|10558.5|10546.5|10536.4|10524.4|17
1597067400000|2020-08-10 13:50:00|10553.9|10541.9|10559|10547|10568.5|10556.5|10553.9|10541.9|28
1597067700000|2020-08-10 13:55:00|10558.6|10546.6|10543.2|10531.2|10558.6|10546.6|10536.9|10524.9|11
1597068000000|2020-08-10 14:00:00|10548.2|10536.2|10572.7|10560.7|10575.6|10563.6|10547.7|10535.7|64
1597068300000|2020-08-10 14:05:00|10573.6|10561.6|10574|10562|10587.3|10575.3|10564.8|10552.8|311
1597068600000|2020-08-10 14:10:00|10574.8|10562.8|10537.8|10525.8|10575.6|10563.6|10533.2|10521.2|128
1597068900000|2020-08-10 14:15:00|10537|10525|10513.6|10501.6|10537|10525|10512.3|10500.3|143
1597069200000|2020-08-10 14:20:00|10513.2|10501.2|10526.1|10514.1|10527.8|10515.8|10512.4|10500.4|39
1597069500000|2020-08-10 14:25:00|10527.4|10515.4|10536.6|10524.6|10540.8|10528.8|10525.3|10513.3|101
1597069800000|2020-08-10 14:30:00|10537.4|10525.4|10535.3|10523.3|10544.9|10532.9|10529.1|10517.1|159
1597070100000|2020-08-10 14:35:00|10534.1|10522.1|10559.5|10547.5|10559.5|10547.5|10534.1|10522.1|51
1597070400000|2020-08-10 14:40:00|10561.2|10549.2|10580|10568|10583.3|10571.3|10560.8|10548.8|41
1597070700000|2020-08-10 14:45:00|10580.4|10568.4|10563.7|10551.7|10585.4|10573.4|10550.8|10538.8|63
1597071000000|2020-08-10 14:50:00|10562.9|10550.9|10575|10563|10584.6|10572.6|10558.7|10546.7|49
1597071300000|2020-08-10 14:55:00|10574.2|10562.2|10577.9|10565.9|10589.6|10577.6|10569.6|10557.6|160
1597071600000|2020-08-10 15:00:00|10575.4|10563.4|10582.5|10570.5|10587.9|10575.9|10574.6|10562.6|70
1597071900000|2020-08-10 15:05:00|10583.4|10571.4|10585.1|10573.1|10588.4|10576.4|10577.5|10565.5|35
1597072200000|2020-08-10 15:10:00|10587.1|10575.1|10591.8|10579.8|10591.8|10579.8|10578|10566|84
1597072500000|2020-08-10 15:15:00|10590.5|10578.5|10589.3|10577.3|10599.3|10587.3|10588.4|10576.4|36
1597072800000|2020-08-10 15:20:00|10587.6|10575.6|10600.5|10588.5|10600.9|10588.9|10587.2|10575.2|63
1597073100000|2020-08-10 15:25:00|10600.1|10588.1|10608.9|10596.9|10611|10599|10600.1|10588.1|40
1597073400000|2020-08-10 15:30:00|10608.5|10596.5|10593.5|10581.5|10611|10599|10588.5|10576.5|20
1597073700000|2020-08-10 15:35:00|10594.7|10582.7|10591.8|10579.8|10607.7|10595.7|10588.5|10576.5|41
1597074000000|2020-08-10 15:40:00|10590.6|10578.6|10590.2|10578.2|10596.8|10584.8|10584.3|10572.3|69
1597074300000|2020-08-10 15:45:00|10587.7|10575.7|10603.5|10591.5|10607.7|10595.7|10585.6|10573.6|63
1597074600000|2020-08-10 15:50:00|10603.1|10591.1|10598.1|10586.1|10605.6|10593.6|10593.1|10581.1|77
1597074900000|2020-08-10 15:55:00|10599|10587|10599.4|10587.4|10601.5|10589.5|10594.4|10582.4|134
1597075200000|2020-08-10 16:00:00|10599.8|10587.8|10603.2|10591.2|10603.2|10591.2|10597.3|10585.3|59
1597075500000|2020-08-10 16:05:00|10605.3|10593.3|10610.3|10598.3|10612|10600|10605.3|10593.3|111
1597075800000|2020-08-10 16:10:00|10609|10597|10609.9|10597.9|10616.1|10604.1|10608.2|10596.2|54
1597076100000|2020-08-10 16:15:00|10608.6|10596.6|10612|10600|10613.2|10601.2|10605.7|10593.7|8
1597076400000|2020-08-10 16:20:00|10612.4|10600.4|10601.6|10589.6|10614.5|10602.5|10599.5|10587.5|14
1597076700000|2020-08-10 16:25:00|10602.8|10590.8|10604.9|10592.9|10606.2|10594.2|10602.8|10590.8|0
1597077000000|2020-08-10 16:30:00|10604.5|10592.5|10598.3|10586.3|10605.8|10593.8|10593.3|10581.3|11
1597077300000|2020-08-10 16:35:00|10600.4|10588.4|10597.9|10585.9|10607.1|10595.1|10597.9|10585.9|10
1597077600000|2020-08-10 16:40:00|10599.2|10587.2|10609.6|10597.6|10610.9|10598.9|10595.8|10583.8|8
1597077900000|2020-08-10 16:45:00|10610|10598|10617.5|10605.5|10621.7|10609.7|10610|10598|115
1597078200000|2020-08-10 16:50:00|10618.7|10606.7|10622.5|10610.5|10624.2|10612.2|10612.5|10600.5|154
1597078500000|2020-08-10 16:55:00|10621.3|10609.3|10622.1|10610.1|10624.6|10612.6|10620|10608|55
1597078800000|2020-08-10 17:00:00|10621.3|10609.3|10608.8|10596.8|10622.6|10610.6|10608|10596|22
1597079100000|2020-08-10 17:05:00|10609.7|10597.7|10615.5|10603.5|10615.5|10603.5|10609.7|10597.7|12
1597079400000|2020-08-10 17:10:00|10618.4|10606.4|10617.2|10605.2|10622.2|10610.2|10617.2|10605.2|35
1597079700000|2020-08-10 17:15:00|10617.6|10605.6|10610.6|10598.6|10617.6|10605.6|10608.9|10596.9|44
1597080000000|2020-08-10 17:20:00|10609.8|10597.8|10609|10597|10611.8|10599.8|10601.8|10589.8|3
1597080300000|2020-08-10 17:25:00|10608.1|10596.1|10602.3|10590.3|10609|10597|10597.7|10585.7|20
1597080600000|2020-08-10 17:30:00|10603.1|10591.1|10616.1|10604.1|10618.2|10606.2|10603.1|10591.1|53
1597080900000|2020-08-10 17:35:00|10615.3|10603.3|10622.4|10610.4|10624.5|10612.5|10613.6|10601.6|80
1597081200000|2020-08-10 17:40:00|10622|10610|10611.6|10599.6|10622|10610|10609.9|10597.9|29
1597081500000|2020-08-10 17:45:00|10609.9|10597.9|10591.9|10579.9|10609.9|10597.9|10586.5|10574.5|18
1597081800000|2020-08-10 17:50:00|10591.5|10579.5|10597|10585|10598.7|10586.7|10586.5|10574.5|19
1597082100000|2020-08-10 17:55:00|10597.8|10585.8|10608.6|10596.6|10610.3|10598.3|10592.8|10580.8|93
1597082400000|2020-08-10 18:00:00|10610.3|10598.3|10631.7|10619.7|10632.5|10620.5|10607.8|10595.8|163
1597152600000|2020-08-11 13:30:00|10627.1|10615.1|10626|10614|10641.6|10629.6|10619.3|10607.3|59
1597152900000|2020-08-11 13:35:00|10626.8|10614.8|10638.6|10626.6|10653.6|10641.6|10626|10614|63
1597153200000|2020-08-11 13:40:00|10641.2|10629.2|10637.9|10625.9|10644|10632|10631.9|10619.9|44
1597153500000|2020-08-11 13:45:00|10638.3|10626.3|10638.7|10626.7|10641.7|10629.7|10631.4|10619.4|18
1597153800000|2020-08-11 13:50:00|10637|10625|10641.1|10629.1|10651.8|10639.8|10637|10625|68
1597154100000|2020-08-11 13:55:00|10642.3|10630.3|10631.9|10619.9|10643.3|10631.3|10631.5|10619.5|52
1597154400000|2020-08-11 14:00:00|10629.4|10617.4|10632.5|10620.5|10640.5|10628.5|10628.6|10616.6|22
1597154700000|2020-08-11 14:05:00|10634.2|10622.2|10663.3|10651.3|10665.5|10653.5|10631.7|10619.7|203
1597155000000|2020-08-11 14:10:00|10662.5|10650.5|10665.4|10653.4|10673.7|10661.7|10661.2|10649.2|153
1597155300000|2020-08-11 14:15:00|10664.5|10652.5|10666.6|10654.6|10673.7|10661.7|10664.5|10652.5|140
1597155600000|2020-08-11 14:20:00|10667.5|10655.5|10679.6|10667.6|10684.5|10672.5|10664.5|10652.5|137
1597155900000|2020-08-11 14:25:00|10677.9|10665.9|10661.3|10649.3|10685.3|10673.3|10660|10648|200
1597156200000|2020-08-11 14:30:00|10660.4|10648.4|10664.7|10652.7|10669.8|10657.8|10658.3|10646.3|46
1597156500000|2020-08-11 14:35:00|10665.5|10653.5|10676.2|10664.2|10676.2|10664.2|10663.8|10651.8|48
1597156800000|2020-08-11 14:40:00|10674.5|10662.5|10683.1|10671.1|10683.7|10671.7|10672.3|10660.3|46
1597157100000|2020-08-11 14:45:00|10684|10672|10679.3|10667.3|10688.3|10676.3|10676.4|10664.4|159
1597157400000|2020-08-11 14:50:00|10678.9|10666.9|10671.7|10659.7|10682.2|10670.2|10670.4|10658.4|61
1597157700000|2020-08-11 14:55:00|10672.1|10660.1|10674.1|10662.1|10681.6|10669.6|10670.5|10658.5|30
1597158000000|2020-08-11 15:00:00|10674.2|10662.2|10672.6|10660.6|10685|10673|10671.4|10659.4|46
1597158300000|2020-08-11 15:05:00|10673.5|10661.5|10667.1|10655.1|10678.4|10666.4|10663.8|10651.8|34
1597158600000|2020-08-11 15:10:00|10668.8|10656.8|10668.8|10656.8|10673|10661|10666.3|10654.3|6
1597158900000|2020-08-11 15:15:00|10669.7|10657.7|10659.6|10647.6|10674.7|10662.7|10659.6|10647.6|22
1597159200000|2020-08-11 15:20:00|10660|10648|10669.3|10657.3|10669.3|10657.3|10660|10648|23
1597159500000|2020-08-11 15:25:00|10671.4|10659.4|10668.9|10656.9|10676.4|10664.4|10668.9|10656.9|57
1597159800000|2020-08-11 15:30:00|10668|10656|10663|10651|10671.8|10659.8|10658|10646|110
1597160100000|2020-08-11 15:35:00|10661.2|10649.2|10658.4|10646.4|10669.7|10657.7|10657.9|10645.9|70
1597160400000|2020-08-11 15:40:00|10657.5|10645.5|10652.9|10640.9|10658.8|10646.8|10651.7|10639.7|12
1597160700000|2020-08-11 15:45:00|10653.8|10641.8|10647.1|10635.1|10655.5|10643.5|10645.4|10633.4|34
1597161000000|2020-08-11 15:50:00|10647.5|10635.5|10652|10640|10658.8|10646.8|10645.4|10633.4|70
1597161300000|2020-08-11 15:55:00|10652.9|10640.9|10663.3|10651.3|10667.9|10655.9|10652.9|10640.9|49
1597161600000|2020-08-11 16:00:00|10662.9|10650.9|10676|10664|10676|10664|10661.7|10649.7|12
1597161900000|2020-08-11 16:05:00|10676.8|10664.8|10689.4|10677.4|10691.6|10679.6|10674.3|10662.3|22
1597162200000|2020-08-11 16:10:00|10691.6|10679.6|10689.1|10677.1|10691.6|10679.6|10686.9|10674.9|53
1597162500000|2020-08-11 16:15:00|10687.4|10675.4|10687.4|10675.4|10691.6|10679.6|10687.4|10675.4|108
1597162800000|2020-08-11 16:20:00|10688.2|10676.2|10687|10675|10691.6|10679.6|10687|10675|44
1597163100000|2020-08-11 16:25:00|10685.3|10673.3|10687|10675|10689.5|10677.5|10678.6|10666.6|10
1597163400000|2020-08-11 16:30:00|10687.9|10675.9|10709.6|10697.6|10709.6|10697.6|10685.3|10673.3|62
1597163700000|2020-08-11 16:35:00|10710.4|10698.4|10729.4|10717.4|10729.4|10717.4|10709.6|10697.6|148
1597164000000|2020-08-11 16:40:00|10729.7|10717.7|10747.5|10735.5|10747.5|10735.5|10729.7|10717.7|255
1597164300000|2020-08-11 16:45:00|10748.4|10736.4|10734.9|10722.9|10751.7|10739.7|10731.6|10719.6|45
1597164600000|2020-08-11 16:50:00|10735.3|10723.3|10756.7|10744.7|10756.7|10744.7|10729|10717|67
1597164900000|2020-08-11 16:55:00|10757.6|10745.6|10766.7|10754.7|10766.7|10754.7|10756.7|10744.7|77
1597165200000|2020-08-11 17:00:00|10765.9|10753.9|10723.3|10711.3|10770.4|10758.4|10720.8|10708.8|75
1597165500000|2020-08-11 17:05:00|10725|10713|10725.8|10713.8|10738.6|10726.6|10721.2|10709.2|59
1597165800000|2020-08-11 17:10:00|10726.2|10714.2|10737|10725|10737|10725|10724.5|10712.5|5
1597166100000|2020-08-11 17:15:00|10736.1|10724.1|10740.5|10728.5|10740.9|10728.9|10732.6|10720.6|7
1597166400000|2020-08-11 17:20:00|10740.9|10728.9|10727|10715|10741.7|10729.7|10725.7|10713.7|32
1597166700000|2020-08-11 17:25:00|10727.8|10715.8|10732.8|10720.8|10735.7|10723.7|10724|10712|1
1597167000000|2020-08-11 17:30:00|10731.9|10719.9|10734|10722|10741.5|10729.5|10731.5|10719.5|0
1597167300000|2020-08-11 17:35:00|10732.8|10720.8|10719.7|10707.7|10733.5|10721.5|10719.3|10707.3|23
1597167600000|2020-08-11 17:40:00|10720.5|10708.5|10738.9|10726.9|10738.9|10726.9|10719.4|10707.4|13
1597167900000|2020-08-11 17:45:00|10737.7|10725.7|10741.8|10729.8|10741.8|10729.8|10732.6|10720.6|55
1597168200000|2020-08-11 17:50:00|10740.9|10728.9|10729.7|10717.7|10740.9|10728.9|10723.7|10711.7|36
1597168500000|2020-08-11 17:55:00|10730.1|10718.1|10724.3|10712.3|10742.6|10730.6|10716.2|10704.2|97
1597168800000|2020-08-11 18:00:00|10724.6|10712.6|10731|10719|10742.8|10730.8|10719.2|10707.2|169
1597169100000|2020-08-11 18:05:00|10730.1|10718.1|10730.1|10718.1|10730.1|10718.1|10730.1|10718.1|0
1597239000000|2020-08-12 13:30:00|10746|10734|10778.7|10766.7|10782.5|10770.5|10741.2|10729.2|153
1597239300000|2020-08-12 13:35:00|10777|10765|10791.5|10779.5|10794|10782|10773.2|10761.2|67
1597239600000|2020-08-12 13:40:00|10792.4|10780.4|10786.8|10774.8|10792.4|10780.4|10781|10769|146
1597239900000|2020-08-12 13:45:00|10787.7|10775.7|10783.9|10771.9|10788.9|10776.9|10778.6|10766.6|36
1597240200000|2020-08-12 13:50:00|10783.6|10771.6|10807.1|10795.1|10807.1|10795.1|10783.6|10771.6|58
1597240500000|2020-08-12 13:55:00|10805|10793|10810.2|10798.2|10811.1|10799.1|10801.1|10789.1|35
1597240800000|2020-08-12 14:00:00|10809.4|10797.4|10806.5|10794.5|10815.8|10803.8|10797.5|10785.5|58
1597241100000|2020-08-12 14:05:00|10806.9|10794.9|10812.4|10800.4|10815.4|10803.4|10804.4|10792.4|84
1597241400000|2020-08-12 14:10:00|10814.2|10802.2|10793.7|10781.7|10817.2|10805.2|10793.7|10781.7|119
1597241700000|2020-08-12 14:15:00|10795.2|10783.2|10820.7|10808.7|10821.9|10809.9|10795.2|10783.2|124
1597242000000|2020-08-12 14:20:00|10819.8|10807.8|10838.4|10826.4|10851.5|10839.5|10819.8|10807.8|115
1597242300000|2020-08-12 14:25:00|10839.2|10827.2|10840.5|10828.5|10849.7|10837.7|10832.7|10820.7|187
1597242600000|2020-08-12 14:30:00|10841.7|10829.7|10857.1|10845.1|10861.3|10849.3|10841.3|10829.3|19
1597242900000|2020-08-12 14:35:00|10856.3|10844.3|10857.7|10845.7|10860.2|10848.2|10853.8|10841.8|25
1597243200000|2020-08-12 14:40:00|10858.6|10846.6|10862.4|10850.4|10865.9|10853.9|10858.2|10846.2|30
1597243500000|2020-08-12 14:45:00|10862|10850|10865.3|10853.3|10869.9|10857.9|10856|10844|28
1597243800000|2020-08-12 14:50:00|10866.2|10854.2|10867.2|10855.2|10870.3|10858.3|10864.9|10852.9|22
1597244100000|2020-08-12 14:55:00|10867.9|10855.9|10870.8|10858.8|10874.7|10862.7|10865.1|10853.1|106
1597244400000|2020-08-12 15:00:00|10871.2|10859.2|10874.7|10862.7|10880.4|10868.4|10871.2|10859.2|35
1597244700000|2020-08-12 15:05:00|10876.5|10864.5|10863.7|10851.7|10876.5|10864.5|10860.8|10848.8|98
1597245000000|2020-08-12 15:10:00|10864.1|10852.1|10855.2|10843.2|10866.7|10854.7|10852.3|10840.3|19
1597245300000|2020-08-12 15:15:00|10855.6|10843.6|10861|10849|10865.6|10853.6|10855.2|10843.2|91
1597245600000|2020-08-12 15:20:00|10858.8|10846.8|10861|10849|10868.5|10856.5|10858.8|10846.8|24
1597245900000|2020-08-12 15:25:00|10859.7|10847.7|10867.6|10855.6|10868.5|10856.5|10859.7|10847.7|54
1597246200000|2020-08-12 15:30:00|10867.3|10855.3|10872|10860|10872.9|10860.9|10867.1|10855.1|58
1597246500000|2020-08-12 15:35:00|10872.9|10860.9|10868.6|10856.6|10874.4|10862.4|10868.6|10856.6|21
1597246800000|2020-08-12 15:40:00|10869|10857|10867.8|10855.8|10873.6|10861.6|10866.4|10854.4|52
1597247100000|2020-08-12 15:45:00|10868.7|10856.7|10872.9|10860.9|10877.8|10865.8|10866.9|10854.9|72
1597247400000|2020-08-12 15:50:00|10872|10860|10870.9|10858.9|10874.8|10862.8|10869|10857|22
1597247700000|2020-08-12 15:55:00|10870.5|10858.5|10870.6|10858.6|10875.2|10863.2|10870.5|10858.5|18
1597248000000|2020-08-12 16:00:00|10870.9|10858.9|10871.6|10859.6|10878|10866|10869.1|10857.1|19
1597248300000|2020-08-12 16:05:00|10873.7|10861.7|10871.6|10859.6|10874.1|10862.1|10869.5|10857.5|3
1597248600000|2020-08-12 16:10:00|10873.4|10861.4|10871.3|10859.3|10876.6|10864.6|10869.1|10857.1|8
1597248900000|2020-08-12 16:15:00|10870.9|10858.9|10867.7|10855.7|10873.4|10861.4|10867.7|10855.7|15
1597249200000|2020-08-12 16:20:00|10869.4|10857.4|10873.6|10861.6|10874.8|10862.8|10867.7|10855.7|12
1597249500000|2020-08-12 16:25:00|10874.8|10862.8|10884.2|10872.2|10884.2|10872.2|10874.8|10862.8|47
1597249800000|2020-08-12 16:30:00|10886|10874|10895.5|10883.5|10898|10886|10886|10874|33
1597250100000|2020-08-12 16:35:00|10898|10886|10896.7|10884.7|10899.2|10887.2|10894.2|10882.2|24
1597250400000|2020-08-12 16:40:00|10895.8|10883.8|10887.1|10875.1|10899.2|10887.2|10885.5|10873.5|15
1597250700000|2020-08-12 16:45:00|10886.7|10874.7|10887.3|10875.3|10891.4|10879.4|10885.5|10873.5|6
1597251000000|2020-08-12 16:50:00|10888.2|10876.2|10888.2|10876.2|10888.2|10876.2|10879.9|10867.9|41
1597251300000|2020-08-12 16:55:00|10886.4|10874.4|10881.7|10869.7|10888.2|10876.2|10875|10863|8
1597251600000|2020-08-12 17:00:00|10881.4|10869.4|10877.3|10865.3|10883.6|10871.6|10873.2|10861.2|12
1597251900000|2020-08-12 17:05:00|10876.1|10864.1|10867.9|10855.9|10880.4|10868.4|10867.9|10855.9|41
1597252200000|2020-08-12 17:10:00|10868.8|10856.8|10856.2|10844.2|10874|10862|10851.4|10839.4|142
1597252500000|2020-08-12 17:15:00|10855.3|10843.3|10853.4|10841.4|10861.2|10849.2|10839.2|10827.2|142
1597252800000|2020-08-12 17:20:00|10854.6|10842.6|10847.3|10835.3|10859.8|10847.8|10839.2|10827.2|38
1597253100000|2020-08-12 17:25:00|10846.4|10834.4|10829.6|10817.6|10846.7|10834.7|10829.6|10817.6|139
1597253400000|2020-08-12 17:30:00|10832.7|10820.7|10834.1|10822.1|10841.2|10829.2|10831.4|10819.4|64
1597253700000|2020-08-12 17:35:00|10831.4|10819.4|10838.5|10826.5|10844|10832|10824.3|10812.3|38
1597254000000|2020-08-12 17:40:00|10838.1|10826.1|10837.8|10825.8|10841.2|10829.2|10829.2|10817.2|21
1597254300000|2020-08-12 17:45:00|10837.4|10825.4|10840.7|10828.7|10849.6|10837.6|10836|10824|51
1597254600000|2020-08-12 17:50:00|10839.8|10827.8|10849.8|10837.8|10853.2|10841.2|10838.5|10826.5|16
1597254900000|2020-08-12 17:55:00|10848.6|10836.6|10871.8|10859.8|10874.7|10862.7|10831.8|10819.8|84
1597255200000|2020-08-12 18:00:00|10871.7|10859.7|10900|10888|10903.2|10891.2|10868.2|10856.2|260
1597325400000|2020-08-13 13:30:00|10910.4|10898.4|10887.5|10875.5|10910.4|10898.4|10871.1|10859.1|195
1597325700000|2020-08-13 13:35:00|10885.3|10873.3|10886.8|10874.8|10891.1|10879.1|10879.6|10867.6|61
1597326000000|2020-08-13 13:40:00|10886.4|10874.4|10875.9|10863.9|10887.1|10875.1|10869.3|10857.3|49
1597326300000|2020-08-13 13:45:00|10876.8|10864.8|10884.3|10872.3|10893.9|10881.9|10875.5|10863.5|107
1597326600000|2020-08-13 13:50:00|10883.2|10871.2|10897|10885|10897.9|10885.9|10876.8|10864.8|98
1597326900000|2020-08-13 13:55:00|10897.4|10885.4|10898.6|10886.6|10904.4|10892.4|10891.5|10879.5|20
1597327200000|2020-08-13 14:00:00|10900.8|10888.8|10893.8|10881.8|10913.3|10901.3|10893.8|10881.8|70
1597327500000|2020-08-13 14:05:00|10894.7|10882.7|10904.4|10892.4|10904.4|10892.4|10891.8|10879.8|93
1597327800000|2020-08-13 14:10:00|10904.7|10892.7|10914.4|10902.4|10917.2|10905.2|10904.7|10892.7|37
1597328100000|2020-08-13 14:15:00|10914.7|10902.7|10928|10916|10930.1|10918.1|10914.4|10902.4|52
1597328400000|2020-08-13 14:20:00|10928.3|10916.3|10935|10923|10938.4|10926.4|10922.3|10910.3|80
1597328700000|2020-08-13 14:25:00|10933.4|10921.4|10933.9|10921.9|10944.4|10932.4|10927.3|10915.3|46
1597329000000|2020-08-13 14:30:00|10934.2|10922.2|10944.8|10932.8|10950|10938|10933.9|10921.9|39
1597329300000|2020-08-13 14:35:00|10945.2|10933.2|10949.8|10937.8|10953.6|10941.6|10945.2|10933.2|15
1597329600000|2020-08-13 14:40:00|10949.5|10937.5|10930.5|10918.5|10955.5|10943.5|10930.5|10918.5|155
1597329900000|2020-08-13 14:45:00|10931.8|10919.8|10940.2|10928.2|10942.7|10930.7|10927.7|10915.7|56
1597330200000|2020-08-13 14:50:00|10939.9|10927.9|10935.6|10923.6|10939.9|10927.9|10925.6|10913.6|28
1597330500000|2020-08-13 14:55:00|10937.4|10925.4|10938.3|10926.3|10939.2|10927.2|10935.2|10923.2|45
1597330800000|2020-08-13 15:00:00|10937.4|10925.4|10966|10954|10966.4|10954.4|10937.4|10925.4|26
1597331100000|2020-08-13 15:05:00|10966.4|10954.4|10960.3|10948.3|10966.4|10954.4|10958.1|10946.1|97
1597331400000|2020-08-13 15:10:00|10959.4|10947.4|10949.6|10937.6|10962.4|10950.4|10944.6|10932.6|38
1597331700000|2020-08-13 15:15:00|10952.1|10940.1|10940|10928|10954.9|10942.9|10937.5|10925.5|22
1597332000000|2020-08-13 15:20:00|10941.8|10929.8|10939.5|10927.5|10944.6|10932.6|10930.7|10918.7|38
1597332300000|2020-08-13 15:25:00|10939.1|10927.1|10916.5|10904.5|10939.1|10927.1|10915.4|10903.4|127
1597332600000|2020-08-13 15:30:00|10917.4|10905.4|10921.8|10909.8|10925.4|10913.4|10916.2|10904.2|19
1597332900000|2020-08-13 15:35:00|10920.9|10908.9|10902|10890|10926.8|10914.8|10900.7|10888.7|37
1597333200000|2020-08-13 15:40:00|10901.6|10889.6|10909.7|10897.7|10910.6|10898.6|10888.2|10876.2|95
1597333500000|2020-08-13 15:45:00|10911.5|10899.5|10911.9|10899.9|10913.1|10901.1|10901.9|10889.9|15
1597333800000|2020-08-13 15:50:00|10912.2|10900.2|10914.2|10902.2|10916|10904|10901.9|10889.9|42
1597334100000|2020-08-13 15:55:00|10913.3|10901.3|10918.3|10906.3|10929.5|10917.5|10910.4|10898.4|47
1597334400000|2020-08-13 16:00:00|10917.4|10905.4|10922.2|10910.2|10930.6|10918.6|10912.9|10900.9|92
1597334700000|2020-08-13 16:05:00|10918.8|10906.8|10924.4|10912.4|10929.4|10917.4|10914.4|10902.4|5
1597335000000|2020-08-13 16:10:00|10926.9|10914.9|10931.3|10919.3|10933.1|10921.1|10922.2|10910.2|30
1597335300000|2020-08-13 16:15:00|10930.4|10918.4|10939.8|10927.8|10948.4|10936.4|10930.4|10918.4|6
1597335600000|2020-08-13 16:20:00|10939.4|10927.4|10947.7|10935.7|10949.8|10937.8|10939.4|10927.4|6
1597335900000|2020-08-13 16:25:00|10948.9|10936.9|10942.3|10930.3|10949.8|10937.8|10935.5|10923.5|6
1597336200000|2020-08-13 16:30:00|10942.6|10930.6|10951.6|10939.6|10953.2|10941.2|10942.3|10930.3|5
1597336500000|2020-08-13 16:35:00|10952.5|10940.5|10946.4|10934.4|10959.1|10947.1|10944.3|10932.3|6
1597336800000|2020-08-13 16:40:00|10946.1|10934.1|10942.3|10930.3|10949.8|10937.8|10934.8|10922.8|3
1597337100000|2020-08-13 16:45:00|10941.4|10929.4|10943.6|10931.6|10944.9|10932.9|10935.2|10923.2|2
1597337400000|2020-08-13 16:50:00|10943.3|10931.3|10945.6|10933.6|10952.7|10940.7|10942.4|10930.4|4
1597337700000|2020-08-13 16:55:00|10945.9|10933.9|10954|10942|10954|10942|10943.1|10931.1|0
1597338000000|2020-08-13 17:00:00|10954.5|10942.5|10956|10944|10960.6|10948.6|10953.1|10941.1|16
1597338300000|2020-08-13 17:05:00|10956.9|10944.9|10935.6|10923.6|10957.2|10945.2|10927.6|10915.6|56
1597338600000|2020-08-13 17:10:00|10934.7|10922.7|10931|10919|10938.8|10926.8|10928.8|10916.8|21
1597338900000|2020-08-13 17:15:00|10931.3|10919.3|10935.1|10923.1|10941|10929|10931.3|10919.3|69
1597339200000|2020-08-13 17:20:00|10933.9|10921.9|10923.5|10911.5|10933.9|10921.9|10918.9|10906.9|43
1597339500000|2020-08-13 17:25:00|10926|10914|10926|10914|10931|10919|10923.2|10911.2|14
1597339800000|2020-08-13 17:30:00|10927.3|10915.3|10936.1|10924.1|10936.4|10924.4|10926|10914|0
1597340100000|2020-08-13 17:35:00|10936.4|10924.4|10933.9|10921.9|10938.9|10926.9|10933.6|10921.6|55
1597340400000|2020-08-13 17:40:00|10931.4|10919.4|10923.6|10911.6|10932.7|10920.7|10921.4|10909.4|54
1597340700000|2020-08-13 17:45:00|10926.4|10914.4|10915.9|10903.9|10930.5|10918.5|10914.6|10902.6|43
1597341000000|2020-08-13 17:50:00|10916.8|10904.8|10917.9|10905.9|10939.7|10927.7|10896.5|10884.5|86
1597341300000|2020-08-13 17:55:00|10919.7|10907.7|10939.1|10927.1|10940.9|10928.9|10907.3|10895.3|74
1597341600000|2020-08-13 18:00:00|10940|10928|10953.5|10941.5|10953.5|10941.5|10934.8|10922.8|62
1597411800000|2020-08-14 13:30:00|10943.2|10931.2|10949|10937|10961.9|10949.9|10931.6|10919.6|51
1597412100000|2020-08-14 13:35:00|10947.8|10935.8|10952|10940|10952.6|10940.6|10932.3|10920.3|100
1597412400000|2020-08-14 13:40:00|10952.3|10940.3|10948.5|10936.5|10952.3|10940.3|10939.1|10927.1|12
1597412700000|2020-08-14 13:45:00|10948.2|10936.2|10947|10935|10952.2|10940.2|10946|10934|31
1597413000000|2020-08-14 13:50:00|10948.8|10936.8|10958.9|10946.9|10962.6|10950.6|10948|10936|90
1597413300000|2020-08-14 13:55:00|10958|10946|10954.3|10942.3|10960.2|10948.2|10948.8|10936.8|143
1597413600000|2020-08-14 14:00:00|10956.2|10944.2|10982.4|10970.4|10984.9|10972.9|10956.2|10944.2|156
1597413900000|2020-08-14 14:05:00|10979.7|10967.7|10962.7|10950.7|10986.7|10974.7|10962.4|10950.4|119
1597414200000|2020-08-14 14:10:00|10962.4|10950.4|10945.4|10933.4|10966.1|10954.1|10944.4|10932.4|199
1597414500000|2020-08-14 14:15:00|10944.4|10932.4|10916.6|10904.6|10950.1|10938.1|10916.2|10904.2|132
1597414800000|2020-08-14 14:20:00|10917.6|10905.6|10933.2|10921.2|10934.1|10922.1|10915.6|10903.6|158
1597415100000|2020-08-14 14:25:00|10931.9|10919.9|10940|10928|10954.6|10942.6|10931.9|10919.9|154
1597415400000|2020-08-14 14:30:00|10938.7|10926.7|10943.8|10931.8|10948.3|10936.3|10935.6|10923.6|118
1597415700000|2020-08-14 14:35:00|10946|10934|10929.3|10917.3|10946|10934|10928.4|10916.4|10
1597416000000|2020-08-14 14:40:00|10930.2|10918.2|10918.4|10906.4|10930.2|10918.2|10915.6|10903.6|26
1597416300000|2020-08-14 14:45:00|10919.3|10907.3|10927.3|10915.3|10927.3|10915.3|10917.1|10905.1|59
1597416600000|2020-08-14 14:50:00|10926.4|10914.4|10918.7|10906.7|10926.4|10914.4|10916.5|10904.5|44
1597416900000|2020-08-14 14:55:00|10916.8|10904.8|10911.8|10899.8|10918.7|10906.7|10911.5|10899.5|63
1597417200000|2020-08-14 15:00:00|10912.2|10900.2|10931.4|10919.4|10931.9|10919.9|10912.2|10900.2|46
1597417500000|2020-08-14 15:05:00|10931.7|10919.7|10937.1|10925.1|10941.1|10929.1|10931.7|10919.7|33
1597417800000|2020-08-14 15:10:00|10937.4|10925.4|10932.1|10920.1|10940.2|10928.2|10930.9|10918.9|25
1597418100000|2020-08-14 15:15:00|10929.3|10917.3|10941.4|10929.4|10945.8|10933.8|10926.6|10914.6|11
1597418400000|2020-08-14 15:20:00|10941.8|10929.8|10954.9|10942.9|10956.7|10944.7|10940.5|10928.5|10
1597418700000|2020-08-14 15:25:00|10954|10942|10953.7|10941.7|10960.2|10948.2|10950.3|10938.3|29
1597419000000|2020-08-14 15:30:00|10956.5|10944.5|10967.5|10955.5|10968.1|10956.1|10956.2|10944.2|23
1597419300000|2020-08-14 15:35:00|10965.3|10953.3|10964.7|10952.7|10970.5|10958.5|10961.9|10949.9|28
1597419600000|2020-08-14 15:40:00|10966.5|10954.5|10967.8|10955.8|10970.9|10958.9|10964.1|10952.1|37
1597419900000|2020-08-14 15:45:00|10969.1|10957.1|10957|10945|10969.1|10957.1|10954.2|10942.2|8
1597420200000|2020-08-14 15:50:00|10957.3|10945.3|10963.8|10951.8|10967|10955|10954.8|10942.8|39
1597420500000|2020-08-14 15:55:00|10964.7|10952.7|10981.3|10969.3|10982.2|10970.2|10957.4|10945.4|75
1597420800000|2020-08-14 16:00:00|10980.4|10968.4|10968.4|10956.4|10983.2|10971.2|10964.4|10952.4|68
1597421100000|2020-08-14 16:05:00|10968.1|10956.1|10975.9|10963.9|10980.9|10968.9|10968.1|10956.1|70
1597421400000|2020-08-14 16:10:00|10974.6|10962.6|10962.5|10950.5|10975.9|10963.9|10960|10948|72
1597421700000|2020-08-14 16:15:00|10961.3|10949.3|10974.4|10962.4|10976.9|10964.9|10960|10948|113
1597422000000|2020-08-14 16:20:00|10976|10964|10988.4|10976.4|10996.3|10984.3|10974.7|10962.7|104
1597422300000|2020-08-14 16:25:00|10989.6|10977.6|11000.2|10988.2|11000.8|10988.8|10989.6|10977.6|7
1597422600000|2020-08-14 16:30:00|10998.3|10986.3|11005.6|10993.6|11006.6|10994.6|10998|10986|26
1597422900000|2020-08-14 16:35:00|11003.5|10991.5|11007.7|10995.7|11007.7|10995.7|10998|10986|46
1597423200000|2020-08-14 16:40:00|11005.5|10993.5|10999.6|10987.6|11009.9|10997.9|10999.3|10987.3|0
1597423500000|2020-08-14 16:45:00|10999.3|10987.3|10978.8|10966.8|10999.6|10987.6|10976.7|10964.7|2
1597423800000|2020-08-14 16:50:00|10980.1|10968.1|10978.9|10966.9|10983.8|10971.8|10971.7|10959.7|13
1597424100000|2020-08-14 16:55:00|10979.2|10967.2|10964.5|10952.5|10981.4|10969.4|10964.5|10952.5|2
1597424400000|2020-08-14 17:00:00|10966.4|10954.4|10960.7|10948.7|10975.7|10963.7|10957.9|10945.9|15
1597424700000|2020-08-14 17:05:00|10961.7|10949.7|10940.5|10928.5|10962.9|10950.9|10940.5|10928.5|31
1597425000000|2020-08-14 17:10:00|10942.4|10930.4|10960.5|10948.5|10960.5|10948.5|10941.5|10929.5|39
1597425300000|2020-08-14 17:15:00|10959.2|10947.2|10954.3|10942.3|10972.9|10960.9|10950.6|10938.6|91
1597425600000|2020-08-14 17:20:00|10952.4|10940.4|10939.4|10927.4|10953.3|10941.3|10939.4|10927.4|111
1597425900000|2020-08-14 17:25:00|10939.8|10927.8|10922|10910|10941|10929|10922|10910|38
1597426200000|2020-08-14 17:30:00|10923.8|10911.8|10935.2|10923.2|10935.2|10923.2|10923.8|10911.8|73
1597426500000|2020-08-14 17:35:00|10934.9|10922.9|10948.7|10936.7|10956.7|10944.7|10933.3|10921.3|20
1597426800000|2020-08-14 17:40:00|10946.8|10934.8|10949.1|10937.1|10964|10952|10945.6|10933.6|50
1597427100000|2020-08-14 17:45:00|10950|10938|10939.1|10927.1|10950|10938|10936.3|10924.3|26
1597427400000|2020-08-14 17:50:00|10938.5|10926.5|10948.6|10936.6|10950.1|10938.1|10933.8|10921.8|105
1597427700000|2020-08-14 17:55:00|10947.6|10935.6|10954.9|10942.9|10966|10954|10946.1|10934.1|354
1597428000000|2020-08-14 18:00:00|10954|10942|10954.3|10942.3|10968.3|10956.3|10944|10932|62
1597428300000|2020-08-14 18:05:00|10955.2|10943.2|10955.2|10943.2|10955.2|10943.2|10955.2|10943.2|0
1597671000000|2020-08-17 13:30:00|10993.5|10981.5|11000.1|10988.1|11002.3|10990.3|10974.5|10962.5|105
1597671300000|2020-08-17 13:35:00|11001.1|10989.1|11005.8|10993.8|11006.1|10994.1|10994.1|10982.1|10
1597671600000|2020-08-17 13:40:00|11008.3|10996.3|10993.9|10981.9|11008.3|10996.3|10989.7|10977.7|48
1597671900000|2020-08-17 13:45:00|10992.9|10980.9|10992.1|10980.1|10999.6|10987.6|10989.6|10977.6|16
1597672200000|2020-08-17 13:50:00|10991.1|10979.1|11000.9|10988.9|11002.8|10990.8|10991.1|10979.1|44
1597672500000|2020-08-17 13:55:00|11001.2|10989.2|10987.7|10975.7|11001.2|10989.2|10984.2|10972.2|30
1597672800000|2020-08-17 14:00:00|10986.7|10974.7|11000|10988|11002.8|10990.8|10986.7|10974.7|14
1597673100000|2020-08-17 14:05:00|10998.8|10986.8|10982.8|10970.8|10999|10987|10981.5|10969.5|8
1597673400000|2020-08-17 14:10:00|10982.5|10970.5|10993.3|10981.3|10993.4|10981.4|10973|10961|61
1597673700000|2020-08-17 14:15:00|10994.3|10982.3|11001.3|10989.3|11002.3|10990.3|10988.6|10976.6|32
1597674000000|2020-08-17 14:20:00|11000.3|10988.3|10991.1|10979.1|11001.3|10989.3|10991.1|10979.1|33
1597674300000|2020-08-17 14:25:00|10990.1|10978.1|11003|10991|11006|10994|10988.6|10976.6|29
1597674600000|2020-08-17 14:30:00|11002.8|10990.8|10995.3|10983.3|11005|10993|10989.7|10977.7|18
1597674900000|2020-08-17 14:35:00|10996.5|10984.5|10999.5|10987.5|11003.7|10991.7|10994.6|10982.6|16
1597675200000|2020-08-17 14:40:00|11000.5|10988.5|11004.2|10992.2|11009.2|10997.2|11000.5|10988.5|8
1597675500000|2020-08-17 14:45:00|11003.2|10991.2|11005.8|10993.8|11005.8|10993.8|10993.2|10981.2|44
1597675800000|2020-08-17 14:50:00|11006.5|10994.5|11013.2|11001.2|11015.7|11003.7|11006.5|10994.5|9
1597676100000|2020-08-17 14:55:00|11015.4|11003.4|11018.7|11006.7|11020.7|11008.7|11011.2|10999.2|72
1597676400000|2020-08-17 15:00:00|11019.7|11007.7|11015.4|11003.4|11021|11009|11015.4|11003.4|22
1597676700000|2020-08-17 15:05:00|11016.4|11004.4|11018.5|11006.5|11020.7|11008.7|11011.5|10999.5|26
1597677000000|2020-08-17 15:10:00|11020.5|11008.5|11019|11007|11023|11011|11016|11004|10
1597677300000|2020-08-17 15:15:00|11018.1|11006.1|11023.8|11011.8|11025|11013|11017.1|11005.1|27
1597677600000|2020-08-17 15:20:00|11026|11014|11026.8|11014.8|11027.7|11015.7|11018.2|11006.2|61
1597677900000|2020-08-17 15:25:00|11027.1|11015.1|11037|11025|11038|11026|11027.1|11015.1|43
1597678200000|2020-08-17 15:30:00|11036.1|11024.1|11038|11026|11042.2|11030.2|11036.1|11024.1|51
1597678500000|2020-08-17 15:35:00|11038.3|11026.3|11028.6|11016.6|11042|11030|11028.6|11016.6|18
1597678800000|2020-08-17 15:40:00|11029.8|11017.8|11030.5|11018.5|11034.8|11022.8|11029.8|11017.8|64
1597679100000|2020-08-17 15:45:00|11031.7|11019.7|11039.2|11027.2|11039.2|11027.2|11030|11018|4
1597679400000|2020-08-17 15:50:00|11040.1|11028.1|11040.3|11028.3|11041.7|11029.7|11035.2|11023.2|3
1597679700000|2020-08-17 15:55:00|11039.4|11027.4|11049.5|11037.5|11050.5|11038.5|11039.4|11027.4|4
1597680000000|2020-08-17 16:00:00|11051.5|11039.5|11047.2|11035.2|11056.8|11044.8|11047.2|11035.2|11
1597680300000|2020-08-17 16:05:00|11047|11035|11041.4|11029.4|11048.7|11036.7|11040|11028|45
1597680600000|2020-08-17 16:10:00|11041.9|11029.9|11039.1|11027.1|11043.3|11031.3|11039.1|11027.1|9
1597680900000|2020-08-17 16:15:00|11038.9|11026.9|11035.1|11023.1|11039.9|11027.9|11034.5|11022.5|46
1597681200000|2020-08-17 16:20:00|11034.8|11022.8|11012.9|11000.9|11034.8|11022.8|11011|10999|41
1597681500000|2020-08-17 16:25:00|11010.7|10998.7|11004.6|10992.6|11013.2|11001.2|11004.6|10992.6|11
1597681800000|2020-08-17 16:30:00|11002.6|10990.6|11008.1|10996.1|11009.8|10997.8|11002.6|10990.6|49
1597682100000|2020-08-17 16:35:00|11010.1|10998.1|11002.1|10990.1|11014.8|11002.8|11000.9|10988.9|72
1597682400000|2020-08-17 16:40:00|11004.1|10992.1|11004.4|10992.4|11008.3|10996.3|10998.5|10986.5|39
1597682700000|2020-08-17 16:45:00|11002.5|10990.5|10997.5|10985.5|11006.7|10994.7|10997.2|10985.2|167
1597683000000|2020-08-17 16:50:00|10998.7|10986.7|10976.5|10964.5|10999.7|10987.7|10975.4|10963.4|111
1597683300000|2020-08-17 16:55:00|10978.5|10966.5|10969.6|10957.6|10981.5|10969.5|10965.9|10953.9|29
1597683600000|2020-08-17 17:00:00|10973.5|10961.5|10965.6|10953.6|10977.1|10965.1|10965.6|10953.6|87
1597683900000|2020-08-17 17:05:00|10965.8|10953.8|10956|10944|10968.7|10956.7|10952.1|10940.1|91
1597684200000|2020-08-17 17:10:00|10955|10943|10943.2|10931.2|10955|10943|10943.2|10931.2|115
1597684500000|2020-08-17 17:15:00|10942.9|10930.9|10940.9|10928.9|10956.2|10944.2|10932.3|10920.3|101
1597684800000|2020-08-17 17:20:00|10940|10928|10951.7|10939.7|10955.7|10943.7|10930.6|10918.6|42
1597685100000|2020-08-17 17:25:00|10953.6|10941.6|10926.9|10914.9|10953.6|10941.6|10925.6|10913.6|169
1597685400000|2020-08-17 17:30:00|10925.9|10913.9|10927.3|10915.3|10936.4|10924.4|10916.5|10904.5|266
1597685700000|2020-08-17 17:35:00|10924.2|10912.2|10926.5|10914.5|10931.5|10919.5|10913|10901|61
1597686000000|2020-08-17 17:40:00|10926.8|10914.8|10927.4|10915.4|10927.6|10915.6|10912.9|10900.9|130
1597686300000|2020-08-17 17:45:00|10927.9|10915.9|10920.1|10908.1|10929.1|10917.1|10914.3|10902.3|34
1597686600000|2020-08-17 17:50:00|10919.1|10907.1|10919.6|10907.6|10921.6|10909.6|10912.2|10900.2|143
1597686900000|2020-08-17 17:55:00|10923.1|10911.1|10932.4|10920.4|10938.6|10926.6|10920.6|10908.6|118
1597687200000|2020-08-17 18:00:00|10933.4|10921.4|10937|10925|10946.4|10934.4|10926|10914|142
1597757400000|2020-08-18 13:30:00|10942.5|10930.5|10911.5|10899.5|10942.5|10930.5|10900.5|10888.5|251
1597757700000|2020-08-18 13:35:00|10910.3|10898.3|10913.3|10901.3|10934.6|10922.6|10903|10891|120
1597758000000|2020-08-18 13:40:00|10914.6|10902.6|10943.3|10931.3|10950.3|10938.3|10914.6|10902.6|186
1597758300000|2020-08-18 13:45:00|10942.8|10930.8|10940.8|10928.8|10942.8|10930.8|10922.3|10910.3|123
1597758600000|2020-08-18 13:50:00|10941.1|10929.1|10924.9|10912.9|10950.1|10938.1|10922.9|10910.9|281
1597758900000|2020-08-18 13:55:00|10925.1|10913.1|10917.1|10905.1|10931.4|10919.4|10911.1|10899.1|52
1597759200000|2020-08-18 14:00:00|10918.1|10906.1|10942.4|10930.4|10946.6|10934.6|10913.9|10901.9|79
1597759500000|2020-08-18 14:05:00|10943.6|10931.6|10959.7|10947.7|10959.7|10947.7|10943.6|10931.6|26
1597759800000|2020-08-18 14:10:00|10961.7|10949.7|10943.9|10931.9|10961.7|10949.7|10939.7|10927.7|8
1597760100000|2020-08-18 14:15:00|10945.2|10933.2|10970.2|10958.2|10976.7|10964.7|10945.2|10933.2|10
1597760400000|2020-08-18 14:20:00|10969.2|10957.2|10943.5|10931.5|10969.2|10957.2|10943.5|10931.5|64
1597760700000|2020-08-18 14:25:00|10941.5|10929.5|10949.5|10937.5|10951.7|10939.7|10940.2|10928.2|20
1597761000000|2020-08-18 14:30:00|10950.5|10938.5|10953.5|10941.5|10958.5|10946.5|10947|10935|42
1597761300000|2020-08-18 14:35:00|10952.5|10940.5|10937.3|10925.3|10952.5|10940.5|10934|10922|30
1597761600000|2020-08-18 14:40:00|10938.3|10926.3|10935.3|10923.3|10939.3|10927.3|10929.5|10917.5|44
1597761900000|2020-08-18 14:45:00|10930.3|10918.3|10914.8|10902.8|10930.3|10918.3|10914.8|10902.8|92
1597762200000|2020-08-18 14:50:00|10914.3|10902.3|10916.1|10904.1|10922.3|10910.3|10913.6|10901.6|39
1597762500000|2020-08-18 14:55:00|10914.1|10902.1|10910.8|10898.8|10932.6|10920.6|10910.8|10898.8|84
1597762800000|2020-08-18 15:00:00|10911.8|10899.8|10913.6|10901.6|10917.1|10905.1|10908.1|10896.1|74
1597763100000|2020-08-18 15:05:00|10911.6|10899.6|10908.6|10896.6|10914.9|10902.9|10903.6|10891.6|53
1597763400000|2020-08-18 15:10:00|10909.1|10897.1|10910.9|10898.9|10928.4|10916.4|10908.9|10896.9|39
1597763700000|2020-08-18 15:15:00|10911.4|10899.4|10912.9|10900.9|10927.9|10915.9|10909.9|10897.9|99
1597764000000|2020-08-18 15:20:00|10911.6|10899.6|10909.2|10897.2|10922.4|10910.4|10906.7|10894.7|176
1597764300000|2020-08-18 15:25:00|10909.7|10897.7|10932.9|10920.9|10943.2|10931.2|10909.2|10897.2|336
1597764600000|2020-08-18 15:30:00|10933.2|10921.2|10935.4|10923.4|10949.2|10937.2|10930.7|10918.7|99
1597764900000|2020-08-18 15:35:00|10934.2|10922.2|10936.2|10924.2|10940.4|10928.4|10928.2|10916.2|71
1597765200000|2020-08-18 15:40:00|10936.5|10924.5|10926.7|10914.7|10940.5|10928.5|10926.7|10914.7|44
1597765500000|2020-08-18 15:45:00|10927.7|10915.7|10930.7|10918.7|10939.2|10927.2|10926.7|10914.7|33
1597765800000|2020-08-18 15:50:00|10928.7|10916.7|10924.7|10912.7|10928.7|10916.7|10918.7|10906.7|64
1597766100000|2020-08-18 15:55:00|10925.7|10913.7|10956|10944|10956|10944|10925.7|10913.7|153
1597766400000|2020-08-18 16:00:00|10955.8|10943.8|10943.3|10931.3|10958.3|10946.3|10942.3|10930.3|21
1597766700000|2020-08-18 16:05:00|10944.3|10932.3|10947.6|10935.6|10951.8|10939.8|10941|10929|18
1597767000000|2020-08-18 16:10:00|10946.6|10934.6|10946.1|10934.1|10946.6|10934.6|10936.3|10924.3|33
1597767300000|2020-08-18 16:15:00|10948.1|10936.1|10943.8|10931.8|10950.6|10938.6|10943.8|10931.8|36
1597767600000|2020-08-18 16:20:00|10944.1|10932.1|10950.1|10938.1|10954.6|10942.6|10944.1|10932.1|30
1597767900000|2020-08-18 16:25:00|10948.9|10936.9|10944.1|10932.1|10950.4|10938.4|10943.9|10931.9|76
1597768200000|2020-08-18 16:30:00|10946.1|10934.1|10946.1|10934.1|10949.4|10937.4|10944.1|10932.1|2
1597768500000|2020-08-18 16:35:00|10943.9|10931.9|10947.9|10935.9|10949.9|10937.9|10943.9|10931.9|16
1597768800000|2020-08-18 16:40:00|10946.9|10934.9|10951.7|10939.7|10951.7|10939.7|10944.6|10932.6|27
1597769100000|2020-08-18 16:45:00|10952.2|10940.2|10945.4|10933.4|10954.7|10942.7|10945.4|10933.4|31
1597769400000|2020-08-18 16:50:00|10945.2|10933.2|10961.5|10949.5|10961.5|10949.5|10942.9|10930.9|36
1597769700000|2020-08-18 16:55:00|10963.5|10951.5|10961|10949|10963.5|10951.5|10959.5|10947.5|22
1597770000000|2020-08-18 17:00:00|10958.8|10946.8|10956.3|10944.3|10959|10947|10956.3|10944.3|11
1597770300000|2020-08-18 17:05:00|10957.3|10945.3|10951.8|10939.8|10958.3|10946.3|10950.5|10938.5|10
1597770600000|2020-08-18 17:10:00|10950.8|10938.8|10945.3|10933.3|10953.3|10941.3|10943.3|10931.3|30
1597770900000|2020-08-18 17:15:00|10945.6|10933.6|10944.3|10932.3|10947.6|10935.6|10944.3|10932.3|15
1597771200000|2020-08-18 17:20:00|10942.6|10930.6|10933.6|10921.6|10944.4|10932.4|10933.1|10921.1|45
1597771500000|2020-08-18 17:25:00|10933.8|10921.8|10938.4|10926.4|10938.4|10926.4|10931.1|10919.1|37
1597771800000|2020-08-18 17:30:00|10936.1|10924.1|10926.1|10914.1|10936.4|10924.4|10924.1|10912.1|36
1597772100000|2020-08-18 17:35:00|10928.1|10916.1|10925.7|10913.7|10933.9|10921.9|10925.6|10913.6|47
1597772400000|2020-08-18 17:40:00|10923.2|10911.2|10927.4|10915.4|10933.4|10921.4|10923.2|10911.2|35
1597772700000|2020-08-18 17:45:00|10925.2|10913.2|10931.7|10919.7|10935.2|10923.2|10925.2|10913.2|58
1597773000000|2020-08-18 17:50:00|10931.5|10919.5|10922.4|10910.4|10931.5|10919.5|10911.2|10899.2|78
1597773300000|2020-08-18 17:55:00|10924.7|10912.7|10934.2|10922.2|10935.2|10923.2|10917.4|10905.4|72
1597773600000|2020-08-18 18:00:00|10935|10923|10967.4|10955.4|10968.6|10956.6|10929.5|10917.5|73
1597773900000|2020-08-18 18:05:00|10966.3|10954.3|10966.3|10954.3|10966.3|10954.3|10966.3|10954.3|0
1597843800000|2020-08-19 13:30:00|10973.8|10961.8|10961.4|10949.4|10989.8|10977.8|10955.9|10943.9|139
1597844100000|2020-08-19 13:35:00|10962|10950|10948.4|10936.4|10964.5|10952.5|10947.3|10935.3|62
1597844400000|2020-08-19 13:40:00|10952.5|10940.5|10970.1|10958.1|10971.9|10959.9|10950.4|10938.4|52
1597844700000|2020-08-19 13:45:00|10972.1|10960.1|10971.9|10959.9|10972.1|10960.1|10960.1|10948.1|74
1597845000000|2020-08-19 13:50:00|10972.9|10960.9|10981.5|10969.5|10984.8|10972.8|10970.6|10958.6|73
1597845300000|2020-08-19 13:55:00|10982.7|10970.7|10989.9|10977.9|10992|10980|10982.7|10970.7|13
1597845600000|2020-08-19 14:00:00|10988.9|10976.9|10995.2|10983.2|10997.4|10985.4|10984.9|10972.9|70
1597845900000|2020-08-19 14:05:00|10997.2|10985.2|11000.9|10988.9|11002|10990|10994.9|10982.9|73
1597846200000|2020-08-19 14:10:00|11000|10988|10993.8|10981.8|11000.8|10988.8|10991.1|10979.1|72
1597846500000|2020-08-19 14:15:00|10994.9|10982.9|11001.6|10989.6|11004.3|10992.3|10994.9|10982.9|113
1597846800000|2020-08-19 14:20:00|11000.6|10988.6|11000.2|10988.2|11001.6|10989.6|10993.1|10981.1|16
1597847100000|2020-08-19 14:25:00|11000.9|10988.9|11003.4|10991.4|11008.4|10996.4|10998|10986|19
1597847400000|2020-08-19 14:30:00|11003.7|10991.7|11005.7|10993.7|11008.9|10996.9|11003.4|10991.4|38
1597847700000|2020-08-19 14:35:00|11008|10996|11007|10995|11008.2|10996.2|11005.7|10993.7|0
1597848000000|2020-08-19 14:40:00|11006.8|10994.8|11007.2|10995.2|11008.3|10996.3|11005.7|10993.7|12
1597848300000|2020-08-19 14:45:00|11008.3|10996.3|11014.6|11002.6|11016.1|11004.1|11006.2|10994.2|7
1597848600000|2020-08-19 14:50:00|11012.6|11000.6|11024.7|11012.7|11024.9|11012.9|11012.1|11000.1|96
1597848900000|2020-08-19 14:55:00|11024.2|11012.2|11025.8|11013.8|11028.5|11016.5|11021.5|11009.5|30
1597849200000|2020-08-19 15:00:00|11026.8|11014.8|11032.9|11020.9|11032.9|11020.9|11025.8|11013.8|22
1597849500000|2020-08-19 15:05:00|11035.4|11023.4|11033.3|11021.3|11035.6|11023.6|11031.5|11019.5|16
1597849800000|2020-08-19 15:10:00|11029|11017|11013.4|11001.4|11029.3|11017.3|11011.1|10999.1|12
1597850100000|2020-08-19 15:15:00|11014.4|11002.4|11017|11005|11017.7|11005.7|11008.6|10996.6|24
1597850400000|2020-08-19 15:20:00|11016|11004|11004.1|10992.1|11016|11004|11004.1|10992.1|28
1597850700000|2020-08-19 15:25:00|11002.8|10990.8|11000.7|10988.7|11004.1|10992.1|10993.6|10981.6|46
1597851000000|2020-08-19 15:30:00|10999.7|10987.7|11005.4|10993.4|11006.6|10994.6|10990.9|10978.9|35
1597851300000|2020-08-19 15:35:00|11004.3|10992.3|10992.8|10980.8|11008.2|10996.2|10992.2|10980.2|44
1597851600000|2020-08-19 15:40:00|10997.9|10985.9|10996.9|10984.9|11003|10991|10995.9|10983.9|0
1597851900000|2020-08-19 15:45:00|10998.9|10986.9|10998.5|10986.5|11002.2|10990.2|10994.8|10982.8|6
1597852200000|2020-08-19 15:50:00|10999.5|10987.5|10996.5|10984.5|11002.6|10990.6|10995.4|10983.4|15
1597852500000|2020-08-19 15:55:00|10994.4|10982.4|11003.5|10991.5|11014.9|11002.9|10992.4|10980.4|76
1597852800000|2020-08-19 16:00:00|11002.3|10990.3|10995.4|10983.4|11012.4|11000.4|10994.4|10982.4|43
1597853100000|2020-08-19 16:05:00|10995.6|10983.6|10987.4|10975.4|10999.1|10987.1|10978.9|10966.9|65
1597853400000|2020-08-19 16:10:00|10986.4|10974.4|10979|10967|10986.6|10974.6|10965.6|10953.6|49
1597853700000|2020-08-19 16:15:00|10979.5|10967.5|10991.8|10979.8|10995.5|10983.5|10977|10965|16
1597854000000|2020-08-19 16:20:00|10992|10980|11004.5|10992.5|11007|10995|10992|10980|76
1597854300000|2020-08-19 16:25:00|11005.8|10993.8|11005|10993|11012.7|11000.7|11004.2|10992.2|17
1597854600000|2020-08-19 16:30:00|11006|10994|10996.7|10984.7|11012.3|11000.3|10994.7|10982.7|26
1597854900000|2020-08-19 16:35:00|10996.5|10984.5|11002.5|10990.5|11002.5|10990.5|10996.1|10984.1|1
1597855200000|2020-08-19 16:40:00|11000.5|10988.5|10999.6|10987.6|11000.7|10988.7|10991.6|10979.6|34
1597855500000|2020-08-19 16:45:00|11000.3|10988.3|11003.8|10991.8|11009|10997|11000.3|10988.3|24
1597855800000|2020-08-19 16:50:00|11002.8|10990.8|11009.6|10997.6|11009.6|10997.6|10999.7|10987.7|0
1597856100000|2020-08-19 16:55:00|11010.9|10998.9|11018.1|11006.1|11018.5|11006.5|11008.2|10996.2|5
1597856400000|2020-08-19 17:00:00|11016.8|11004.8|11012.6|11000.6|11016.8|11004.8|11008.3|10996.3|17
1597856700000|2020-08-19 17:05:00|11011.7|10999.7|11011|10999|11013.5|11001.5|11010.1|10998.1|30
1597857000000|2020-08-19 17:10:00|11012.3|11000.3|11014|11002|11020.4|11008.4|11012.3|11000.3|45
1597857300000|2020-08-19 17:15:00|11016.1|11004.1|11018.4|11006.4|11020.8|11008.8|11016.1|11004.1|27
1597857600000|2020-08-19 17:20:00|11019.4|11007.4|11012.2|11000.2|11019.4|11007.4|11011.2|10999.2|0
1597857900000|2020-08-19 17:25:00|11013.3|11001.3|11022.5|11010.5|11022.7|11010.7|11013.3|11001.3|34
1597858200000|2020-08-19 17:30:00|11020.4|11008.4|11019.7|11007.7|11022.7|11010.7|11017.2|11005.2|15
1597858500000|2020-08-19 17:35:00|11019.4|11007.4|11014.9|11002.9|11024.5|11012.5|11014.6|11002.6|29
1597858800000|2020-08-19 17:40:00|11012.9|11000.9|11015.9|11003.9|11017.5|11005.5|11011.8|10999.8|31
1597859100000|2020-08-19 17:45:00|11018|11006|11018.8|11006.8|11020.9|11008.9|11014.6|11002.6|35
1597859400000|2020-08-19 17:50:00|11016.8|11004.8|11021|11009|11021|11009|11011.7|10999.7|21
1597859700000|2020-08-19 17:55:00|11022|11010|11027.6|11015.6|11029.9|11017.9|11020.1|11008.1|34
1597860000000|2020-08-19 18:00:00|11027.1|11015.1|11029|11017|11048.1|11036.1|11025.3|11013.3|37
1597930200000|2020-08-20 13:30:00|11021.9|11009.9|11010.3|10998.3|11023.8|11011.8|11003.6|10991.6|18
1597930500000|2020-08-20 13:35:00|11003|10991|10995.9|10983.9|11006.8|10994.8|10994.7|10982.7|63
1597930800000|2020-08-20 13:40:00|10994.9|10982.9|10999.9|10987.9|11001.4|10989.4|10987.8|10975.8|11
1597931100000|2020-08-20 13:45:00|11000.1|10988.1|11006.6|10994.6|11007.8|10995.8|10990.1|10978.1|11
1597931400000|2020-08-20 13:50:00|11006.8|10994.8|11024.7|11012.7|11027|11015|11005.4|10993.4|15
1597931700000|2020-08-20 13:55:00|11025.8|11013.8|11031.4|11019.4|11035|11023|11024.1|11012.1|18
1597932000000|2020-08-20 14:00:00|11032.5|11020.5|11029.6|11017.6|11033.7|11021.7|11021.4|11009.4|6
1597932300000|2020-08-20 14:05:00|11029.4|11017.4|11032.5|11020.5|11034.6|11022.6|11028.1|11016.1|10
1597932600000|2020-08-20 14:10:00|11033.5|11021.5|11028.3|11016.3|11034.6|11022.6|11024.2|11012.2|8
1597932900000|2020-08-20 14:15:00|11029.4|11017.4|11033.6|11021.6|11035|11023|11029.4|11017.4|16
1597933200000|2020-08-20 14:20:00|11034.6|11022.6|11020.1|11008.1|11035|11023|11018|11006|52
1597933500000|2020-08-20 14:25:00|11019|11007|11006.5|10994.5|11019|11007|11004.2|10992.2|52
1597933800000|2020-08-20 14:30:00|11007.6|10995.6|11017.8|11005.8|11017.8|11005.8|11003.4|10991.4|44
1597934100000|2020-08-20 14:35:00|11016.8|11004.8|10998.2|10986.2|11017.8|11005.8|10995.9|10983.9|34
1597934400000|2020-08-20 14:40:00|10997.2|10985.2|10987.6|10975.6|10998.4|10986.4|10986.6|10974.6|70
1597934700000|2020-08-20 14:45:00|10986.6|10974.6|10982|10970|10989.7|10977.7|10982|10970|35
1597935000000|2020-08-20 14:50:00|10981.8|10969.8|10986.8|10974.8|10988.1|10976.1|10978.1|10966.1|51
1597935300000|2020-08-20 14:55:00|10987|10975|10988.5|10976.5|10989.5|10977.5|10983.7|10971.7|1
1597935600000|2020-08-20 15:00:00|10989.5|10977.5|10987.7|10975.7|10990.8|10978.8|10981.8|10969.8|6
1597935900000|2020-08-20 15:05:00|10986.6|10974.6|10985|10973|10988.7|10976.7|10980.4|10968.4|8
1597936200000|2020-08-20 15:10:00|10987.3|10975.3|10990|10978|10990|10978|10987.3|10975.3|1
1597936500000|2020-08-20 15:15:00|10987.9|10975.9|10992.7|10980.7|10995.2|10983.2|10985.6|10973.6|14
1597936800000|2020-08-20 15:20:00|10992.3|10980.3|10977.8|10965.8|10992.3|10980.3|10975.5|10963.5|1
1597937100000|2020-08-20 15:25:00|10980|10968|10982.8|10970.8|10986.5|10974.5|10980|10968|0
1597937400000|2020-08-20 15:30:00|10981.3|10969.3|10975.7|10963.7|10983|10971|10975.7|10963.7|3
1597937700000|2020-08-20 15:35:00|10975.9|10963.9|10973.4|10961.4|10978.6|10966.6|10973.4|10961.4|13
1597938000000|2020-08-20 15:40:00|10971.1|10959.1|10963.7|10951.7|10971.1|10959.1|10959.1|10947.1|9
1597938300000|2020-08-20 15:45:00|10962.6|10950.6|10973.9|10961.9|10975.8|10963.8|10962.6|10950.6|1
1597938600000|2020-08-20 15:50:00|10972.4|10960.4|10970.1|10958.1|10977|10965|10966.8|10954.8|5
1597938900000|2020-08-20 15:55:00|10971.2|10959.2|10973.3|10961.3|10974.7|10962.7|10967.7|10955.7|3
1597939200000|2020-08-20 16:00:00|10973.5|10961.5|10976.6|10964.6|10977.1|10965.1|10972.3|10960.3|2
1597939500000|2020-08-20 16:05:00|10977.1|10965.1|10969.6|10957.6|10977.1|10965.1|10969.6|10957.6|5
1597939800000|2020-08-20 16:10:00|10967.5|10955.5|10965.2|10953.2|10967.5|10955.5|10965|10953|13
1597940100000|2020-08-20 16:15:00|10965|10953|10944.4|10932.4|10965.2|10953.2|10942.1|10930.1|62
1597940400000|2020-08-20 16:20:00|10945.4|10933.4|10932.9|10920.9|10945.6|10933.6|10925|10913|58
1597940700000|2020-08-20 16:25:00|10931.7|10919.7|10941.1|10929.1|10941.9|10929.9|10928.2|10916.2|26
1597941000000|2020-08-20 16:30:00|10942.3|10930.3|10945.1|10933.1|10945.1|10933.1|10939|10927|36
1597941300000|2020-08-20 16:35:00|10946.1|10934.1|10958.6|10946.6|10958.8|10946.8|10945.1|10933.1|3
1597941600000|2020-08-20 16:40:00|10959.7|10947.7|10951.8|10939.8|10959.7|10947.7|10951.8|10939.8|0
1597941900000|2020-08-20 16:45:00|10951.6|10939.6|10947.4|10935.4|10954.3|10942.3|10947.2|10935.2|13
1597942200000|2020-08-20 16:50:00|10946.4|10934.4|10940.8|10928.8|10947.6|10935.6|10937.2|10925.2|38
1597942500000|2020-08-20 16:55:00|10940.5|10928.5|10941.2|10929.2|10942.2|10930.2|10939.7|10927.7|4
1597942800000|2020-08-20 17:00:00|10942.4|10930.4|10939.9|10927.9|10946.4|10934.4|10934.7|10922.7|11
1597943100000|2020-08-20 17:05:00|10939.7|10927.7|10936|10924|10943.1|10931.1|10933.3|10921.3|31
1597943400000|2020-08-20 17:10:00|10936.2|10924.2|10940.4|10928.4|10940.6|10928.6|10933.5|10921.5|14
1597943700000|2020-08-20 17:15:00|10940.6|10928.6|10927.5|10915.5|10940.6|10928.6|10922.1|10910.1|38
1597944000000|2020-08-20 17:20:00|10927.3|10915.3|10934|10922|10937.7|10925.7|10927.3|10915.3|46
1597944300000|2020-08-20 17:25:00|10932.7|10920.7|10924.2|10912.2|10935|10923|10919.6|10907.6|36
1597944600000|2020-08-20 17:30:00|10922.9|10910.9|10929.6|10917.6|10934|10922|10922.9|10910.9|31
1597944900000|2020-08-20 17:35:00|10928.6|10916.6|10922.5|10910.5|10928.6|10916.6|10922.3|10910.3|12
1597945200000|2020-08-20 17:40:00|10923.6|10911.6|10930.3|10918.3|10932.8|10920.8|10921.5|10909.5|18
1597945500000|2020-08-20 17:45:00|10927.8|10915.8|10908.8|10896.8|10927.8|10915.8|10899.8|10887.8|80
1597945800000|2020-08-20 17:50:00|10906.5|10894.5|10914|10902|10915.5|10903.5|10904|10892|15
1597946100000|2020-08-20 17:55:00|10915.1|10903.1|10937.8|10925.8|10945.9|10933.9|10915.1|10903.1|24
1597946400000|2020-08-20 18:00:00|10936.6|10924.6|10904.5|10892.5|10936.8|10924.8|10903.4|10891.4|52
1598016600000|2020-08-21 13:30:00|10899.3|10887.3|10919.5|10907.5|10925.9|10913.9|10893.7|10881.7|54
1598016900000|2020-08-21 13:35:00|10922.7|10910.7|10930.8|10918.8|10930.8|10918.8|10918.6|10906.6|32
1598017200000|2020-08-21 13:40:00|10929.8|10917.8|10935.4|10923.4|10937.4|10925.4|10927.7|10915.7|35
1598017500000|2020-08-21 13:45:00|10937.6|10925.6|10934.1|10922.1|10940.3|10928.3|10923.6|10911.6|19
1598017800000|2020-08-21 13:50:00|10933|10921|10931.8|10919.8|10938.6|10926.6|10927|10915|22
1598018100000|2020-08-21 13:55:00|10930.6|10918.6|10935.8|10923.8|10939.2|10927.2|10929.3|10917.3|3
1598018400000|2020-08-21 14:00:00|10934.5|10922.5|10944.2|10932.2|10946.3|10934.3|10928|10916|17
1598018700000|2020-08-21 14:05:00|10946.5|10934.5|10936.9|10924.9|10949|10937|10934.6|10922.6|34
1598019000000|2020-08-21 14:10:00|10935.8|10923.8|10930.2|10918.2|10936.9|10924.9|10925.7|10913.7|7
1598019300000|2020-08-21 14:15:00|10929.1|10917.1|10930.7|10918.7|10935|10923|10923.6|10911.6|70
1598019600000|2020-08-21 14:20:00|10929.5|10917.5|10917.9|10905.9|10929.5|10917.5|10917.9|10905.9|33
1598019900000|2020-08-21 14:25:00|10917.8|10905.8|10928.1|10916.1|10928.1|10916.1|10916.5|10904.5|8
1598020200000|2020-08-21 14:30:00|10925.8|10913.8|10917.1|10905.1|10927|10915|10916.9|10904.9|3
1598020500000|2020-08-21 14:35:00|10916.9|10904.9|10925.6|10913.6|10927.9|10915.9|10916.5|10904.5|35
1598020800000|2020-08-21 14:40:00|10926.7|10914.7|10916.4|10904.4|10932.2|10920.2|10916.2|10904.2|8
1598021100000|2020-08-21 14:45:00|10917.4|10905.4|10914.3|10902.3|10919.8|10907.8|10909.6|10897.6|3
1598021400000|2020-08-21 14:50:00|10912|10900|10911.1|10899.1|10921.2|10909.2|10909.6|10897.6|6
1598021700000|2020-08-21 14:55:00|10909.8|10897.8|10921.7|10909.7|10921.7|10909.7|10909.8|10897.8|0
1598022000000|2020-08-21 15:00:00|10923|10911|10923.1|10911.1|10928.2|10916.2|10922.7|10910.7|7
1598022300000|2020-08-21 15:05:00|10925.2|10913.2|10924.1|10912.1|10925.2|10913.2|10923.1|10911.1|8
1598022600000|2020-08-21 15:10:00|10925.2|10913.2|10928.4|10916.4|10928.4|10916.4|10923.5|10911.5|3
1598022900000|2020-08-21 15:15:00|10930.5|10918.5|10926.3|10914.3|10932.7|10920.7|10926.3|10914.3|0
1598023200000|2020-08-21 15:20:00|10928.4|10916.4|10917.8|10905.8|10929.5|10917.5|10917.8|10905.8|13
1598023500000|2020-08-21 15:25:00|10918.9|10906.9|10901.2|10889.2|10922.1|10910.1|10900.1|10888.1|34
1598023800000|2020-08-21 15:30:00|10902.3|10890.3|10900.7|10888.7|10906.3|10894.3|10899.6|10887.6|0
1598024100000|2020-08-21 15:35:00|10899.6|10887.6|10886|10874|10903.3|10891.3|10884.1|10872.1|43
1598024400000|2020-08-21 15:40:00|10887.1|10875.1|10873.1|10861.1|10890.5|10878.5|10873.1|10861.1|60
1598024700000|2020-08-21 15:45:00|10874.8|10862.8|10880.2|10868.2|10885.2|10873.2|10874.8|10862.8|17
1598025000000|2020-08-21 15:50:00|10879.1|10867.1|10877.9|10865.9|10885.4|10873.4|10876.5|10864.5|0
1598025300000|2020-08-21 15:55:00|10875.8|10863.8|10871|10859|10880.4|10868.4|10849.5|10837.5|50
1598025600000|2020-08-21 16:00:00|10870|10858|10865.5|10853.5|10873.4|10861.4|10864.6|10852.6|5
1598025900000|2020-08-21 16:05:00|10857|10845|10859.1|10847.1|10865.7|10853.7|10857|10845|5
1598026200000|2020-08-21 16:10:00|10857|10845|10872.3|10860.3|10874.4|10862.4|10857|10845|5
1598026500000|2020-08-21 16:15:00|10870.2|10858.2|10868.7|10856.7|10870.2|10858.2|10861.2|10849.2|8
1598026800000|2020-08-21 16:20:00|10867.7|10855.7|10872.8|10860.8|10876.9|10864.9|10866.4|10854.4|22
1598027100000|2020-08-21 16:25:00|10870.5|10858.5|10871.9|10859.9|10874.2|10862.2|10866.5|10854.5|14
1598027400000|2020-08-21 16:30:00|10874.2|10862.2|10870.1|10858.1|10876.3|10864.3|10870.1|10858.1|4
1598027700000|2020-08-21 16:35:00|10870.3|10858.3|10863.2|10851.2|10873.7|10861.7|10859.6|10847.6|4
1598028000000|2020-08-21 16:40:00|10864.2|10852.2|10860|10848|10866.4|10854.4|10860|10848|0
1598028300000|2020-08-21 16:45:00|10861.2|10849.2|10857.7|10845.7|10867.1|10855.1|10857.7|10845.7|19
1598028600000|2020-08-21 16:50:00|10858.9|10846.9|10859|10847|10861.3|10849.3|10848.5|10836.5|3
1598028900000|2020-08-21 16:55:00|10858|10846|10856.5|10844.5|10860.3|10848.3|10855.3|10843.3|1
1598029200000|2020-08-21 17:00:00|10855.5|10843.5|10845.3|10833.3|10856.4|10844.4|10845.1|10833.1|6
1598029500000|2020-08-21 17:05:00|10844.4|10832.4|10841.3|10829.3|10847.2|10835.2|10839.2|10827.2|9
1598029800000|2020-08-21 17:10:00|10840.3|10828.3|10841.8|10829.8|10841.8|10829.8|10836.9|10824.9|9
1598030100000|2020-08-21 17:15:00|10842|10830|10840.9|10828.9|10843|10831|10838.8|10826.8|7
1598030400000|2020-08-21 17:20:00|10839.9|10827.9|10825.8|10813.8|10839.9|10827.9|10818|10806|20
1598030700000|2020-08-21 17:25:00|10826.9|10814.9|10822.1|10810.1|10826.9|10814.9|10812.6|10800.6|28
1598031000000|2020-08-21 17:30:00|10822.3|10810.3|10815|10803|10832.6|10820.6|10813.9|10801.9|14
1598031300000|2020-08-21 17:35:00|10816.2|10804.2|10812.2|10800.2|10820.3|10808.3|10804.4|10792.4|30
1598031600000|2020-08-21 17:40:00|10809|10797|10805.5|10793.5|10811|10799|10804.4|10792.4|4
1598031900000|2020-08-21 17:45:00|10806.6|10794.6|10813.3|10801.3|10814.4|10802.4|10803.9|10791.9|1
1598032200000|2020-08-21 17:50:00|10813.1|10801.1|10828.7|10816.7|10831.6|10819.6|10803.9|10791.9|61
1598032500000|2020-08-21 17:55:00|10829.8|10817.8|10821.8|10809.8|10838.2|10826.2|10817.2|10805.2|17
1598032800000|2020-08-21 18:00:00|10823|10811|10863.9|10851.9|10863.9|10851.9|10811.8|10799.8|21
1598033100000|2020-08-21 18:05:00|10864.9|10852.9|10864.9|10852.9|10864.9|10852.9|10864.9|10852.9|0
1598275800000|2020-08-24 13:30:00|10732.9|10720.9|10766.9|10754.9|10769|10757|10719.9|10707.9|122
1598276100000|2020-08-24 13:35:00|10766.7|10754.7|10745.8|10733.8|10779.2|10767.2|10745.7|10733.7|62
1598276400000|2020-08-24 13:40:00|10747|10735|10728.7|10716.7|10747|10735|10725.7|10713.7|37
1598276700000|2020-08-24 13:45:00|10728.6|10716.6|10719.4|10707.4|10728.7|10716.7|10714.2|10702.2|7
1598277000000|2020-08-24 13:50:00|10718.2|10706.2|10733.2|10721.2|10740.7|10728.7|10714.4|10702.4|48
1598277300000|2020-08-24 13:55:00|10734.4|10722.4|10751.5|10739.5|10751.5|10739.5|10726.5|10714.5|5
1598277600000|2020-08-24 14:00:00|10753.9|10741.9|10780.6|10768.6|10785.3|10773.3|10752.7|10740.7|2
1598277900000|2020-08-24 14:05:00|10778.2|10766.2|10773.9|10761.9|10787.7|10775.7|10772.6|10760.6|10
1598278200000|2020-08-24 14:10:00|10773.7|10761.7|10774.5|10762.5|10780.2|10768.2|10763|10751|9
1598278500000|2020-08-24 14:15:00|10777.7|10765.7|10759.4|10747.4|10779.5|10767.5|10759.4|10747.4|12
1598278800000|2020-08-24 14:20:00|10758.1|10746.1|10739.9|10727.9|10758.1|10746.1|10737.5|10725.5|19
1598279100000|2020-08-24 14:25:00|10740|10728|10741.2|10729.2|10750.9|10738.9|10734.2|10722.2|3
1598279400000|2020-08-24 14:30:00|10742.4|10730.4|10758.5|10746.5|10759.8|10747.8|10728.4|10716.4|0
1598279700000|2020-08-24 14:35:00|10757.4|10745.4|10732.1|10720.1|10759.8|10747.8|10730.8|10718.8|24
1598280000000|2020-08-24 14:40:00|10731|10719|10746.1|10734.1|10755.8|10743.8|10730.7|10718.7|43
1598280300000|2020-08-24 14:45:00|10746|10734|10733.9|10721.9|10746|10734|10731.4|10719.4|19
1598280600000|2020-08-24 14:50:00|10735.1|10723.1|10714.8|10702.8|10736.4|10724.4|10709.9|10697.9|29
1598280900000|2020-08-24 14:55:00|10714.6|10702.6|10716.3|10704.3|10729|10717|10712.3|10700.3|40
1598281200000|2020-08-24 15:00:00|10715.9|10703.9|10726|10714|10734.8|10722.8|10710.3|10698.3|39
1598281500000|2020-08-24 15:05:00|10727.3|10715.3|10736.8|10724.8|10738.2|10726.2|10721|10709|1
1598281800000|2020-08-24 15:10:00|10734.4|10722.4|10731.7|10719.7|10741.3|10729.3|10730.8|10718.8|0
1598282100000|2020-08-24 15:15:00|10729.3|10717.3|10715.4|10703.4|10736.2|10724.2|10715.4|10703.4|9
1598282400000|2020-08-24 15:20:00|10714.3|10702.3|10707.3|10695.3|10719.1|10707.1|10705.1|10693.1|12
1598282700000|2020-08-24 15:25:00|10707.5|10695.5|10724.2|10712.2|10724.2|10712.2|10705.2|10693.2|1
1598283000000|2020-08-24 15:30:00|10725.5|10713.5|10713.2|10701.2|10726.6|10714.6|10712|10700|0
1598283300000|2020-08-24 15:35:00|10712|10700|10712.5|10700.5|10716|10704|10711.4|10699.4|1
1598283600000|2020-08-24 15:40:00|10713.6|10701.6|10722.1|10710.1|10724.2|10712.2|10713.6|10701.6|3
1598283900000|2020-08-24 15:45:00|10720.9|10708.9|10712.3|10700.3|10722.1|10710.1|10710.2|10698.2|12
1598284200000|2020-08-24 15:50:00|10711.2|10699.2|10729.7|10709.7|10729.7|10712.2|10711.2|10699.2|1
1598284500000|2020-08-24 15:55:00|10727.3|10707.3|10717.4|10705.4|10732.2|10712.2|10717.4|10703.4|1
1598284800000|2020-08-24 16:00:00|10721.6|10701.6|10732.9|10712.9|10735.9|10720.4|10719.1|10701.6|25
1598285100000|2020-08-24 16:05:00|10729.1|10717.1|10737.4|10717.4|10747|10729.1|10729.1|10714.8|8
1598285400000|2020-08-24 16:10:00|10736.3|10716.3|10745.6|10725.6|10749.6|10725.6|10731.1|10715.1|2
1598285700000|2020-08-24 16:15:00|10745.7|10725.7|10747.1|10727.1|10753.9|10733.9|10745.7|10725.7|0
1598286000000|2020-08-24 16:20:00|10751.6|10731.6|10757.1|10745.1|10757.1|10745.1|10751.2|10731.6|0
1598286300000|2020-08-24 16:25:00|10757|10745|10761.4|10749.4|10767|10755|10757|10741.5|20
1598286600000|2020-08-24 16:30:00|10760.2|10748.2|10763.5|10751.5|10769.7|10752.5|10755.9|10740|3
1598286900000|2020-08-24 16:35:00|10769.9|10749.9|10772|10752|10779.4|10757.5|10763.4|10746.9|0
1598287200000|2020-08-24 16:40:00|10769.6|10749.6|10764.8|10744.8|10775.8|10755.1|10761.3|10744.6|1
1598287500000|2020-08-24 16:45:00|10764.9|10744.9|10763.4|10751.4|10776.9|10752.5|10763.4|10740.8|0
1598287800000|2020-08-24 16:50:00|10763.7|10751.7|10761.4|10741.4|10765|10751.7|10753.5|10738.8|1
1598288100000|2020-08-24 16:55:00|10760.2|10740.2|10761.4|10741.4|10767.7|10749.2|10753.7|10740.2|0
1598288400000|2020-08-24 17:00:00|10758.7|10746.7|10758.7|10746.7|10765.3|10749.3|10757.6|10740.2|0
1598288700000|2020-08-24 17:05:00|10760.2|10740.2|10759|10747|10764|10748.2|10753.8|10739.1|10
1598289000000|2020-08-24 17:10:00|10756.6|10744.6|10764.4|10752.4|10767.1|10752.5|10754.5|10741.1|16
1598289300000|2020-08-24 17:15:00|10766.6|10754.6|10772.2|10760.2|10778.5|10762.5|10764.4|10752.4|16
1598289600000|2020-08-24 17:20:00|10771.1|10759.1|10764.6|10752.6|10772.4|10760.4|10762.3|10750.3|36
1598289900000|2020-08-24 17:25:00|10764.4|10752.4|10759.8|10747.8|10767.1|10755.1|10754.8|10742.8|14
1598290200000|2020-08-24 17:30:00|10757.3|10745.3|10754.8|10742.8|10762.3|10750.3|10754.8|10742.8|12
1598290500000|2020-08-24 17:35:00|10756|10744|10747.8|10735.8|10757.3|10745.3|10742.9|10730.9|21
1598290800000|2020-08-24 17:40:00|10750.2|10738.2|10739.2|10727.2|10750.2|10738.2|10737.8|10725.8|28
1598291100000|2020-08-24 17:45:00|10739.1|10727.1|10746.8|10726.8|10747.9|10735.9|10739.1|10722.9|6
1598291400000|2020-08-24 17:50:00|10740.3|10728.3|10757.3|10745.3|10757.5|10745.5|10722.8|10710.8|9
1598291700000|2020-08-24 17:55:00|10757.5|10745.5|10777.3|10765.3|10778.5|10766.5|10754.7|10742.7|45
1598292000000|2020-08-24 18:00:00|10776.2|10764.2|10780.6|10768.6|10787.2|10771|10768.7|10756.7|28
1598362200000|2020-08-25 13:30:00|10781.9|10769.9|10778.3|10758.3|10801.8|10780.5|10772|10753.4|37
1598362500000|2020-08-25 13:35:00|10773.1|10753.1|10767.2|10755.2|10784.6|10760.8|10762.2|10745.8|25
1598362800000|2020-08-25 13:40:00|10767|10755|10771.5|10759.5|10779.7|10763.8|10759.8|10747.5|17
1598363100000|2020-08-25 13:45:00|10771.6|10759.6|10782.6|10770.6|10788|10771.9|10765.7|10753.7|36
1598363400000|2020-08-25 13:50:00|10786|10774|10779.8|10767.8|10798.9|10784.4|10779.6|10767.6|59
1598363700000|2020-08-25 13:55:00|10783.5|10763.5|10782.5|10770.5|10789.7|10776.3|10774.4|10762.4|43
1598364000000|2020-08-25 14:00:00|10781.2|10769.2|10806.7|10786.7|10806.7|10791.1|10779|10767|26
1598364300000|2020-08-25 14:05:00|10805.4|10785.4|10784.2|10772.2|10805.4|10791.9|10781.5|10768|13
1598364600000|2020-08-25 14:10:00|10784.3|10772.3|10776.7|10756.7|10787.9|10774.6|10769.1|10755.6|22
1598364900000|2020-08-25 14:15:00|10769.1|10757.1|10776.7|10764.7|10782.8|10765.9|10766.7|10754.7|6
1598365200000|2020-08-25 14:20:00|10777.9|10765.9|10786.2|10774.2|10795|10777.9|10774.4|10762.4|6
1598365500000|2020-08-25 14:25:00|10785|10773|10792.3|10780.3|10797.3|10781.5|10783.8|10771.8|1
1598365800000|2020-08-25 14:30:00|10791.2|10779.2|10800.4|10788.4|10802.9|10788.5|10788.9|10776.9|8
1598366100000|2020-08-25 14:35:00|10800.5|10788.5|10808.8|10788.8|10811.2|10795.7|10800.5|10782|7
1598366400000|2020-08-25 14:40:00|10810.1|10790.1|10812.5|10800.5|10819.4|10804.9|10808.8|10788.8|16
1598366700000|2020-08-25 14:45:00|10812.3|10800.3|10826.2|10814.2|10828.6|10816.6|10807.8|10795.8|11
1598367000000|2020-08-25 14:50:00|10823.9|10811.9|10819.2|10807.2|10826.2|10814.2|10814.7|10802.7|0
1598367300000|2020-08-25 14:55:00|10821.5|10809.5|10801.9|10789.9|10826.2|10814.2|10799.5|10787.5|24
1598367600000|2020-08-25 15:00:00|10802|10790|10784.2|10772.2|10804.2|10792.2|10784|10768.3|44
1598367900000|2020-08-25 15:05:00|10785.4|10773.4|10788|10776|10798|10782.1|10779.3|10767.3|6
1598368200000|2020-08-25 15:10:00|10789.2|10777.2|10766.7|10754.7|10793|10777.2|10764.3|10752.3|22
1598368500000|2020-08-25 15:15:00|10765.5|10753.5|10766.7|10754.7|10777.1|10764.7|10759.5|10747.5|44
1598368800000|2020-08-25 15:20:00|10764.3|10752.3|10766.8|10754.8|10774.5|10758.6|10759.5|10747.5|32
1598369100000|2020-08-25 15:25:00|10766.7|10754.7|10774.8|10754.8|10782.3|10770.3|10760.8|10748.4|62
1598369400000|2020-08-25 15:30:00|10770.9|10758.9|10762.1|10750.1|10778.6|10766.6|10762.1|10750.1|40
1598369700000|2020-08-25 15:35:00|10759.8|10747.8|10776.3|10764.3|10777.9|10764.3|10759.8|10747.8|27
1598370000000|2020-08-25 15:40:00|10777.5|10765.5|10791.5|10779.5|10794.2|10779.5|10777.5|10765.5|6
1598370300000|2020-08-25 15:45:00|10792.7|10780.7|10804.1|10792.1|10808.9|10796.9|10792.7|10780.7|3
1598370600000|2020-08-25 15:50:00|10805.2|10793.2|10805.5|10793.5|10814|10798.3|10803.1|10788.8|62
1598370900000|2020-08-25 15:55:00|10806.7|10794.7|10813.6|10801.6|10815.2|10802.8|10805.6|10791.7|15
1598371200000|2020-08-25 16:00:00|10814.9|10802.9|10818.7|10798.7|10826.6|10810.4|10811.9|10796.1|16
1598371500000|2020-08-25 16:05:00|10817.4|10797.4|10826.2|10806.2|10826.2|10806.2|10817.4|10797.4|0
1598371800000|2020-08-25 16:10:00|10824.6|10812.6|10817.4|10805.4|10828.7|10812.6|10815|10801.2|3
1598372100000|2020-08-25 16:15:00|10817.2|10805.2|10837.1|10825.1|10839.5|10827.5|10817.1|10805.1|1
1598372400000|2020-08-25 16:20:00|10840.9|10820.9|10836.8|10824.8|10840.9|10825.1|10830.7|10816|1
1598372700000|2020-08-25 16:25:00|10836.9|10824.9|10838.4|10826.4|10849.3|10834.7|10836.9|10823.6|11
1598373000000|2020-08-25 16:30:00|10839.5|10827.5|10849.5|10829.5|10851.5|10839.5|10839.5|10824.8|0
1598373300000|2020-08-25 16:35:00|10846.7|10834.7|10858.3|10838.3|10858.3|10842.2|10846.7|10834.6|21
1598373600000|2020-08-25 16:40:00|10860.8|10840.8|10855|10843|10864.1|10852.1|10853.7|10840.8|49
1598373900000|2020-08-25 16:45:00|10854.9|10842.9|10862.3|10850.3|10871.1|10859.1|10853.6|10838.9|2
1598374200000|2020-08-25 16:50:00|10861|10849|10858.5|10846.5|10864.9|10849|10856.1|10842.6|0
1598374500000|2020-08-25 16:55:00|10859.7|10847.7|10858.5|10838.5|10867.6|10848|10856|10838.5|3
1598374800000|2020-08-25 17:00:00|10854.4|10842.4|10854.4|10842.4|10863.1|10844.7|10849.6|10837.6|1
1598375100000|2020-08-25 17:05:00|10859.7|10839.7|10855.1|10835.1|10860.8|10846.1|10847.4|10835.1|7
1598375400000|2020-08-25 17:10:00|10858.5|10838.5|10844.9|10832.9|10860.8|10841.3|10844.9|10832.9|8
1598375700000|2020-08-25 17:15:00|10846.1|10834.1|10855.8|10835.8|10857.1|10842.3|10844.7|10832.7|4
1598376000000|2020-08-25 17:20:00|10853.6|10833.6|10851.8|10839.8|10860.9|10842.4|10848.2|10833.6|0
1598376300000|2020-08-25 17:25:00|10850.6|10838.6|10853.5|10841.5|10856|10844|10849.5|10837.5|7
1598376600000|2020-08-25 17:30:00|10852.3|10840.3|10839.7|10827.7|10858.5|10845.2|10837.6|10825.6|16
1598376900000|2020-08-25 17:35:00|10840.9|10828.9|10863.9|10833.9|10864.1|10841|10839.4|10827.4|17
1598377200000|2020-08-25 17:40:00|10862.8|10832.8|10866.8|10854.8|10871.2|10854.9|10857.9|10832.8|1
1598377500000|2020-08-25 17:45:00|10865.7|10853.7|10856.6|10844.6|10877.2|10863.6|10856.6|10844.6|9
1598377800000|2020-08-25 17:50:00|10854.2|10842.2|10861.2|10841.2|10866.2|10846.7|10842.9|10829.1|95
1598378100000|2020-08-25 17:55:00|10863.6|10843.6|10859.4|10847.4|10863.7|10850|10840.7|10824.8|11
1598378400000|2020-08-25 18:00:00|10862.2|10842.2|10853|10841|10870.5|10855.4|10842.9|10830.9|88
1598448600000|2020-08-26 13:30:00|10873|10843|10843.1|10831.1|10873|10849.3|10838.4|10826.4|60
1598448900000|2020-08-26 13:35:00|10844.2|10832.2|10837.4|10825.4|10868.6|10846.2|10837.4|10824|39
1598449200000|2020-08-26 13:40:00|10839.7|10827.7|10832.1|10820.1|10847.1|10830.1|10828.2|10814.7|39
1598449500000|2020-08-26 13:45:00|10833.3|10821.3|10858.7|10838.7|10863.4|10847.5|10830.9|10818.6|11
1598449800000|2020-08-26 13:50:00|10861.1|10841.1|10850.4|10838.4|10870.2|10858.2|10845.6|10833.6|9
1598450100000|2020-08-26 13:55:00|10851.5|10839.5|10843.1|10831.1|10852.7|10840.7|10831|10816.2|50
1598450400000|2020-08-26 14:00:00|10840.7|10828.7|10836.3|10824.3|10845.6|10833.6|10829.3|10817.3|5
1598450700000|2020-08-26 14:05:00|10840.9|10828.9|10851.7|10831.7|10855.4|10843.4|10840.9|10828.9|19
1598451000000|2020-08-26 14:10:00|10850.6|10830.6|10842.5|10830.5|10850.6|10830.6|10837.9|10825.9|6
1598451300000|2020-08-26 14:15:00|10841.3|10829.3|10843.8|10831.8|10843.8|10831.8|10835.5|10823.5|0
1598451600000|2020-08-26 14:20:00|10849.6|10837.6|10847.3|10835.3|10849.6|10837.6|10830.8|10818.8|3
1598451900000|2020-08-26 14:25:00|10846.1|10834.1|10844.1|10832.1|10846.5|10834.5|10840.6|10828.6|8
1598452200000|2020-08-26 14:30:00|10843|10831|10854|10842|10856.9|10842.6|10843|10831|34
1598452500000|2020-08-26 14:35:00|10854.2|10842.2|10839.3|10827.3|10854.2|10842.2|10837.5|10825.5|30
1598452800000|2020-08-26 14:40:00|10839.4|10827.4|10840.6|10820.6|10847.7|10827.4|10835.6|10815.2|38
1598453100000|2020-08-26 14:45:00|10836.7|10824.7|10829.4|10817.4|10853.1|10841.1|10828.2|10816.2|26
1598453400000|2020-08-26 14:50:00|10831.8|10819.8|10843|10823|10845.3|10826.8|10831.8|10817.1|0
1598453700000|2020-08-26 14:55:00|10841.8|10821.8|10831.9|10819.9|10845.3|10825.3|10831.9|10818.3|2
1598454000000|2020-08-26 15:00:00|10831.8|10819.8|10839.8|10827.8|10842.9|10829.1|10829.4|10817.4|1
1598454300000|2020-08-26 15:05:00|10841|10829|10831.8|10819.8|10842.9|10829.1|10829.4|10817.4|39
1598454600000|2020-08-26 15:10:00|10829.4|10817.4|10830.1|10818.1|10831.8|10819.8|10828.9|10816.9|19
1598454900000|2020-08-26 15:15:00|10828.9|10816.9|10827.7|10807.7|10828.9|10816.9|10820.3|10803.8|28
1598455200000|2020-08-26 15:20:00|10828.9|10808.9|10818.4|10806.4|10828.9|10813|10814|10802|14
1598455500000|2020-08-26 15:25:00|10816.1|10804.1|10819.1|10807.1|10819.1|10807.1|10813.9|10801.9|12
1598455800000|2020-08-26 15:30:00|10821.5|10809.5|10820.1|10800.1|10838|10817.2|10813.7|10797.8|38
1598456100000|2020-08-26 15:35:00|10819|10799|10811.3|10799.3|10819|10801.7|10806.5|10794.5|2
1598456400000|2020-08-26 15:40:00|10810.1|10798.1|10804.3|10792.3|10813.2|10798.2|10804.3|10792.3|3
1598456700000|2020-08-26 15:45:00|10805.5|10793.5|10785.4|10773.4|10805.5|10793.5|10785.4|10773.4|31
1598457000000|2020-08-26 15:50:00|10782.9|10770.9|10778.5|10766.5|10784.3|10772.3|10771.5|10759.5|27
1598457300000|2020-08-26 15:55:00|10782.6|10762.6|10768.8|10756.8|10785|10766.5|10768.8|10756.8|8
1598457600000|2020-08-26 16:00:00|10770|10758|10746.6|10734.6|10770.1|10758.1|10744.2|10732.2|70
1598457900000|2020-08-26 16:05:00|10744.3|10732.3|10757.3|10737.3|10759.7|10741.6|10741.5|10718.8|11
1598458200000|2020-08-26 16:10:00|10754.9|10734.9|10752.5|10732.5|10757.5|10739.3|10746.1|10730.2|7
1598458500000|2020-08-26 16:15:00|10748.4|10736.4|10746.1|10734.1|10748.4|10736.4|10741.3|10729.3|1
1598458800000|2020-08-26 16:20:00|10743.8|10731.8|10719.7|10699.7|10748.6|10736.6|10716.1|10693.5|13
1598459100000|2020-08-26 16:25:00|10717.3|10697.3|10690.3|10660.3|10717.3|10697.3|10686.3|10660.3|49
1598459400000|2020-08-26 16:30:00|10680.6|10668.6|10681.3|10661.3|10694.1|10672.5|10676.1|10651.2|29
1598459700000|2020-08-26 16:35:00|10677.3|10665.3|10676.4|10656.4|10684.9|10666.7|10667.4|10650|9
1598460000000|2020-08-26 16:40:00|10672.4|10660.4|10655.8|10643.8|10677.6|10660.5|10653.7|10637.5|11
1598460300000|2020-08-26 16:45:00|10655.7|10643.7|10667.2|10647.2|10667.2|10651.3|10643.7|10631.7|19
1598460600000|2020-08-26 16:50:00|10667|10647|10678.3|10648.3|10680.9|10658.8|10651.1|10637.5|22
1598460900000|2020-08-26 16:55:00|10677.1|10647.1|10673.8|10653.8|10678.2|10656.2|10662.6|10643.5|4
1598461200000|2020-08-26 17:00:00|10672.6|10652.6|10659|10647|10672.6|10652.6|10653.8|10636.4|31
1598461500000|2020-08-26 17:05:00|10661.5|10649.5|10662|10642|10662|10649.6|10651.9|10639.6|23
1598461800000|2020-08-26 17:10:00|10663.1|10643.1|10679.5|10659.5|10683.1|10667.2|10661.6|10643.1|21
1598462100000|2020-08-26 17:15:00|10679.4|10659.4|10666.9|10654.9|10680.7|10662.1|10666.8|10651|0
1598462400000|2020-08-26 17:20:00|10672.2|10652.2|10685.4|10665.4|10685.4|10665.4|10666.9|10651|50
1598462700000|2020-08-26 17:25:00|10686.6|10666.6|10686.3|10666.3|10687.8|10671.9|10680.9|10662.8|6
1598463000000|2020-08-26 17:30:00|10685.1|10665.1|10669.5|10657.5|10689.8|10676.3|10669.3|10653.4|3
1598463300000|2020-08-26 17:35:00|10669.6|10657.6|10664.5|10652.5|10669.7|10657.7|10664.5|10652.5|14
1598463600000|2020-08-26 17:40:00|10664.7|10652.7|10675.4|10663.4|10683.2|10667.3|10664.5|10652.5|1
1598463900000|2020-08-26 17:45:00|10676.6|10664.6|10662.3|10650.3|10681.8|10665.8|10662.3|10650.3|2
1598464200000|2020-08-26 17:50:00|10661|10649|10677.2|10665.2|10677.2|10665.2|10659.9|10647.9|4
1598464500000|2020-08-26 17:55:00|10674.8|10662.8|10687.1|10675.1|10688.6|10675.1|10664.7|10648.9|25
1598464800000|2020-08-26 18:00:00|10686|10674|10679.7|10667.7|10687.1|10675.1|10667.9|10655.9|58
1598465100000|2020-08-26 18:05:00|10682|10670|10682|10670|10682|10670|10682|10670|0
1598535000000|2020-08-27 13:30:00|10689.8|10659.8|10657.3|10637.3|10689.8|10664.9|10639.8|10618.2|24
1598535300000|2020-08-27 13:35:00|10654.9|10634.9|10656.1|10636.1|10664.8|10647.4|10647|10632.4|7
1598535600000|2020-08-27 13:40:00|10656.2|10636.2|10644.9|10632.9|10657.4|10640|10635|10623|38
1598535900000|2020-08-27 13:45:00|10643.6|10631.6|10656.2|10636.2|10656.2|10636.2|10635|10622.8|53
1598536200000|2020-08-27 13:50:00|10654.9|10634.9|10683.5|10663.5|10683.5|10667.3|10651.5|10631.5|9
1598536500000|2020-08-27 13:55:00|10687.2|10657.2|10675.5|10655.5|10688.5|10667.2|10673|10649.4|9
1598536800000|2020-08-27 14:00:00|10675.6|10655.6|10682.4|10662.4|10687.5|10663.8|10664.1|10640|10
1598537100000|2020-08-27 14:05:00|10681.3|10661.3|10654|10634|10682.4|10662.4|10648.7|10630.4|7
1598537400000|2020-08-27 14:10:00|10655.2|10635.2|10641.4|10629.4|10656.5|10641.7|10641.4|10629.4|5
1598537700000|2020-08-27 14:15:00|10641.5|10629.5|10627.8|10607.8|10643.7|10631.7|10622.4|10605.3|27
1598538000000|2020-08-27 14:20:00|10629.1|10609.1|10613.9|10601.9|10635.3|10615.3|10604.1|10589.4|9
1598538300000|2020-08-27 14:25:00|10611.6|10599.6|10588.4|10558.4|10611.6|10599.6|10583.7|10557.3|25
1598538600000|2020-08-27 14:30:00|10587.3|10557.3|10585.2|10555.2|10605.6|10583|10577.6|10547.6|0
1598538900000|2020-08-27 14:35:00|10586.4|10556.4|10587.6|10557.6|10587.6|10561.1|10570|10546.6|9
1598539200000|2020-08-27 14:40:00|10585.3|10555.3|10570.1|10550.1|10587.6|10565.9|10563.8|10545.4|16
1598539500000|2020-08-27 14:45:00|10568.9|10548.9|10539.7|10527.7|10570.1|10550.1|10539.7|10521.5|43
1598539800000|2020-08-27 14:50:00|10539.6|10527.6|10535.4|10523.4|10546.9|10527.6|10530.4|10507.1|12
1598540100000|2020-08-27 14:55:00|10537.7|10525.7|10551|10539|10566.8|10542.5|10537.7|10521.9|7
1598540400000|2020-08-27 15:00:00|10548.6|10536.6|10539.8|10509.8|10552|10536.6|10535.1|10507.4|13
1598540700000|2020-08-27 15:05:00|10537.4|10507.4|10535.8|10505.8|10542.1|10520.6|10525.6|10502.1|2
1598541000000|2020-08-27 15:10:00|10537.1|10507.1|10534.5|10504.5|10541.9|10513.9|10525.9|10502|2
1598541300000|2020-08-27 15:15:00|10534.4|10504.4|10506.9|10486.9|10540.8|10514.4|10503.1|10486.9|4
1598541600000|2020-08-27 15:20:00|10509.4|10489.4|10491.8|10471.8|10531.8|10515.7|10487.9|10471.8|5
1598541900000|2020-08-27 15:25:00|10493|10473|10495.2|10483.2|10514.3|10494.3|10490.2|10471.8|0
1598542200000|2020-08-27 15:30:00|10498|10478|10528|10498|10528|10498|10490.4|10475.7|3
1598542500000|2020-08-27 15:35:00|10526.8|10496.8|10518.3|10506.3|10544.3|10526.9|10511|10490.5|2
1598542800000|2020-08-27 15:40:00|10517.1|10505.1|10536.9|10516.9|10539.3|10519.3|10504.8|10492.8|12
1598543100000|2020-08-27 15:45:00|10535.7|10515.7|10561.9|10541.9|10561.9|10541.9|10531.6|10512.2|11
1598543400000|2020-08-27 15:50:00|10563.1|10543.1|10564.4|10544.4|10568|10553.3|10545.9|10533.9|11
1598543700000|2020-08-27 15:55:00|10564.5|10544.5|10560.9|10548.9|10572|10552|10552.5|10536.1|14
1598544000000|2020-08-27 16:00:00|10562.1|10550.1|10557.7|10545.7|10574.7|10558.8|10553.8|10541.8|26
1598544300000|2020-08-27 16:05:00|10558.8|10546.8|10567.8|10547.8|10573.7|10553.7|10557.7|10545.7|3
1598544600000|2020-08-27 16:10:00|10570.2|10550.2|10575.1|10563.1|10578.5|10566.5|10565.1|10550.2|16
1598544900000|2020-08-27 16:15:00|10576.3|10564.3|10582.7|10562.7|10582.7|10569.2|10571.4|10559.4|18
1598545200000|2020-08-27 16:20:00|10585.1|10565.1|10581.3|10569.3|10591.2|10576.4|10578.8|10565.1|10
1598545500000|2020-08-27 16:25:00|10582.5|10570.5|10592|10580|10592.1|10580.1|10576.6|10564.6|51
1598545800000|2020-08-27 16:30:00|10594.4|10582.4|10591.8|10579.8|10598.5|10582.5|10586.1|10571.2|7
1598546100000|2020-08-27 16:35:00|10594.2|10582.2|10603.5|10591.5|10603.5|10591.5|10582|10570|4
1598546400000|2020-08-27 16:40:00|10601.1|10589.1|10608.3|10596.3|10615.4|10603.4|10594|10582|2
1598546700000|2020-08-27 16:45:00|10610.6|10598.6|10617.7|10597.7|10633.3|10609.6|10608.3|10590.2|3
1598547000000|2020-08-27 16:50:00|10622.9|10592.9|10591.7|10579.7|10624.1|10598.9|10589.1|10577.1|3
1598547300000|2020-08-27 16:55:00|10595.8|10575.8|10602.3|10590.3|10614|10598.7|10588|10575.8|24
1598547600000|2020-08-27 17:00:00|10602.2|10590.2|10606.4|10586.4|10615.2|10603.2|10594.9|10582.9|12
1598547900000|2020-08-27 17:05:00|10600|10588|10587.9|10575.9|10600|10588|10586.7|10574.7|6
1598548200000|2020-08-27 17:10:00|10585.6|10573.6|10593.1|10573.1|10598|10577.3|10578.1|10560.6|20
1598548500000|2020-08-27 17:15:00|10591.9|10571.9|10591.7|10579.7|10597.6|10585.6|10585.7|10571.9|7
1598548800000|2020-08-27 17:20:00|10590.5|10578.5|10604.1|10584.1|10627.9|10607.9|10590.5|10578.5|2
1598549100000|2020-08-27 17:25:00|10606.5|10586.5|10586.9|10574.9|10611.3|10591.3|10585.6|10573.6|6
1598549400000|2020-08-27 17:30:00|10586.8|10574.8|10577.6|10547.6|10589.9|10576.1|10574.8|10547.6|13
1598549700000|2020-08-27 17:35:00|10577.7|10547.7|10570.1|10540.1|10580.2|10550.2|10566.3|10536.3|0
1598550000000|2020-08-27 17:40:00|10568.9|10538.9|10579.9|10549.9|10582.3|10558.6|10568.9|10538.9|0
1598550300000|2020-08-27 17:45:00|10578.6|10558.6|10581.2|10551.2|10583.6|10560.5|10570|10540|1
1598550600000|2020-08-27 17:50:00|10580|10550|10605.5|10575.5|10605.5|10580.1|10561.3|10536.2|3
1598550900000|2020-08-27 17:55:00|10604.3|10574.3|10611.5|10581.5|10628.9|10602.3|10601.7|10573.1|6
1598551200000|2020-08-27 18:00:00|10614|10584|10631.7|10601.7|10634.1|10609.6|10606.4|10576.4|30
1598621400000|2020-08-28 13:30:00|10619.8|10589.8|10591.8|10561.8|10637.7|10614.9|10585.9|10555.9|36
1598621700000|2020-08-28 13:35:00|10590.6|10560.6|10562.3|10542.3|10593.1|10566|10554.6|10542.3|4
1598622000000|2020-08-28 13:40:00|10563.5|10543.5|10565.6|10535.6|10575.4|10554.7|10557|10533.3|10
1598622300000|2020-08-28 13:45:00|10558.2|10538.2|10563.4|10543.4|10570.5|10549.8|10549.6|10533.2|34
1598622600000|2020-08-28 13:50:00|10562.2|10542.2|10559.2|10547.2|10569.5|10552.1|10559.2|10541|23
1598622900000|2020-08-28 13:55:00|10556.8|10544.8|10535.8|10515.8|10556.8|10544.8|10530.4|10512.2|13
1598623200000|2020-08-28 14:00:00|10539.4|10519.4|10538.7|10518.7|10561.7|10531.7|10536.2|10511|7
1598623500000|2020-08-28 14:05:00|10537.4|10517.4|10542.5|10512.5|10554.9|10530|10531.4|10511.3|7
1598623800000|2020-08-28 14:10:00|10532.6|10512.6|10534.9|10522.9|10538.9|10524|10518.8|10506.5|2
1598624100000|2020-08-28 14:15:00|10536.1|10524.1|10518.8|10506.8|10547.5|10527.8|10518.8|10506.8|11
1598624400000|2020-08-28 14:20:00|10520|10508|10514.9|10502.9|10527.5|10511.4|10511.2|10499.2|3
1598624700000|2020-08-28 14:25:00|10516.1|10504.1|10507.7|10487.7|10516.1|10504.1|10506.4|10487.7|59
1598625000000|2020-08-28 14:30:00|10501.3|10489.3|10506.4|10494.4|10512.7|10496.6|10501.3|10485.4|5
1598625300000|2020-08-28 14:35:00|10506.5|10494.5|10498.3|10478.3|10510.5|10494.5|10485.3|10471.8|20
1598625600000|2020-08-28 14:40:00|10497.1|10477.1|10490.7|10470.7|10510.8|10492.3|10490.7|10470.7|4
1598625900000|2020-08-28 14:45:00|10489.4|10469.4|10493.1|10473.1|10510.4|10483.5|10488.2|10468.2|3
1598626200000|2020-08-28 14:50:00|10491.9|10471.9|10489.3|10477.3|10495.7|10477.3|10479.3|10467.3|4
1598626500000|2020-08-28 14:55:00|10498.2|10478.2|10499.3|10487.3|10510.6|10487.3|10488.1|10475.8|2
1598626800000|2020-08-28 15:00:00|10496.9|10484.9|10485.7|10473.7|10500.7|10484.9|10482.1|10470.1|4
1598627100000|2020-08-28 15:05:00|10484.5|10472.5|10482.1|10470.1|10486.1|10472.6|10479.6|10463.7|8
1598627400000|2020-08-28 15:10:00|10483.3|10471.3|10493.5|10473.5|10495.9|10476.2|10483.3|10469.8|0
1598627700000|2020-08-28 15:15:00|10489.4|10477.4|10509.6|10479.6|10510.9|10480.9|10486.9|10467.3|3
1598628000000|2020-08-28 15:20:00|10510.8|10480.8|10498.6|10478.6|10516.9|10490.7|10498.6|10477.3|0
1598628300000|2020-08-28 15:25:00|10496.2|10476.2|10500|10488|10511|10489.2|10496.2|10476.2|3
1598628600000|2020-08-28 15:30:00|10498.7|10486.7|10504.1|10484.1|10514.1|10494.1|10487.5|10475.5|20
1598628900000|2020-08-28 15:35:00|10502.8|10482.8|10512.7|10482.7|10520|10496|10500.2|10477.8|4
1598629200000|2020-08-28 15:40:00|10513.9|10483.9|10520|10490|10521.2|10491.3|10500.9|10480.2|1
1598629500000|2020-08-28 15:45:00|10522.4|10492.4|10526.8|10496.8|10526.8|10498.6|10510.6|10480.9|3
1598629800000|2020-08-28 15:50:00|10525.6|10495.6|10503.7|10491.7|10526.8|10496.8|10503.7|10482.2|4
1598630100000|2020-08-28 15:55:00|10510.4|10490.4|10517.9|10497.9|10518|10498|10504|10487.9|9
1598630400000|2020-08-28 16:00:00|10515.4|10495.4|10513|10493|10517.9|10499.4|10506.5|10490.4|12
1598630700000|2020-08-28 16:05:00|10514.6|10484.6|10497.7|10467.7|10514.6|10484.6|10497.7|10467.7|21
1598631000000|2020-08-28 16:10:00|10495.2|10465.2|10487.6|10467.6|10496.5|10471.6|10483.6|10462.7|1
1598631300000|2020-08-28 16:15:00|10491.2|10471.2|10488.8|10468.8|10491.2|10471.2|10484|10464|0
1598631600000|2020-08-28 16:20:00|10485.2|10465.2|10478|10458|10487.9|10465.7|10470.4|10455.5|2
1598631900000|2020-08-28 16:25:00|10480.4|10460.4|10475.5|10455.5|10487.9|10460.4|10466.5|10450.6|2
1598632200000|2020-08-28 16:30:00|10473.1|10453.1|10480.4|10460.4|10490.4|10465.4|10473.1|10453.1|0
1598632500000|2020-08-28 16:35:00|10479.2|10459.2|10478|10458|10487.9|10460.4|10466.6|10453|1
1598632800000|2020-08-28 16:40:00|10476.7|10456.7|10470.7|10450.7|10478|10458|10466.6|10450.7|2
1598633100000|2020-08-28 16:45:00|10473.1|10453.1|10470.7|10450.7|10473.2|10453.2|10469.5|10449.5|0
1598633400000|2020-08-28 16:50:00|10468.3|10448.3|10474.1|10444.1|10475.3|10452.2|10461.8|10442.5|12
1598633700000|2020-08-28 16:55:00|10474.4|10444.4|10475.4|10445.4|10478.1|10457.4|10469.4|10444.4|9
1598634000000|2020-08-28 17:00:00|10476.6|10446.6|10470.4|10440.4|10477.8|10447.8|10470.4|10440.4|0
1598634300000|2020-08-28 17:05:00|10469.2|10439.2|10466|10446|10471.6|10450.3|10462.3|10435.8|10
1598634600000|2020-08-28 17:10:00|10471.2|10441.2|10471.5|10441.5|10473.7|10446.8|10463.8|10436.8|14
1598634900000|2020-08-28 17:15:00|10474|10444|10485.7|10455.7|10486.9|10460.6|10467.6|10442.8|9
1598635200000|2020-08-28 17:20:00|10486.9|10456.9|10493.3|10463.3|10494.5|10464.5|10486.2|10456.2|0
1598635500000|2020-08-28 17:25:00|10494.5|10464.5|10493.2|10481.2|10502|10481.5|10491.1|10462.1|5
1598635800000|2020-08-28 17:30:00|10497.4|10477.4|10501.2|10481.2|10512|10491.3|10493.6|10469.5|20
1598636100000|2020-08-28 17:35:00|10500|10480|10500.7|10470.7|10508|10491.4|10496.2|10470.7|1
1598636400000|2020-08-28 17:40:00|10500.6|10470.6|10492.4|10472.4|10503.1|10473.1|10492.4|10467.8|5
1598636700000|2020-08-28 17:45:00|10497.8|10467.8|10493.3|10463.3|10499.1|10476.8|10482.4|10454.7|8
1598637000000|2020-08-28 17:50:00|10489.6|10459.6|10501.9|10471.9|10504.4|10474.4|10479.7|10455.9|8
1598637300000|2020-08-28 17:55:00|10500.7|10470.7|10493.1|10473.1|10502|10478|10479.5|10450.2|30
1598637600000|2020-08-28 18:00:00|10494.4|10474.4|10515.2|10485.2|10515.2|10487.8|10486.6|10468.3|12
1598880600000|2020-08-31 13:30:00|10464.7|10452.7|10523.1|10511.1|10546.8|10534.8|10463.3|10451.3|1039
1598880900000|2020-08-31 13:35:00|10524.4|10512.4|10533.1|10521.1|10566.8|10554.8|10524.4|10512.4|519
1598881200000|2020-08-31 13:40:00|10530.6|10518.6|10544.5|10532.5|10564.5|10552.5|10528.2|10516.2|555
1598881500000|2020-08-31 13:45:00|10543.2|10531.2|10565.8|10553.8|10585.7|10573.7|10543.2|10531.2|444
1598881800000|2020-08-31 13:50:00|10563.3|10551.3|10548.3|10536.3|10567|10555|10545.8|10533.8|246
1598882100000|2020-08-31 13:55:00|10547.1|10535.1|10533.4|10521.4|10547.1|10535.1|10528.3|10516.3|284
1598882400000|2020-08-31 14:00:00|10534.6|10522.6|10535.9|10523.9|10543.4|10531.4|10525.9|10513.9|267
1598882700000|2020-08-31 14:05:00|10539.6|10527.6|10523.4|10511.4|10543.4|10531.4|10518.4|10506.4|248
1598883000000|2020-08-31 14:10:00|10523.5|10511.5|10527.2|10515.2|10531|10519|10516|10504|178
1598883300000|2020-08-31 14:15:00|10526|10514|10514.8|10502.8|10531|10519|10513.5|10501.5|234
1598883600000|2020-08-31 14:20:00|10516|10504|10513.5|10501.5|10528.5|10516.5|10513.5|10501.5|237
1598883900000|2020-08-31 14:25:00|10513.6|10501.6|10503.6|10491.6|10516.1|10504.1|10503.6|10491.6|228
1598884200000|2020-08-31 14:30:00|10504.8|10492.8|10508.6|10496.6|10508.6|10496.6|10503.6|10491.6|130
1598884500000|2020-08-31 14:35:00|10513.6|10501.6|10511.1|10499.1|10517.4|10505.4|10511.1|10499.1|200
1598884800000|2020-08-31 14:40:00|10511.2|10499.2|10523.8|10511.8|10531.2|10519.2|10511.1|10499.1|201
1598885100000|2020-08-31 14:45:00|10520|10508|10523.8|10511.8|10526.3|10514.3|10518.8|10506.8|222
1598885400000|2020-08-31 14:50:00|10525|10513|10536.3|10524.3|10536.3|10524.3|10523.8|10511.8|167
1598885700000|2020-08-31 14:55:00|10538.8|10526.8|10528.8|10516.8|10543.8|10531.8|10528.8|10516.8|257
1598886000000|2020-08-31 15:00:00|10527.6|10515.6|10518.9|10506.9|10528.9|10516.9|10516.4|10504.4|265
1598886300000|2020-08-31 15:05:00|10520.1|10508.1|10513.9|10501.9|10522.6|10510.6|10511.4|10499.4|128
1598886600000|2020-08-31 15:10:00|10511.4|10499.4|10508.9|10496.9|10513.9|10501.9|10501.4|10489.4|200
1598886900000|2020-08-31 15:15:00|10511.4|10499.4|10511.5|10499.5|10520.2|10508.2|10511.4|10499.4|128
1598887200000|2020-08-31 15:20:00|10511.4|10499.4|10520.2|10508.2|10521.5|10509.5|10511.4|10499.4|162
1598887500000|2020-08-31 15:25:00|10519|10507|10526.5|10514.5|10534|10522|10519|10507|219
1598887800000|2020-08-31 15:30:00|10529|10517|10541.6|10529.6|10544.1|10532.1|10524|10512|124
1598888100000|2020-08-31 15:35:00|10544.1|10532.1|10560.3|10548.3|10561.6|10549.6|10541.5|10529.5|243
1598888400000|2020-08-31 15:40:00|10561.5|10549.5|10564.1|10552.1|10567.8|10555.8|10557.8|10545.8|204
1598888700000|2020-08-31 15:45:00|10566.6|10554.6|10569.1|10557.1|10569.1|10557.1|10557.9|10545.9|263
1598889000000|2020-08-31 15:50:00|10567.9|10555.9|10556.7|10544.7|10567.9|10555.9|10554.1|10542.1|201
1598889300000|2020-08-31 15:55:00|10557.9|10545.9|10546.6|10534.6|10559.1|10547.1|10544.1|10532.1|252
1598889600000|2020-08-31 16:00:00|10547.9|10535.9|10546.6|10534.6|10561.6|10549.6|10546.6|10534.6|206
1598889900000|2020-08-31 16:05:00|10547.9|10535.9|10564.2|10552.2|10565.4|10553.4|10546.6|10534.6|164
1598890200000|2020-08-31 16:10:00|10566.7|10554.7|10579.2|10567.2|10581.7|10569.7|10564.2|10552.2|194
1598890500000|2020-08-31 16:15:00|10581.7|10569.7|10589.3|10577.3|10594.3|10582.3|10581.7|10569.7|305
1598890800000|2020-08-31 16:20:00|10590.6|10578.6|10586.8|10574.8|10609.3|10597.3|10586.8|10574.8|334
1598891100000|2020-08-31 16:25:00|10588.1|10576.1|10599.3|10587.3|10599.3|10587.3|10581.8|10569.8|158
1598891400000|2020-08-31 16:30:00|10601.8|10589.8|10571.9|10559.9|10604.4|10592.4|10571.8|10559.8|165
1598891700000|2020-08-31 16:35:00|10574.4|10562.4|10573.1|10561.1|10579.4|10567.4|10569.4|10557.4|203
1598892000000|2020-08-31 16:40:00|10574.4|10562.4|10561.9|10549.9|10578.1|10566.1|10560.7|10548.7|204
1598892300000|2020-08-31 16:45:00|10563.2|10551.2|10576.9|10564.9|10583.1|10571.1|10561.9|10549.9|160
1598892600000|2020-08-31 16:50:00|10578.1|10566.1|10579.4|10567.4|10583.2|10571.2|10566.9|10554.9|146
1598892900000|2020-08-31 16:55:00|10578.2|10566.2|10564.4|10552.4|10580.7|10568.7|10561.9|10549.9|130
1598893200000|2020-08-31 17:00:00|10562|10550|10558.2|10546.2|10572|10560|10558.2|10546.2|117
1598893500000|2020-08-31 17:05:00|10559.5|10547.5|10559.5|10547.5|10559.5|10547.5|10549.5|10537.5|182
1598893800000|2020-08-31 17:10:00|10558.3|10546.3|10564.5|10552.5|10577|10565|10558.2|10546.2|153
1598894100000|2020-08-31 17:15:00|10565.8|10553.8|10577|10565|10582|10570|10565.8|10553.8|105
1598894400000|2020-08-31 17:20:00|10579.5|10567.5|10582|10570|10582|10570|10574.5|10562.5|105
1598894700000|2020-08-31 17:25:00|10580.8|10568.8|10555.8|10543.8|10580.8|10568.8|10549.6|10537.6|134
1598895000000|2020-08-31 17:30:00|10557.1|10545.1|10548.4|10536.4|10564.5|10552.5|10547.1|10535.1|279
1598895300000|2020-08-31 17:35:00|10547.2|10535.2|10557.2|10545.2|10557.2|10545.2|10543.4|10531.4|217
1598895600000|2020-08-31 17:40:00|10559.7|10547.7|10569.7|10557.7|10580.9|10568.9|10559.7|10547.7|351
1598895900000|2020-08-31 17:45:00|10568.5|10556.5|10553.5|10541.5|10572.2|10560.2|10546|10534|344
1598896200000|2020-08-31 17:50:00|10551|10539|10544.7|10532.7|10556|10544|10534.7|10522.7|554
1598896500000|2020-08-31 17:55:00|10542.3|10530.3|10540.9|10528.9|10552.3|10540.3|10537.2|10525.2|1079
1598896800000|2020-08-31 18:00:00|10542.1|10530.1|10516.1|10504.1|10549.7|10537.7|10514.8|10501.3|1614
1598897100000|2020-08-31 18:05:00|||||||||1
1598967000000|2020-09-01 13:30:00|10548.5|10536.5|10552.3|10540.3|10573.4|10561.4|10526|10514|749
1598967300000|2020-09-01 13:35:00|10552.2|10540.2|10557.2|10545.2|10564.7|10552.7|10549.6|10537.6|314
1598967600000|2020-09-01 13:40:00|10553.6|10541.6|10552.3|10540.3|10559.8|10547.8|10547.3|10535.3|161
1598967900000|2020-09-01 13:45:00|10554.8|10542.8|10569.9|10557.9|10576.1|10564.1|10552.3|10540.3|304
1598968200000|2020-09-01 13:50:00|10572.4|10560.4|10577.3|10565.3|10579.8|10567.8|10567.4|10555.4|311
1598968500000|2020-09-01 13:55:00|10577.4|10565.4|10592.4|10580.4|10594.9|10582.9|10574.8|10562.8|351
1598968800000|2020-09-01 14:00:00|10591.2|10579.2|10574.9|10562.9|10602.4|10590.4|10574.9|10562.9|341
1598969100000|2020-09-01 14:05:00|10575|10563|10582.3|10570.3|10589.8|10577.8|10574.9|10562.9|237
1598969400000|2020-09-01 14:10:00|10581.1|10569.1|10557.3|10545.3|10584.8|10572.8|10557.3|10545.3|196
1598969700000|2020-09-01 14:15:00|10557.4|10545.4|10554.6|10542.6|10564.8|10552.8|10549.7|10537.7|445
1598970000000|2020-09-01 14:20:00|10555.8|10543.8|10534.6|10522.6|10557|10545|10533.4|10521.4|255
1598970300000|2020-09-01 14:25:00|10537.1|10525.1|10534.7|10522.7|10549.6|10537.6|10532.1|10520.1|275
1598970600000|2020-09-01 14:30:00|10533.4|10521.4|10522.2|10510.2|10534.7|10522.7|10522.2|10510.2|321
1598970900000|2020-09-01 14:35:00|10517.2|10505.2|10523.4|10511.4|10529.8|10517.8|10517.2|10505.2|308
1598971200000|2020-09-01 14:40:00|10524.7|10512.7|10514.7|10502.7|10524.7|10512.7|10512.2|10500.2|301
1598971500000|2020-09-01 14:45:00|10512.2|10500.2|10511.1|10499.1|10516|10504|10507.3|10495.3|370
1598971800000|2020-09-01 14:50:00|10512.3|10500.3|10511.3|10499.3|10515|10503|10507.4|10495.4|272
1598972100000|2020-09-01 14:55:00|10512.5|10500.5|10507.6|10495.6|10517.5|10505.5|10507.6|10495.6|254
1598972400000|2020-09-01 15:00:00|10508.8|10496.8|10512.7|10500.7|10515.1|10503.1|10507.6|10495.6|222
1598972700000|2020-09-01 15:05:00|10514|10502|10519|10507|10534|10522|10514|10502|318
1598973000000|2020-09-01 15:10:00|10517.7|10505.7|10506.6|10494.6|10520.2|10508.2|10505.3|10493.3|255
1598973300000|2020-09-01 15:15:00|10505.3|10493.3|10515.3|10503.3|10515.4|10503.4|10492.8|10480.8|422
1598973600000|2020-09-01 15:20:00|10515.4|10503.4|10510.3|10498.3|10521.6|10509.6|10507.9|10495.9|128
1598973900000|2020-09-01 15:25:00|10505.3|10493.3|10514.2|10502.2|10519.1|10507.1|10505.3|10493.3|206
1598974200000|2020-09-01 15:30:00|10515.4|10503.4|10510.6|10498.6|10520.4|10508.4|10508|10496|230
1598974500000|2020-09-01 15:35:00|10510.5|10498.5|10528.1|10516.1|10538.1|10526.1|10508.1|10496.1|350
1598974800000|2020-09-01 15:40:00|10526.8|10514.8|10546.8|10534.8|10546.8|10534.8|10525.5|10513.5|195
1598975100000|2020-09-01 15:45:00|10548|10536|10549.4|10537.4|10573|10561|10543.1|10531.1|382
1598975400000|2020-09-01 15:50:00|10551.9|10539.9|10548.2|10536.2|10553.1|10541.1|10543.1|10531.1|172
1598975700000|2020-09-01 15:55:00|10550.7|10538.7|10548.2|10536.2|10563.2|10551.2|10548.2|10536.2|198
1598976000000|2020-09-01 16:00:00|10549.4|10537.4|10571.9|10559.9|10573.1|10561.1|10545.7|10533.7|199
1598976300000|2020-09-01 16:05:00|10570.7|10558.7|10573.2|10561.2|10575.7|10563.7|10568.1|10556.1|119
1598976600000|2020-09-01 16:10:00|10574.4|10562.4|10578.2|10566.2|10584.5|10572.5|10570.7|10558.7|167
1598976900000|2020-09-01 16:15:00|10579.4|10567.4|10589.3|10577.3|10595.7|10583.7|10578.2|10566.2|399
1598977200000|2020-09-01 16:20:00|10588.1|10576.1|10598.1|10586.1|10600.6|10588.6|10588.1|10576.1|236
1598977500000|2020-09-01 16:25:00|10596.9|10584.9|10578.1|10566.1|10596.9|10584.9|10578.1|10566.1|135
1598977800000|2020-09-01 16:30:00|10580.6|10568.6|10575.6|10563.6|10585.5|10573.5|10571.8|10559.8|162
1598978100000|2020-09-01 16:35:00|10575.5|10563.5|10571.9|10559.9|10576.8|10564.8|10566.8|10554.8|132
1598978400000|2020-09-01 16:40:00|10573.1|10561.1|10561.9|10549.9|10576.8|10564.8|10561.9|10549.9|98
1598978700000|2020-09-01 16:45:00|10560.7|10548.7|10555.8|10543.8|10565.7|10553.7|10554.4|10542.4|103
1598979000000|2020-09-01 16:50:00|10553.3|10541.3|10560.9|10548.9|10565.9|10553.9|10549.7|10537.7|156
1598979300000|2020-09-01 16:55:00|10558.5|10546.5|10558.4|10546.4|10563.5|10551.5|10548.4|10536.4|158
1598979600000|2020-09-01 17:00:00|10556|10544|10545.9|10533.9|10559.7|10547.7|10545.9|10533.9|106
1598979900000|2020-09-01 17:05:00|10548.4|10536.4|10538.4|10526.4|10548.4|10536.4|10535.9|10523.9|98
1598980200000|2020-09-01 17:10:00|10535.9|10523.9|10535.9|10523.9|10543.4|10531.4|10533.4|10521.4|144
1598980500000|2020-09-01 17:15:00|10533.4|10521.4|10537.1|10525.1|10540.9|10528.9|10532.2|10520.2|112
1598980800000|2020-09-01 17:20:00|10535.9|10523.9|10534.8|10522.8|10538.4|10526.4|10528.5|10516.5|144
1598981100000|2020-09-01 17:25:00|10533.6|10521.6|10528.6|10516.6|10537.3|10525.3|10528.6|10516.6|151
1598981400000|2020-09-01 17:30:00|10528.5|10516.5|10533.5|10521.5|10538.5|10526.5|10526|10514|202
1598981700000|2020-09-01 17:35:00|10534.7|10522.7|10576.9|10564.9|10579.4|10567.4|10533.5|10521.5|472
1598982000000|2020-09-01 17:40:00|10575.7|10563.7|10581.9|10569.9|10583.1|10571.1|10570.7|10558.7|201
1598982300000|2020-09-01 17:45:00|10583.1|10571.1|10576.9|10564.9|10583.2|10571.2|10569.5|10557.5|129
1598982600000|2020-09-01 17:50:00|10574.4|10562.4|10583.1|10571.1|10591.9|10579.9|10574.4|10562.4|326
1598982900000|2020-09-01 17:55:00|10583.2|10571.2|10565.9|10553.9|10583.2|10571.2|10558.3|10546.3|1138
1598983200000|2020-09-01 18:00:00|10563.4|10551.4|10577|10565|10583.1|10571.1|10543.4|10531.4|1422
1598967000000|2020-09-01 13:30:00|10548.5|10536.5|10552.3|10540.3|10573.4|10561.4|10526|10514|749
1598967300000|2020-09-01 13:35:00|10552.2|10540.2|10557.2|10545.2|10564.7|10552.7|10549.6|10537.6|314
1598967600000|2020-09-01 13:40:00|10553.6|10541.6|10552.3|10540.3|10559.8|10547.8|10547.3|10535.3|161
1598967900000|2020-09-01 13:45:00|10554.8|10542.8|10569.9|10557.9|10576.1|10564.1|10552.3|10540.3|304
1598968200000|2020-09-01 13:50:00|10572.4|10560.4|10577.3|10565.3|10579.8|10567.8|10567.4|10555.4|311
1598968500000|2020-09-01 13:55:00|10577.4|10565.4|10592.4|10580.4|10594.9|10582.9|10574.8|10562.8|351
1598968800000|2020-09-01 14:00:00|10591.2|10579.2|10574.9|10562.9|10602.4|10590.4|10574.9|10562.9|341
1598969100000|2020-09-01 14:05:00|10575|10563|10582.3|10570.3|10589.8|10577.8|10574.9|10562.9|237
1598969400000|2020-09-01 14:10:00|10581.1|10569.1|10557.3|10545.3|10584.8|10572.8|10557.3|10545.3|196
1598969700000|2020-09-01 14:15:00|10557.4|10545.4|10554.6|10542.6|10564.8|10552.8|10549.7|10537.7|445
1598970000000|2020-09-01 14:20:00|10555.8|10543.8|10534.6|10522.6|10557|10545|10533.4|10521.4|255
1598970300000|2020-09-01 14:25:00|10537.1|10525.1|10534.7|10522.7|10549.6|10537.6|10532.1|10520.1|275
1598970600000|2020-09-01 14:30:00|10533.4|10521.4|10522.2|10510.2|10534.7|10522.7|10522.2|10510.2|321
1598970900000|2020-09-01 14:35:00|10517.2|10505.2|10523.4|10511.4|10529.8|10517.8|10517.2|10505.2|308
1598971200000|2020-09-01 14:40:00|10524.7|10512.7|10514.7|10502.7|10524.7|10512.7|10512.2|10500.2|301
1598971500000|2020-09-01 14:45:00|10512.2|10500.2|10511.1|10499.1|10516|10504|10507.3|10495.3|370
1598971800000|2020-09-01 14:50:00|10512.3|10500.3|10511.3|10499.3|10515|10503|10507.4|10495.4|272
1598972100000|2020-09-01 14:55:00|10512.5|10500.5|10507.6|10495.6|10517.5|10505.5|10507.6|10495.6|254
1598972400000|2020-09-01 15:00:00|10508.8|10496.8|10512.7|10500.7|10515.1|10503.1|10507.6|10495.6|222
1598972700000|2020-09-01 15:05:00|10514|10502|10519|10507|10534|10522|10514|10502|318
1598973000000|2020-09-01 15:10:00|10517.7|10505.7|10506.6|10494.6|10520.2|10508.2|10505.3|10493.3|255
1598973300000|2020-09-01 15:15:00|10505.3|10493.3|10515.3|10503.3|10515.4|10503.4|10492.8|10480.8|422
1598973600000|2020-09-01 15:20:00|10515.4|10503.4|10510.3|10498.3|10521.6|10509.6|10507.9|10495.9|128
1598973900000|2020-09-01 15:25:00|10505.3|10493.3|10514.2|10502.2|10519.1|10507.1|10505.3|10493.3|206
1598974200000|2020-09-01 15:30:00|10515.4|10503.4|10510.6|10498.6|10520.4|10508.4|10508|10496|230
1598974500000|2020-09-01 15:35:00|10510.5|10498.5|10528.1|10516.1|10538.1|10526.1|10508.1|10496.1|350
1598974800000|2020-09-01 15:40:00|10526.8|10514.8|10546.8|10534.8|10546.8|10534.8|10525.5|10513.5|195
1598975100000|2020-09-01 15:45:00|10548|10536|10549.4|10537.4|10573|10561|10543.1|10531.1|382
1598975400000|2020-09-01 15:50:00|10551.9|10539.9|10548.2|10536.2|10553.1|10541.1|10543.1|10531.1|172
1598975700000|2020-09-01 15:55:00|10550.7|10538.7|10548.2|10536.2|10563.2|10551.2|10548.2|10536.2|198
1598976000000|2020-09-01 16:00:00|10549.4|10537.4|10571.9|10559.9|10573.1|10561.1|10545.7|10533.7|199
1598976300000|2020-09-01 16:05:00|10570.7|10558.7|10573.2|10561.2|10575.7|10563.7|10568.1|10556.1|119
1598976600000|2020-09-01 16:10:00|10574.4|10562.4|10578.2|10566.2|10584.5|10572.5|10570.7|10558.7|167
1598976900000|2020-09-01 16:15:00|10579.4|10567.4|10589.3|10577.3|10595.7|10583.7|10578.2|10566.2|399
1598977200000|2020-09-01 16:20:00|10588.1|10576.1|10598.1|10586.1|10600.6|10588.6|10588.1|10576.1|236
1598977500000|2020-09-01 16:25:00|10596.9|10584.9|10578.1|10566.1|10596.9|10584.9|10578.1|10566.1|135
1598977800000|2020-09-01 16:30:00|10580.6|10568.6|10575.6|10563.6|10585.5|10573.5|10571.8|10559.8|162
1598978100000|2020-09-01 16:35:00|10575.5|10563.5|10571.9|10559.9|10576.8|10564.8|10566.8|10554.8|132
1598978400000|2020-09-01 16:40:00|10573.1|10561.1|10561.9|10549.9|10576.8|10564.8|10561.9|10549.9|98
1598978700000|2020-09-01 16:45:00|10560.7|10548.7|10555.8|10543.8|10565.7|10553.7|10554.4|10542.4|103
1598979000000|2020-09-01 16:50:00|10553.3|10541.3|10560.9|10548.9|10565.9|10553.9|10549.7|10537.7|156
1598979300000|2020-09-01 16:55:00|10558.5|10546.5|10558.4|10546.4|10563.5|10551.5|10548.4|10536.4|158
1598979600000|2020-09-01 17:00:00|10556|10544|10545.9|10533.9|10559.7|10547.7|10545.9|10533.9|106
1598979900000|2020-09-01 17:05:00|10548.4|10536.4|10538.4|10526.4|10548.4|10536.4|10535.9|10523.9|98
1598980200000|2020-09-01 17:10:00|10535.9|10523.9|10535.9|10523.9|10543.4|10531.4|10533.4|10521.4|144
1598980500000|2020-09-01 17:15:00|10533.4|10521.4|10537.1|10525.1|10540.9|10528.9|10532.2|10520.2|112
1598980800000|2020-09-01 17:20:00|10535.9|10523.9|10534.8|10522.8|10538.4|10526.4|10528.5|10516.5|144
1598981100000|2020-09-01 17:25:00|10533.6|10521.6|10528.6|10516.6|10537.3|10525.3|10528.6|10516.6|151
1598981400000|2020-09-01 17:30:00|10528.5|10516.5|10533.5|10521.5|10538.5|10526.5|10526|10514|202
1598981700000|2020-09-01 17:35:00|10534.7|10522.7|10576.9|10564.9|10579.4|10567.4|10533.5|10521.5|472
1598982000000|2020-09-01 17:40:00|10575.7|10563.7|10581.9|10569.9|10583.1|10571.1|10570.7|10558.7|201
1598982300000|2020-09-01 17:45:00|10583.1|10571.1|10576.9|10564.9|10583.2|10571.2|10569.5|10557.5|129
1598982600000|2020-09-01 17:50:00|10574.4|10562.4|10583.1|10571.1|10591.9|10579.9|10574.4|10562.4|326
1598982900000|2020-09-01 17:55:00|10583.2|10571.2|10565.9|10553.9|10583.2|10571.2|10558.3|10546.3|1138
1598983200000|2020-09-01 18:00:00|10563.4|10551.4|10577|10565|10583.1|10571.1|10543.4|10531.4|1422
1599053400000|2020-09-02 13:30:00|10567.3|10555.3|10553.3|10541.3|10575.7|10563.7|10548.5|10536.5|441
1599053700000|2020-09-02 13:35:00|10553.4|10541.4|10552.1|10540.1|10565.9|10553.9|10548.4|10536.4|179
1599054000000|2020-09-02 13:40:00|10550.9|10538.9|10537.1|10525.1|10560.8|10548.8|10535.9|10523.9|277
1599054300000|2020-09-02 13:45:00|10538.3|10526.3|10537.2|10525.2|10555.9|10543.9|10536|10524|193
1599054600000|2020-09-02 13:50:00|10536|10524|10527.4|10515.4|10543.6|10531.6|10521.2|10509.2|366
1599054900000|2020-09-02 13:55:00|10526.2|10514.2|10526.2|10514.2|10528.7|10516.7|10514.9|10502.9|265
1599055200000|2020-09-02 14:00:00|10525|10513|10500|10488|10525|10513|10498.8|10486.8|315
1599055500000|2020-09-02 14:05:00|10498.8|10486.8|10476.6|10464.6|10505.1|10493.1|10469.1|10457.1|514
1599055800000|2020-09-02 14:10:00|10479|10467|10487.9|10475.9|10497.9|10485.9|10474.1|10462.1|477
1599056100000|2020-09-02 14:15:00|10486.7|10474.7|10467.9|10455.9|10496.5|10484.5|10464.1|10452.1|353
1599056400000|2020-09-02 14:20:00|10466.7|10454.7|10480.5|10468.5|10486.7|10474.7|10461.7|10449.7|363
1599056700000|2020-09-02 14:25:00|10479.3|10467.3|10470.5|10458.5|10481.8|10469.8|10469.2|10457.2|405
1599057000000|2020-09-02 14:30:00|10469.3|10457.3|10477|10465|10477|10465|10450.7|10438.7|578
1599057300000|2020-09-02 14:35:00|10475.8|10463.8|10449.6|10437.6|10477|10465|10447.2|10435.2|358
1599057600000|2020-09-02 14:40:00|10448.4|10436.4|10444.4|10432.4|10449.6|10437.6|10440.8|10428.8|329
1599057900000|2020-09-02 14:45:00|10443.2|10431.2|10437|10425|10449.4|10437.4|10430.9|10418.9|295
1599058200000|2020-09-02 14:50:00|10435.8|10423.8|10439.5|10427.5|10439.5|10427.5|10430.8|10418.8|266
1599058500000|2020-09-02 14:55:00|10438.3|10426.3|10432.3|10420.3|10447|10435|10427.1|10415.1|211
1599058800000|2020-09-02 15:00:00|10433.5|10421.5|10434.4|10422.4|10439.5|10427.5|10427.1|10415.1|306
1599059100000|2020-09-02 15:05:00|10430.7|10418.7|10432.1|10420.1|10434.5|10422.5|10422.1|10410.1|480
1599059400000|2020-09-02 15:10:00|10429.6|10417.6|10402.1|10390.1|10429.6|10417.6|10402.1|10390.1|772
1599059700000|2020-09-02 15:15:00|10402.2|10390.2|10423.4|10411.4|10426|10414|10399.6|10387.6|612
1599060000000|2020-09-02 15:20:00|10424.6|10412.6|10442.1|10430.1|10447.2|10435.2|10423.4|10411.4|193
1599060300000|2020-09-02 15:25:00|10440.9|10428.9|10444.7|10432.7|10449.8|10437.8|10429.7|10417.7|188
1599060600000|2020-09-02 15:30:00|10443.5|10431.5|10448.6|10436.6|10457.4|10445.4|10439.9|10427.9|299
1599060900000|2020-09-02 15:35:00|10448.7|10436.7|10441.1|10429.1|10449.9|10437.9|10434.8|10422.8|166
1599061200000|2020-09-02 15:40:00|10442.4|10430.4|10431.1|10419.1|10449.9|10437.9|10429.9|10417.9|159
1599061500000|2020-09-02 15:45:00|10429.8|10417.8|10423.6|10411.6|10431.2|10419.2|10419.9|10407.9|152
1599061800000|2020-09-02 15:50:00|10422.3|10410.3|10417.3|10405.3|10424.8|10412.8|10414.9|10402.9|108
1599062100000|2020-09-02 15:55:00|10414.8|10402.8|10412.4|10400.4|10419.9|10407.9|10409.8|10397.8|255
1599062400000|2020-09-02 16:00:00|10412.3|10400.3|10402.5|10390.5|10412.4|10400.4|10402.4|10390.4|182
1599062700000|2020-09-02 16:05:00|10402.4|10390.4|10400|10388|10405|10393|10400|10388|151
1599063000000|2020-09-02 16:10:00|10401.2|10389.2|10395|10383|10402.5|10390.5|10391.3|10379.3|222
1599063300000|2020-09-02 16:15:00|10393.8|10381.8|10390|10378|10395.1|10383.1|10385|10373|304
1599063600000|2020-09-02 16:20:00|10387.6|10375.6|10398.8|10386.8|10400.1|10388.1|10360.5|10348.5|517
1599063900000|2020-09-02 16:25:00|10400|10388|10425.2|10413.2|10427.7|10415.7|10390.3|10378.3|393
1599064200000|2020-09-02 16:30:00|10426.4|10414.4|10436.5|10424.5|10447.7|10435.7|10415.2|10403.2|473
1599064500000|2020-09-02 16:35:00|10435.2|10423.2|10445.4|10433.4|10449.1|10437.1|10427.8|10415.8|216
1599064800000|2020-09-02 16:40:00|10447.9|10435.9|10462.9|10450.9|10471.6|10459.6|10447.8|10435.8|303
1599065100000|2020-09-02 16:45:00|10461.6|10449.6|10475.5|10463.5|10475.5|10463.5|10455.4|10443.4|205
1599065400000|2020-09-02 16:50:00|10474.2|10462.2|10451.6|10439.6|10480.4|10468.4|10451.6|10439.4|234
1599065700000|2020-09-02 16:55:00|10450.5|10438.5|10473|10461|10475.4|10463.4|10450.5|10438.5|168
1599066000000|2020-09-02 17:00:00|10472.9|10460.9|10489.3|10477.3|10489.3|10477.3|10464.4|10452.4|234
1599066300000|2020-09-02 17:05:00|10488.1|10476.1|10519.2|10507.2|10522.7|10510.7|10485.6|10473.6|407
1599066600000|2020-09-02 17:10:00|10519.1|10507.1|10522.8|10510.8|10546.4|10534.4|10509.1|10497.1|449
1599066900000|2020-09-02 17:15:00|10521.6|10509.6|10569|10557|10572.8|10560.8|10517.8|10505.8|316
1599067200000|2020-09-02 17:20:00|10568.9|10556.9|10539.2|10527.2|10575.2|10563.2|10529.1|10517.1|385
1599067500000|2020-09-02 17:25:00|10540.4|10528.4|10546.5|10534.5|10551.6|10539.6|10519.1|10507.1|253
1599067800000|2020-09-02 17:30:00|10546.6|10534.6|10515.6|10503.6|10547.8|10535.8|10499.4|10487.4|286
1599068100000|2020-09-02 17:35:00|10511.9|10499.9|10503.2|10491.2|10525.7|10513.7|10500.8|10488.8|396
1599068400000|2020-09-02 17:40:00|10501.9|10489.9|10522|10510|10526.9|10514.9|10494.4|10482.4|526
1599068700000|2020-09-02 17:45:00|10519.6|10507.6|10518.2|10506.2|10524.5|10512.5|10505.8|10493.8|281
1599069000000|2020-09-02 17:50:00|10519.5|10507.5|10504.5|10492.5|10533.2|10521.2|10503.3|10491.3|517
1599069300000|2020-09-02 17:55:00|10505.8|10493.8|10476|10464|10505.8|10493.8|10463.5|10451.5|1347
1599069600000|2020-09-02 18:00:00|10474.7|10462.7|10519.6|10507.6|10520.8|10508.8|10473.5|10461.5|1950
1599139800000|2020-09-03 13:30:00|10512.6|10500.6|10520.6|10508.6|10521.7|10509.7|10482.2|10470.2|920
1599140100000|2020-09-03 13:35:00|10521.7|10509.7|10509.6|10497.6|10525.4|10513.4|10506.9|10494.9|325
1599140400000|2020-09-03 13:40:00|10508.3|10496.3|10528|10516|10531.8|10519.8|10508.1|10496.1|247
1599140700000|2020-09-03 13:45:00|10526.8|10514.8|10537.7|10525.7|10548|10536|10526.8|10514.8|374
1599141000000|2020-09-03 13:50:00|10536.5|10524.5|10530.3|10518.3|10546.4|10534.4|10530.3|10518.3|339
1599141300000|2020-09-03 13:55:00|10529|10517|10558.1|10546.1|10558.1|10546.1|10527.8|10515.8|323
1599141600000|2020-09-03 14:00:00|10556.9|10544.9|10544.9|10532.9|10560.7|10548.7|10543.6|10531.6|274
1599141900000|2020-09-03 14:05:00|10547.3|10535.3|10556.8|10544.8|10560.6|10548.6|10543.6|10531.6|253
1599142200000|2020-09-03 14:10:00|10555.6|10543.6|10550.5|10538.5|10556.9|10544.9|10543|10531|142
1599142500000|2020-09-03 14:15:00|10551.7|10539.7|10545.3|10533.3|10553|10541|10540.4|10528.4|219
1599142800000|2020-09-03 14:20:00|10541.6|10529.6|10530.3|10518.3|10544|10532|10530.2|10518.2|200
1599143100000|2020-09-03 14:25:00|10529.1|10517.1|10522.3|10510.3|10531.6|10519.6|10517.5|10505.5|262
1599143400000|2020-09-03 14:30:00|10523.5|10511.5|10522.3|10510.3|10531.1|10519.1|10515.1|10503.1|223
1599143700000|2020-09-03 14:35:00|10523.6|10511.6|10533.4|10521.4|10534.7|10522.7|10522.3|10510.3|239
1599144000000|2020-09-03 14:40:00|10532.2|10520.2|10519.7|10507.7|10542.1|10530.1|10519.7|10507.7|196
1599144300000|2020-09-03 14:45:00|10522.2|10510.2|10485.4|10473.4|10527.1|10515.1|10485.3|10473.3|282
1599144600000|2020-09-03 14:50:00|10485.5|10473.5|10466.8|10454.8|10505.4|10493.4|10466.8|10454.8|510
1599144900000|2020-09-03 14:55:00|10468.1|10456.1|10468.2|10456.2|10478|10466|10461.8|10449.8|265
1599145200000|2020-09-03 15:00:00|10465.7|10453.7|10469.2|10457.2|10485.6|10473.6|10464.4|10452.4|423
1599145500000|2020-09-03 15:05:00|10470.4|10458.4|10478.1|10466.1|10483.1|10471.1|10470.4|10458.4|129
1599145800000|2020-09-03 15:10:00|10480.6|10468.6|10458.2|10446.2|10481.8|10469.8|10455.8|10443.8|206
1599146100000|2020-09-03 15:15:00|10455.8|10443.8|10442.1|10430.1|10455.9|10443.9|10440.9|10428.9|241
1599146400000|2020-09-03 15:20:00|10440.9|10428.9|10439.7|10427.7|10447.2|10435.2|10420.9|10408.9|261
1599146700000|2020-09-03 15:25:00|10440.9|10428.9|10443.3|10431.3|10444.7|10432.7|10430.9|10418.9|162
1599147000000|2020-09-03 15:30:00|10442.2|10430.2|10438.5|10426.5|10448.4|10436.4|10433.5|10421.5|140
1599147300000|2020-09-03 15:35:00|10438.4|10426.4|10438.5|10426.5|10441|10429|10418.7|10406.7|268
1599147600000|2020-09-03 15:40:00|10437.2|10425.2|10420|10408|10444.7|10432.7|10420|10408|159
1599147900000|2020-09-03 15:45:00|10419.9|10407.9|10418.7|10406.7|10422.5|10410.5|10413.7|10401.7|177
1599148200000|2020-09-03 15:50:00|10415.1|10403.1|10423.8|10411.8|10423.8|10411.8|10411.2|10399.2|264
1599148500000|2020-09-03 15:55:00|10423.7|10411.7|10412.8|10400.8|10423.8|10411.8|10404|10392|299
1599148800000|2020-09-03 16:00:00|10412.7|10400.7|10403|10391|10414.1|10402.1|10401.6|10389.6|323
1599149100000|2020-09-03 16:05:00|10402.9|10390.9|10397.9|10385.9|10409.1|10397.1|10394.3|10382.3|271
1599149400000|2020-09-03 16:10:00|10396.7|10384.7|10401.5|10389.5|10411.7|10399.7|10391.6|10379.6|356
1599149700000|2020-09-03 16:15:00|10402.8|10390.8|10419.1|10407.1|10419.1|10407.1|10401.5|10389.5|319
1599150000000|2020-09-03 16:20:00|10421.5|10409.5|10399|10387|10424.1|10412.1|10399|10387|250
1599150300000|2020-09-03 16:25:00|10400.4|10388.4|10404.1|10392.1|10404.1|10392.1|10394.1|10382.1|267
1599150600000|2020-09-03 16:30:00|10402.7|10390.7|10399.3|10387.3|10402.7|10390.7|10389.2|10377.2|208
1599150900000|2020-09-03 16:35:00|10398|10386|10414.3|10402.3|10415.4|10403.4|10394.3|10382.3|192
1599151200000|2020-09-03 16:40:00|10412.9|10400.9|10421.8|10409.8|10429.3|10417.3|10411.8|10399.8|180
1599151500000|2020-09-03 16:45:00|10421.7|10409.7|10419.5|10407.5|10424.3|10412.3|10414.2|10402.2|250
1599151800000|2020-09-03 16:50:00|10420.7|10408.7|10403.4|10391.4|10422|10410|10400.7|10388.7|158
1599152100000|2020-09-03 16:55:00|10404.6|10392.6|10409.6|10397.6|10412|10400|10400.8|10388.8|160
1599152400000|2020-09-03 17:00:00|10409.5|10397.5|10397.2|10385.2|10409.5|10397.5|10397|10385|130
1599152700000|2020-09-03 17:05:00|10398.4|10386.4|10392.2|10380.2|10402|10390|10391|10379|157
1599153000000|2020-09-03 17:10:00|10392.3|10380.3|10399.8|10387.8|10399.8|10387.8|10387.3|10375.3|213
1599153300000|2020-09-03 17:15:00|10398.5|10386.5|10416.2|10404.2|10417.4|10405.4|10397.3|10385.3|237
1599153600000|2020-09-03 17:20:00|10416.1|10404.1|10407.4|10395.4|10417.4|10405.4|10397.4|10385.4|314
1599153900000|2020-09-03 17:25:00|10409.8|10397.8|10428.6|10416.6|10431.1|10419.1|10407.4|10395.4|271
1599154200000|2020-09-03 17:30:00|10429.7|10417.7|10414.8|10402.8|10434.8|10422.8|10408.7|10396.7|282
1599154500000|2020-09-03 17:35:00|10416|10404|10417.5|10405.5|10417.5|10405.5|10407.4|10395.4|270
1599154800000|2020-09-03 17:40:00|10416.3|10404.3|10406.3|10394.3|10428.8|10416.8|10402.5|10390.5|294
1599155100000|2020-09-03 17:45:00|10407.6|10395.6|10403.8|10391.8|10415.1|10403.1|10401.2|10389.2|210
1599155400000|2020-09-03 17:50:00|10401.5|10389.5|10406.4|10394.4|10410|10398|10397.7|10385.7|295
1599155700000|2020-09-03 17:55:00|10407.8|10395.8|10419.6|10407.6|10431.1|10419.1|10400|10388|1269
1599156000000|2020-09-03 18:00:00|10417.1|10405.1|10432.7|10420.7|10438.5|10426.5|10414.7|10402.7|1887
1599226200000|2020-09-04 13:30:00|10432.6|10420.6|10476.3|10464.3|10510.3|10498.3|10432.6|10420.6|899
1599226500000|2020-09-04 13:35:00|10476.1|10464.1|10480.3|10468.3|10497.6|10485.6|10470.2|10458.2|475
1599226800000|2020-09-04 13:40:00|10480.2|10468.2|10465.5|10453.5|10480.2|10468.2|10460.5|10448.5|179
1599227100000|2020-09-04 13:45:00|10460.4|10448.4|10459.6|10447.6|10470.5|10458.5|10448.2|10436.2|320
1599227400000|2020-09-04 13:50:00|10453.3|10441.3|10441.7|10429.7|10455.5|10443.5|10441.7|10429.7|396
1599227700000|2020-09-04 13:55:00|10440.6|10428.6|10450.6|10438.6|10455.6|10443.6|10439.3|10427.3|178
1599228000000|2020-09-04 14:00:00|10450.7|10438.7|10432.2|10420.2|10459.3|10447.3|10430.6|10418.6|371
1599228300000|2020-09-04 14:05:00|10433.3|10421.3|10431|10419|10435.8|10423.8|10429.6|10417.6|226
1599228600000|2020-09-04 14:10:00|10428.5|10416.5|10422.6|10410.6|10433.6|10421.6|10421.5|10409.5|210
1599228900000|2020-09-04 14:15:00|10422.5|10410.5|10416.2|10404.2|10426.3|10414.3|10416.2|10404.2|228
1599229200000|2020-09-04 14:20:00|10416.3|10404.3|10421.3|10409.3|10428.8|10416.8|10416.3|10404.3|392
1599229500000|2020-09-04 14:25:00|10421.4|10409.4|10432.7|10420.7|10436.4|10424.4|10418.8|10406.8|227
1599229800000|2020-09-04 14:30:00|10433.7|10421.7|10425.1|10413.1|10438.8|10426.8|10423.8|10411.8|248
1599230100000|2020-09-04 14:35:00|10425|10413|10428.8|10416.8|10434|10422|10419|10407|229
1599230400000|2020-09-04 14:40:00|10428.9|10416.9|10416.3|10404.3|10431.4|10419.4|10414|10402|209
1599230700000|2020-09-04 14:45:00|10415.1|10403.1|10424|10412|10426.4|10414.4|10414|10402|179
1599231000000|2020-09-04 14:50:00|10423.9|10411.9|10414|10402|10423.9|10411.9|10407.7|10395.7|273
1599231300000|2020-09-04 14:55:00|10415.2|10403.2|10419.3|10407.3|10419.3|10407.3|10406.7|10394.7|458
1599231600000|2020-09-04 15:00:00|10417|10405|10407|10395|10421.9|10409.9|10404.4|10392.4|320
1599231900000|2020-09-04 15:05:00|10404.7|10392.7|10391.1|10379.1|10404.7|10392.7|10389.9|10377.9|367
1599232200000|2020-09-04 15:10:00|10389.9|10377.9|10394.3|10382.3|10401.8|10389.8|10389.6|10377.6|422
1599232500000|2020-09-04 15:15:00|10394.4|10382.4|10396.7|10384.7|10396.8|10384.8|10389.5|10377.5|281
1599232800000|2020-09-04 15:20:00|10396.8|10384.8|10412|10400|10418.2|10406.2|10396.8|10384.8|191
1599233100000|2020-09-04 15:25:00|10410.7|10398.7|10414.6|10402.6|10419.6|10407.6|10409.4|10397.4|124
1599233400000|2020-09-04 15:30:00|10412|10400|10431.9|10419.9|10431.9|10419.9|10408.2|10396.2|232
1599233700000|2020-09-04 15:35:00|10433.3|10421.3|10449.7|10437.7|10454.6|10442.6|10429.7|10417.7|263
1599234000000|2020-09-04 15:40:00|10450.9|10438.9|10447.3|10435.3|10454.7|10442.7|10447|10435|208
1599234300000|2020-09-04 15:45:00|10447.2|10435.2|10454.7|10442.7|10455.7|10443.7|10439.8|10427.8|281
1599234600000|2020-09-04 15:50:00|10452.2|10440.2|10457.2|10445.2|10462.3|10450.3|10449.7|10437.7|224
1599234900000|2020-09-04 15:55:00|10457.4|10445.4|10445|10433|10459.9|10447.9|10439.9|10427.9|176
1599235200000|2020-09-04 16:00:00|10446.2|10434.2|10432.5|10420.5|10447.5|10435.5|10431.2|10419.2|246
1599235500000|2020-09-04 16:05:00|10433.7|10421.7|10437.6|10425.6|10440.2|10428.2|10430|10418|127
1599235800000|2020-09-04 16:10:00|10435.1|10423.1|10437.6|10425.6|10437.6|10425.6|10425|10413|280
1599236100000|2020-09-04 16:15:00|10436.5|10424.5|10435.2|10423.2|10442.7|10430.7|10432.7|10420.7|193
1599236400000|2020-09-04 16:20:00|10437.7|10425.7|10460.3|10448.3|10460.3|10448.3|10437.7|10425.7|193
1599236700000|2020-09-04 16:25:00|10460.4|10448.4|10449.1|10437.1|10464.1|10452.1|10449.1|10437.1|153
1599237000000|2020-09-04 16:30:00|10448|10436|10454|10442|10455.4|10443.4|10439.1|10427.1|152
1599237300000|2020-09-04 16:35:00|10452.8|10440.8|10456.7|10444.7|10464.1|10452.1|10452.8|10440.8|147
1599237600000|2020-09-04 16:40:00|10455.5|10443.5|10448.1|10436.1|10465.4|10453.4|10447.9|10435.9|170
1599237900000|2020-09-04 16:45:00|10448|10436|10449.1|10437.1|10455.6|10443.6|10445.4|10433.4|122
1599238200000|2020-09-04 16:50:00|10448|10436|10445.2|10433.2|10450.4|10438.4|10442.7|10430.7|220
1599238500000|2020-09-04 16:55:00|10444.1|10432.1|10445.4|10433.4|10445.4|10433.4|10439.3|10427.3|170
1599238800000|2020-09-04 17:00:00|10445.2|10433.2|10432.9|10420.9|10447.8|10435.8|10431.6|10419.6|329
1599239100000|2020-09-04 17:05:00|10433|10421|10445.4|10433.4|10450.4|10438.4|10433|10421|196
1599239400000|2020-09-04 17:10:00|10446.7|10434.7|10450.7|10438.7|10453.2|10441.2|10440.6|10428.6|153
1599239700000|2020-09-04 17:15:00|10451.9|10439.9|10433.2|10421.2|10453.1|10441.1|10433.2|10421.2|255
1599240000000|2020-09-04 17:20:00|10434.5|10422.5|10458.4|10446.4|10459.6|10447.6|10433.3|10421.3|191
1599240300000|2020-09-04 17:25:00|10455.9|10443.9|10453.3|10441.3|10460.9|10448.9|10445.8|10433.8|232
1599240600000|2020-09-04 17:30:00|10453.4|10441.4|10465.8|10453.8|10465.8|10453.8|10450.8|10438.8|217
1599240900000|2020-09-04 17:35:00|10465.7|10453.7|10475.8|10463.8|10475.8|10463.8|10460.9|10448.9|264
1599241200000|2020-09-04 17:40:00|10476.9|10464.9|10479.3|10467.3|10486.4|10474.4|10476.7|10464.7|378
1599241500000|2020-09-04 17:45:00|10478.2|10466.2|10465.8|10453.8|10479.3|10467.3|10463.2|10451.2|227
1599241800000|2020-09-04 17:50:00|10463.3|10451.3|10465.8|10453.8|10469.4|10457.4|10458.2|10446.2|246
1599242100000|2020-09-04 17:55:00|10463.4|10451.4|10482.6|10470.6|10488|10476|10460.9|10448.9|1363
1599242400000|2020-09-04 18:00:00|10482.7|10470.7|10512.3|10500.3|10514.9|10502.9|10480.1|10468.1|1960
1599571800000|2020-09-08 13:30:00|10476.8|10464.8|10553.6|10541.6|10555.9|10543.9|10476.8|10464.8|1092
1599572100000|2020-09-08 13:35:00|10554|10542|10556.5|10544.5|10575.1|10563.1|10547.6|10535.6|695
1599572400000|2020-09-08 13:40:00|10555.1|10543.1|10557.8|10545.8|10559.9|10547.9|10536.2|10524.2|262
1599572700000|2020-09-08 13:45:00|10559.9|10547.9|10586.4|10574.4|10586.4|10574.4|10558.9|10546.9|605
1599573000000|2020-09-08 13:50:00|10587.5|10575.5|10615.1|10603.1|10629.8|10617.8|10587.5|10575.5|801
1599573300000|2020-09-08 13:55:00|10616.6|10604.6|10601.8|10589.8|10624.1|10612.1|10599.1|10587.1|389
1599573600000|2020-09-08 14:00:00|10602.9|10590.9|10596.6|10584.6|10618.9|10606.9|10596.6|10584.6|433
1599573900000|2020-09-08 14:05:00|10597.7|10585.7|10585.9|10573.9|10605.6|10593.6|10585.9|10573.9|368
1599574200000|2020-09-08 14:10:00|10586.1|10574.1|10599.7|10587.7|10612.7|10600.7|10586.1|10574.1|428
1599574500000|2020-09-08 14:15:00|10599.8|10587.8|10591.3|10579.3|10607.2|10595.2|10590.2|10578.2|423
1599574800000|2020-09-08 14:20:00|10592.4|10580.4|10591.4|10579.4|10598.8|10586.8|10585.6|10573.6|225
1599575100000|2020-09-08 14:25:00|10589.2|10577.2|10598.9|10586.9|10604|10592|10586.7|10574.7|163
1599575400000|2020-09-08 14:30:00|10596.4|10584.4|10620.2|10608.2|10633.5|10621.5|10596.4|10584.4|615
1599575700000|2020-09-08 14:35:00|10619.1|10607.1|10631.1|10619.1|10646.6|10634.6|10618.9|10606.9|803
1599576000000|2020-09-08 14:40:00|10631.3|10619.3|10620.4|10608.4|10633.6|10621.6|10611.5|10599.5|232
1599576300000|2020-09-08 14:45:00|10621.7|10609.7|10592.9|10580.9|10625.4|10613.4|10592.9|10580.9|352
1599576600000|2020-09-08 14:50:00|10595.3|10583.3|10592.4|10580.4|10607.4|10595.4|10592.4|10580.4|233
1599576900000|2020-09-08 14:55:00|10593.8|10581.8|10599.1|10587.1|10599.1|10587.1|10590.5|10578.5|146
1599577200000|2020-09-08 15:00:00|10598|10586|10616|10604|10620.1|10608.1|10593|10581|309
1599577500000|2020-09-08 15:05:00|10617.1|10605.1|10597.7|10585.7|10625|10613|10597.7|10585.7|171
1599577800000|2020-09-08 15:10:00|10600|10588|10592.7|10580.7|10607.7|10595.7|10592.7|10580.7|185
1599578100000|2020-09-08 15:15:00|10593.8|10581.8|10605|10593|10610.2|10598.2|10593.8|10581.8|151
1599578400000|2020-09-08 15:20:00|10606.1|10594.1|10618.1|10606.1|10618.1|10606.1|10605.2|10593.2|154
1599578700000|2020-09-08 15:25:00|10619.2|10607.2|10630.5|10618.5|10632.8|10620.8|10615.4|10603.4|191
1599579000000|2020-09-08 15:30:00|10630.3|10618.3|10636.4|10624.4|10638.9|10626.9|10627.6|10615.6|198
1599579300000|2020-09-08 15:35:00|10635.3|10623.3|10648|10636|10648|10636|10632.8|10620.8|242
1599579600000|2020-09-08 15:40:00|10646.9|10634.9|10638|10626|10648|10636|10631.8|10619.8|211
1599579900000|2020-09-08 15:45:00|10639.3|10627.3|10639.3|10627.3|10643.2|10631.2|10630.5|10618.5|212
1599580200000|2020-09-08 15:50:00|10639.5|10627.5|10625.8|10613.8|10641.8|10629.8|10623.8|10611.8|239
1599580500000|2020-09-08 15:55:00|10625.6|10613.6|10620.6|10608.6|10629.3|10617.3|10620.6|10608.6|151
1599580800000|2020-09-08 16:00:00|10618.5|10606.5|10599.9|10587.9|10620.8|10608.8|10599.9|10587.9|250
1599581100000|2020-09-08 16:05:00|10598.9|10586.9|10594.3|10582.3|10601|10589|10589.1|10577.1|655
1599581400000|2020-09-08 16:10:00|10594.1|10582.1|10589.3|10577.3|10599.3|10587.3|10588.2|10576.2|144
1599581700000|2020-09-08 16:15:00|10589.5|10577.5|10602.9|10590.9|10606.8|10594.8|10589.5|10577.5|242
1599582000000|2020-09-08 16:20:00|10603.9|10591.9|10594.3|10582.3|10606.6|10594.6|10594.3|10582.3|117
1599582300000|2020-09-08 16:25:00|10594.7|10582.7|10591.9|10579.9|10596.8|10584.8|10586.8|10574.8|197
1599582600000|2020-09-08 16:30:00|10589.4|10577.4|10604.4|10592.4|10604.4|10592.4|10584.4|10572.4|143
1599582900000|2020-09-08 16:35:00|10602.2|10590.2|10618.7|10606.7|10620.1|10608.1|10601.9|10589.9|239
1599583200000|2020-09-08 16:40:00|10621.3|10609.3|10613|10601|10621.3|10609.3|10606.7|10594.7|199
1599583500000|2020-09-08 16:45:00|10611.7|10599.7|10609.4|10597.4|10614.4|10602.4|10609.4|10597.4|87
1599583800000|2020-09-08 16:50:00|10612.8|10600.8|10608|10596|10615.5|10603.5|10605.9|10593.9|137
1599584100000|2020-09-08 16:55:00|10609.3|10597.3|10616.1|10604.1|10617.4|10605.4|10607|10595|146
1599584400000|2020-09-08 17:00:00|10617.2|10605.2|10627|10615|10629.3|10617.3|10614.9|10602.9|136
1599584700000|2020-09-08 17:05:00|10625.8|10613.8|10629.5|10617.5|10632|10620|10624.5|10612.5|130
1599585000000|2020-09-08 17:10:00|10630.6|10618.6|10624.8|10612.8|10632|10620|10614.9|10602.9|165
1599585300000|2020-09-08 17:15:00|10626|10614|10628.5|10616.5|10628.5|10616.5|10620|10608|121
1599585600000|2020-09-08 17:20:00|10629.6|10617.6|10635.9|10623.9|10639.6|10627.6|10629.6|10617.6|244
1599585900000|2020-09-08 17:25:00|10636.1|10624.1|10632.3|10620.3|10639.6|10627.6|10626.1|10614.1|294
1599586200000|2020-09-08 17:30:00|10632.1|10620.1|10630|10618|10632.5|10620.5|10627.3|10615.3|147
1599586500000|2020-09-08 17:35:00|10627.9|10615.9|10635.4|10623.4|10640.1|10628.1|10627.5|10615.5|420
1599586800000|2020-09-08 17:40:00|10636.5|10624.5|10641.2|10629.2|10650.8|10638.8|10636.2|10624.2|661
1599587100000|2020-09-08 17:45:00|10643.3|10631.3|10638.7|10626.7|10649.8|10637.8|10635.9|10623.9|418
1599587400000|2020-09-08 17:50:00|10637.5|10625.5|10646.3|10634.3|10646.3|10634.3|10626.1|10614.1|515
1599587700000|2020-09-08 17:55:00|10646.4|10634.4|10651.8|10639.8|10652|10640|10640.6|10628.6|2428
1599588000000|2020-09-08 18:00:00|10651.7|10639.7|10626.9|10614.9|10654.3|10642.3|10618.3|10606.3|1401
1599658200000|2020-09-09 13:30:00|10599.2|10587.2|10604.5|10592.5|10624.7|10612.7|10597|10585|960
1599658500000|2020-09-09 13:35:00|10602|10590|10614.5|10602.5|10620.6|10608.6|10598.1|10586.1|424
1599658800000|2020-09-09 13:40:00|10614.3|10602.3|10607.1|10595.1|10619.8|10607.8|10602.3|10590.3|324
1599659100000|2020-09-09 13:45:00|10607.3|10595.3|10622.1|10610.1|10624|10612|10599.8|10587.8|381
1599659400000|2020-09-09 13:50:00|10620|10608|10624.8|10612.8|10627.1|10615.1|10608.4|10596.4|257
1599659700000|2020-09-09 13:55:00|10624.6|10612.6|10627.4|10615.4|10629.8|10617.8|10619.8|10607.8|272
1599660000000|2020-09-09 14:00:00|10627.1|10615.1|10610.3|10598.3|10627.1|10615.1|10610.3|10598.3|310
1599660300000|2020-09-09 14:05:00|10607.8|10595.8|10585.5|10573.5|10612.6|10600.6|10583|10571|565
1599660600000|2020-09-09 14:10:00|10584.5|10572.5|10564.5|10552.5|10587.2|10575.2|10563.2|10551.2|664
1599660900000|2020-09-09 14:15:00|10564.7|10552.7|10531.2|10519.2|10568.2|10556.2|10531.2|10519.2|734
1599661200000|2020-09-09 14:20:00|10529.1|10517.1|10546.4|10534.4|10549.5|10537.5|10518.7|10506.7|698
1599661500000|2020-09-09 14:25:00|10548.7|10536.7|10534.8|10522.8|10548.7|10536.7|10527|10515|729
1599661800000|2020-09-09 14:30:00|10533.7|10521.7|10511.7|10499.7|10534.5|10522.5|10506.7|10494.7|620
1599662100000|2020-09-09 14:35:00|10511.9|10499.9|10517.1|10505.1|10520|10508|10506.7|10494.7|454
1599662400000|2020-09-09 14:40:00|10518.4|10506.4|10515.9|10503.9|10525|10513|10514.6|10502.6|299
1599662700000|2020-09-09 14:45:00|10517.1|10505.1|10507.8|10495.8|10517.1|10505.1|10496.7|10484.7|388
1599663000000|2020-09-09 14:50:00|10508.8|10496.8|10487.6|10475.6|10510.1|10498.1|10480.3|10468.3|507
1599663300000|2020-09-09 14:55:00|10485.1|10473.1|10461.2|10449.2|10489.9|10477.9|10456.4|10444.4|382
1599663600000|2020-09-09 15:00:00|10460.1|10448.1|10479.8|10467.8|10488.5|10476.5|10457.4|10445.4|345
1599663900000|2020-09-09 15:05:00|10478.7|10466.7|10478.7|10466.7|10487.5|10475.5|10471.2|10459.2|291
1599664200000|2020-09-09 15:10:00|10478.5|10466.5|10464.4|10452.4|10478.5|10466.5|10464|10452|271
1599664500000|2020-09-09 15:15:00|10464.2|10452.2|10455.9|10443.9|10466.9|10454.9|10449.6|10437.6|602
1599664800000|2020-09-09 15:20:00|10457.3|10445.3|10454.8|10442.8|10466.3|10454.3|10451.5|10439.5|347
1599665100000|2020-09-09 15:25:00|10453.8|10441.8|10473.6|10461.6|10474.7|10462.7|10450.2|10438.2|500
1599665400000|2020-09-09 15:30:00|10472.6|10460.6|10461.5|10449.5|10472.6|10460.6|10460.3|10448.3|214
1599665700000|2020-09-09 15:35:00|10460.5|10448.5|10477.4|10465.4|10477.8|10465.8|10457.4|10445.4|241
1599666000000|2020-09-09 15:40:00|10475.3|10463.3|10487.6|10475.6|10502.6|10490.6|10470.3|10458.3|395
1599666300000|2020-09-09 15:45:00|10487.4|10475.4|10502|10490|10502.2|10490.2|10475.8|10463.8|335
1599666600000|2020-09-09 15:50:00|10503.3|10491.3|10499.2|10487.2|10505.4|10493.4|10493.3|10481.3|186
1599666900000|2020-09-09 15:55:00|10500.4|10488.4|10500.8|10488.8|10505.8|10493.8|10485.8|10473.8|207
1599667200000|2020-09-09 16:00:00|10503.3|10491.3|10530.5|10518.5|10531.7|10519.7|10498.1|10486.1|344
1599667500000|2020-09-09 16:05:00|10533|10521|10511.3|10499.3|10533|10521|10505.7|10493.7|255
1599667800000|2020-09-09 16:10:00|10510.3|10498.3|10501.8|10489.8|10517.8|10505.8|10500.5|10488.5|227
1599668100000|2020-09-09 16:15:00|10502.8|10490.8|10514.1|10502.1|10525.1|10513.1|10498|10486|178
1599668400000|2020-09-09 16:20:00|10512.6|10500.6|10514.1|10502.1|10515.3|10503.3|10509.1|10497.1|111
1599668700000|2020-09-09 16:25:00|10515.1|10503.1|10508.1|10496.1|10515.1|10503.1|10500.2|10488.2|137
1599669000000|2020-09-09 16:30:00|10507.9|10495.9|10505.6|10493.6|10513.1|10501.1|10500.6|10488.6|199
1599669300000|2020-09-09 16:35:00|10506.9|10494.9|10513.3|10501.3|10516|10504|10500.6|10488.6|142
1599669600000|2020-09-09 16:40:00|10512.1|10500.1|10542.1|10530.1|10545.9|10533.9|10509.8|10497.8|314
1599669900000|2020-09-09 16:45:00|10542.3|10530.3|10558|10546|10563.2|10551.2|10539.8|10527.8|365
1599670200000|2020-09-09 16:50:00|10559.2|10547.2|10543|10531|10563.2|10551.2|10540.7|10528.7|209
1599670500000|2020-09-09 16:55:00|10543.2|10531.2|10545.5|10533.5|10549.3|10537.3|10533.2|10521.2|427
1599670800000|2020-09-09 17:00:00|10545.3|10533.3|10583.5|10571.5|10584.5|10572.5|10545.3|10533.3|360
1599671100000|2020-09-09 17:05:00|10583.3|10571.3|10573.7|10561.7|10593.5|10581.5|10573.7|10561.7|258
1599671400000|2020-09-09 17:10:00|10575|10563|10555.4|10543.4|10577.5|10565.5|10547.9|10535.9|333
1599671700000|2020-09-09 17:15:00|10555.2|10543.2|10553.4|10541.4|10560.4|10548.4|10547.5|10535.5|321
1599672000000|2020-09-09 17:20:00|10555.6|10543.6|10552.5|10540.5|10566.7|10554.7|10551.7|10539.7|434
1599672300000|2020-09-09 17:25:00|10553.6|10541.6|10533.2|10521.2|10554.8|10542.8|10533.2|10521.2|152
1599672600000|2020-09-09 17:30:00|10533|10521|10533|10521|10538.4|10526.4|10530.3|10518.3|347
1599672900000|2020-09-09 17:35:00|10530.9|10518.9|10516.4|10504.4|10533|10521|10515.9|10503.9|443
1599673200000|2020-09-09 17:40:00|10517.4|10505.4|10525.3|10513.3|10528.9|10516.9|10506.8|10494.8|484
1599673500000|2020-09-09 17:45:00|10524.3|10512.3|10522.2|10510.2|10531.8|10519.8|10517.9|10505.9|526
1599673800000|2020-09-09 17:50:00|10524.3|10512.3|10551.4|10539.4|10557.9|10545.9|10521.8|10509.8|554
1599674100000|2020-09-09 17:55:00|10549.2|10537.2|10551.1|10539.1|10553.6|10541.6|10529.2|10517.2|2732
1599674400000|2020-09-09 18:00:00|10553.6|10541.6|10589.2|10577.2|10611.7|10599.7|10552.3|10540.3|2254
1599744600000|2020-09-10 13:30:00|10566.9|10554.9|10591.3|10579.3|10609.1|10597.1|10559.1|10547.1|1057
1599744900000|2020-09-10 13:35:00|10594.1|10582.1|10632.2|10620.2|10645.3|10633.3|10594.1|10582.1|1095
1599745200000|2020-09-10 13:40:00|10631.9|10619.9|10664.5|10652.5|10664.5|10652.5|10630.7|10618.7|571
1599745500000|2020-09-10 13:45:00|10663.4|10651.4|10664|10652|10688.3|10676.3|10653|10641|678
1599745800000|2020-09-10 13:50:00|10668.8|10656.8|10677|10665|10696.3|10684.3|10666.8|10654.8|554
1599746100000|2020-09-10 13:55:00|10676.6|10664.6|10647.2|10635.2|10680.6|10668.6|10647.2|10635.2|512
1599746400000|2020-09-10 14:00:00|10648.2|10636.2|10651.6|10639.6|10667.4|10655.4|10646.4|10634.4|400
1599746700000|2020-09-10 14:05:00|10654.7|10642.7|10653.1|10641.1|10658.2|10646.2|10645.4|10633.4|358
1599747000000|2020-09-10 14:10:00|10653.3|10641.3|10654.3|10642.3|10665.2|10653.2|10652.3|10640.3|374
1599747300000|2020-09-10 14:15:00|10655.3|10643.3|10664.9|10652.9|10667.6|10655.6|10654.3|10642.3|326
1599747600000|2020-09-10 14:20:00|10663.8|10651.8|10680.5|10668.5|10681.4|10669.4|10663.6|10651.6|235
1599747900000|2020-09-10 14:25:00|10679.4|10667.4|10659.2|10647.2|10679.4|10667.4|10657|10645|219
1599748200000|2020-09-10 14:30:00|10660.3|10648.3|10646|10634|10660.3|10648.3|10638|10626|340
1599748500000|2020-09-10 14:35:00|10647.2|10635.2|10643.9|10631.9|10655.5|10643.5|10640.4|10628.4|358
1599748800000|2020-09-10 14:40:00|10641.7|10629.7|10656.9|10644.9|10656.9|10644.9|10636.7|10624.7|556
1599749100000|2020-09-10 14:45:00|10658|10646|10644.2|10632.2|10659.2|10647.2|10644.2|10632.2|514
1599749400000|2020-09-10 14:50:00|10646.3|10634.3|10643.8|10631.8|10651.1|10639.1|10641.7|10629.7|430
1599749700000|2020-09-10 14:55:00|10646.1|10634.1|10635.9|10623.9|10649.2|10637.2|10633.4|10621.4|414
1599750000000|2020-09-10 15:00:00|10637.1|10625.1|10638.9|10626.9|10648.4|10636.4|10635.9|10623.9|288
1599750300000|2020-09-10 15:05:00|10637.6|10625.6|10629.8|10617.8|10642.8|10630.8|10627.3|10615.3|240
1599750600000|2020-09-10 15:10:00|10627.3|10615.3|10635.3|10623.3|10636.8|10624.8|10625.2|10613.2|269
1599750900000|2020-09-10 15:15:00|10634.2|10622.2|10629.8|10617.8|10635.8|10623.8|10623.2|10611.2|228
1599751200000|2020-09-10 15:20:00|10630.9|10618.9|10638|10626|10644.8|10632.8|10629.8|10617.8|269
1599751500000|2020-09-10 15:25:00|10639.1|10627.1|10640.8|10628.8|10640.8|10628.8|10630.8|10618.8|162
1599751800000|2020-09-10 15:30:00|10640.6|10628.6|10633.8|10621.8|10640.8|10628.8|10633.3|10621.3|138
1599752100000|2020-09-10 15:35:00|10633.5|10621.5|10633.8|10621.8|10642.1|10630.1|10630.3|10618.3|264
1599752400000|2020-09-10 15:40:00|10632.3|10620.3|10629|10617|10632.3|10620.3|10623.6|10611.6|306
1599752700000|2020-09-10 15:45:00|10630.1|10618.1|10624.3|10612.3|10630.3|10618.3|10621.6|10609.6|143
1599753000000|2020-09-10 15:50:00|10625.3|10613.3|10629.5|10617.5|10635.3|10623.3|10624.1|10612.1|163
1599753300000|2020-09-10 15:55:00|10627|10615|10599.8|10587.8|10627.3|10615.3|10599.8|10587.8|586
1599753600000|2020-09-10 16:00:00|10601.8|10589.8|10597.3|10585.3|10601.8|10589.8|10595|10583|218
1599753900000|2020-09-10 16:05:00|10595.3|10583.3|10619.3|10607.3|10619.3|10607.3|10583|10571|415
1599754200000|2020-09-10 16:10:00|10618|10606|10605.8|10593.8|10618|10606|10604.5|10592.5|130
1599754500000|2020-09-10 16:15:00|10602|10590|10600.8|10588.8|10602|10590|10588.3|10576.3|338
1599754800000|2020-09-10 16:20:00|10601|10589|10587.8|10575.8|10609.8|10597.8|10586.3|10574.3|193
1599755100000|2020-09-10 16:25:00|10587.5|10575.5|10588.3|10576.3|10593.8|10581.8|10585.8|10573.8|160
1599755400000|2020-09-10 16:30:00|10588.4|10576.4|10583.8|10571.8|10593.4|10581.4|10576.3|10564.3|283
1599755700000|2020-09-10 16:35:00|10583.4|10571.4|10591.1|10579.1|10596.1|10584.1|10579.9|10567.9|269
1599756000000|2020-09-10 16:40:00|10592.4|10580.4|10601.6|10589.6|10603.9|10591.9|10584.3|10572.3|275
1599756300000|2020-09-10 16:45:00|10602.6|10590.6|10593.3|10581.3|10604.1|10592.1|10593.1|10581.1|254
1599756600000|2020-09-10 16:50:00|10595.6|10583.6|10586.9|10574.9|10595.8|10583.8|10582.3|10570.3|182
1599756900000|2020-09-10 16:55:00|10590.4|10578.4|10589.4|10577.4|10591.9|10579.9|10586.9|10574.9|96
1599757200000|2020-09-10 17:00:00|10590.4|10578.4|10604|10592|10606.9|10594.9|10589.2|10577.2|190
1599757500000|2020-09-10 17:05:00|10603|10591|10596.5|10584.5|10606.5|10594.5|10595.3|10583.3|140
1599757800000|2020-09-10 17:10:00|10595.3|10583.3|10596.5|10584.5|10602.8|10590.8|10595.3|10583.3|108
1599758100000|2020-09-10 17:15:00|10599|10587|10606.1|10594.1|10613.8|10601.8|10596.5|10584.5|222
1599758400000|2020-09-10 17:20:00|10605.1|10593.1|10604.1|10592.1|10606.1|10594.1|10601.6|10589.6|176
1599758700000|2020-09-10 17:25:00|10603.9|10591.9|10608.4|10596.4|10609.7|10597.7|10596.1|10584.1|179
1599759000000|2020-09-10 17:30:00|10606.2|10594.2|10586.6|10574.6|10606.2|10594.2|10586.6|10574.6|383
1599759300000|2020-09-10 17:35:00|10584.4|10572.4|10582.1|10570.1|10584.4|10572.4|10577.1|10565.1|423
1599759600000|2020-09-10 17:40:00|10582.3|10570.3|10582.1|10570.1|10587.1|10575.1|10579.2|10567.2|363
1599759900000|2020-09-10 17:45:00|10581.1|10569.1|10591.7|10579.7|10591.9|10579.9|10576.9|10564.9|510
1599760200000|2020-09-10 17:50:00|10594.2|10582.2|10590.7|10578.7|10607.2|10595.2|10589.5|10577.5|448
1599760500000|2020-09-10 17:55:00|10591.7|10579.7|10598.8|10586.8|10600.3|10588.3|10580.8|10568.8|2510
1599760800000|2020-09-10 18:00:00|10598.6|10586.6|10608.6|10596.6|10618.4|10606.4|10596.3|10584.3|2275
1599831000000|2020-09-11 13:30:00|10626.5|10614.5|10603.3|10591.3|10632.3|10620.3|10595|10583|589
1599831300000|2020-09-11 13:35:00|10603.6|10591.6|10624.6|10612.6|10625.6|10613.6|10587.3|10575.3|370
1599831600000|2020-09-11 13:40:00|10624.3|10612.3|10621.1|10609.1|10634.9|10622.9|10614.3|10602.3|540
1599831900000|2020-09-11 13:45:00|10619.9|10607.9|10624.1|10612.1|10624.1|10612.1|10603.6|10591.6|233
1599832200000|2020-09-11 13:50:00|10624.4|10612.4|10608.2|10596.2|10624.4|10612.4|10605.4|10593.4|363
1599832500000|2020-09-11 13:55:00|10609.4|10597.4|10615.5|10603.5|10638.5|10626.5|10604.4|10592.4|633
1599832800000|2020-09-11 14:00:00|10615.7|10603.7|10624|10612|10626.5|10614.5|10603.2|10591.2|260
1599833100000|2020-09-11 14:05:00|10625.2|10613.2|10642|10630|10661.5|10649.5|10625.2|10613.2|680
1599833400000|2020-09-11 14:10:00|10641.8|10629.8|10649.3|10637.3|10661.6|10649.6|10631.5|10619.5|829
1599833700000|2020-09-11 14:15:00|10650.3|10638.3|10644.3|10632.3|10664.1|10652.1|10636.8|10624.8|514
1599834000000|2020-09-11 14:20:00|10645.3|10633.3|10630.8|10618.8|10646.8|10634.8|10630.8|10618.8|367
1599834300000|2020-09-11 14:25:00|10629.6|10617.6|10616.9|10604.9|10633.8|10621.8|10616.9|10604.9|304
1599834600000|2020-09-11 14:30:00|10617.9|10605.9|10619.4|10607.4|10621.6|10609.6|10604.4|10592.4|280
1599834900000|2020-09-11 14:35:00|10620.4|10608.4|10614.7|10602.7|10620.4|10608.4|10604.4|10592.4|253
1599835200000|2020-09-11 14:40:00|10617.2|10605.2|10607.9|10595.9|10621.7|10609.7|10604.2|10592.2|306
1599835500000|2020-09-11 14:45:00|10608.9|10596.9|10602|10590|10614.5|10602.5|10599.2|10587.2|339
1599835800000|2020-09-11 14:50:00|10602.2|10590.2|10607.2|10595.2|10611.7|10599.7|10599.2|10587.2|184
1599836100000|2020-09-11 14:55:00|10606.2|10594.2|10616.5|10604.5|10618.8|10606.8|10606.2|10594.2|205
1599836400000|2020-09-11 15:00:00|10617.5|10605.5|10626.5|10614.5|10626.5|10614.5|10615.3|10603.3|221
1599836700000|2020-09-11 15:05:00|10627.8|10615.8|10627.3|10615.3|10636.5|10624.5|10622.3|10610.3|343
1599837000000|2020-09-11 15:10:00|10626.1|10614.1|10616.1|10604.1|10627.6|10615.6|10612.6|10600.6|213
1599837300000|2020-09-11 15:15:00|10615.1|10603.1|10617.8|10605.8|10623.6|10611.6|10609.8|10597.8|226
1599837600000|2020-09-11 15:20:00|10616.8|10604.8|10628.6|10616.6|10628.6|10616.6|10610.4|10598.4|247
1599837900000|2020-09-11 15:25:00|10628.4|10616.4|10642.6|10630.6|10647.1|10635.1|10626.4|10614.4|264
1599838200000|2020-09-11 15:30:00|10642.4|10630.4|10666.9|10654.9|10666.9|10654.9|10639.9|10627.9|277
1599838500000|2020-09-11 15:35:00|10668.9|10656.9|10683|10671|10694|10682|10668.9|10656.9|539
1599838800000|2020-09-11 15:40:00|10682|10670|10672.2|10660.2|10689.5|10677.5|10668.5|10656.5|222
1599839100000|2020-09-11 15:45:00|10673.2|10661.2|10665.2|10653.2|10675|10663|10660|10648|223
1599839400000|2020-09-11 15:50:00|10665.5|10653.5|10666.5|10654.5|10675.5|10663.5|10664|10652|310
1599839700000|2020-09-11 15:55:00|10665.5|10653.5|10656.8|10644.8|10676.5|10664.5|10653|10641|270
1599840000000|2020-09-11 16:00:00|10661.5|10649.5|10670.6|10658.6|10673.1|10661.1|10659|10647|354
1599840300000|2020-09-11 16:05:00|10671.8|10659.8|10673.1|10661.1|10678.1|10666.1|10665.6|10653.6|212
1599840600000|2020-09-11 16:10:00|10671.8|10659.8|10660.9|10648.9|10673.1|10661.1|10657.9|10645.9|760
1599840900000|2020-09-11 16:15:00|10661.1|10649.1|10652.6|10640.6|10670.6|10658.6|10644.1|10632.1|240
1599841200000|2020-09-11 16:20:00|10652.9|10640.9|10642.7|10630.7|10658.9|10646.9|10636.6|10624.6|257
1599841500000|2020-09-11 16:25:00|10640.4|10628.4|10643.9|10631.9|10661.2|10649.2|10640.4|10628.4|189
1599841800000|2020-09-11 16:30:00|10643.7|10631.7|10640|10628|10646.2|10634.2|10636.2|10624.2|186
1599842100000|2020-09-11 16:35:00|10641.2|10629.2|10635.7|10623.7|10642.2|10630.2|10635.7|10623.7|327
1599842400000|2020-09-11 16:40:00|10637|10625|10635.8|10623.8|10646.3|10634.3|10631|10619|284
1599842700000|2020-09-11 16:45:00|10635.5|10623.5|10647.3|10635.3|10652.8|10640.8|10633.3|10621.3|139
1599843000000|2020-09-11 16:50:00|10646.3|10634.3|10638.8|10626.8|10652.3|10640.3|10636.3|10624.3|229
1599843300000|2020-09-11 16:55:00|10640.1|10628.1|10652.3|10640.3|10653.6|10641.6|10636.3|10624.3|139
1599843600000|2020-09-11 17:00:00|10651.3|10639.3|10633.4|10621.4|10659.8|10647.8|10631.1|10619.1|247
1599843900000|2020-09-11 17:05:00|10634.9|10622.9|10645.9|10633.9|10645.9|10633.9|10628.6|10616.6|254
1599844200000|2020-09-11 17:10:00|10646.1|10634.1|10639.9|10627.9|10648.4|10636.4|10633.6|10621.6|199
1599844500000|2020-09-11 17:15:00|10638.9|10626.9|10643.9|10631.9|10643.9|10631.9|10631.4|10619.4|261
1599844800000|2020-09-11 17:20:00|10644.4|10632.4|10639.5|10627.5|10648.9|10636.9|10632.9|10620.9|862
1599845100000|2020-09-11 17:25:00|10640.5|10628.5|10634.5|10622.5|10645.5|10633.5|10632|10620|270
1599845400000|2020-09-11 17:30:00|10636.7|10624.7|10640.5|10628.5|10644|10632|10627.5|10615.5|304
1599845700000|2020-09-11 17:35:00|10639|10627|10634.5|10622.5|10644|10632|10631|10619|195
1599846000000|2020-09-11 17:40:00|10635.5|10623.5|10638.6|10626.6|10640.3|10628.3|10631.5|10619.5|332
1599846300000|2020-09-11 17:45:00|10637.3|10625.3|10633.8|10621.8|10650.6|10638.6|10633.6|10621.6|625
1599846600000|2020-09-11 17:50:00|10633.6|10621.6|10637.6|10625.6|10646.1|10634.1|10633.6|10621.6|511
1599846900000|2020-09-11 17:55:00|10636.6|10624.6|10648.1|10636.1|10649.1|10637.1|10627.4|10615.4|2568
1599847200000|2020-09-11 18:00:00|10647.1|10635.1|10665.7|10645.7|10665.7|10653.4|10646.6|10634.6|2847
1600090200000|2020-09-14 13:30:00|10702.4|10690.4|10737.1|10725.1|10750.5|10738.5|10702.4|10690.4|1217
1600090500000|2020-09-14 13:35:00|10736.1|10724.1|10714|10702|10736.1|10724.1|10711.8|10699.8|352
1600090800000|2020-09-14 13:40:00|10713|10701|10721.8|10709.8|10723|10711|10711.8|10699.8|301
1600091100000|2020-09-14 13:45:00|10719.9|10707.9|10746.2|10734.2|10758.7|10746.7|10717.7|10705.7|506
1600091400000|2020-09-14 13:50:00|10745.9|10733.9|10754.3|10742.3|10759|10747|10737.1|10725.1|290
1600091700000|2020-09-14 13:55:00|10754|10742|10798.1|10786.1|10798.7|10786.7|10751.5|10739.5|547
1600092000000|2020-09-14 14:00:00|10796.9|10784.9|10814.4|10802.4|10868.8|10856.8|10794.4|10782.4|934
1600092300000|2020-09-14 14:05:00|10813.5|10801.5|10823.5|10811.5|10832.9|10820.9|10805.7|10793.7|589
1600092600000|2020-09-14 14:10:00|10821|10809|10812.3|10800.3|10826.9|10814.9|10807.6|10795.6|408
1600092900000|2020-09-14 14:15:00|10811.9|10799.9|10792|10780|10820.7|10808.7|10791|10779|301
1600093200000|2020-09-14 14:20:00|10792.9|10780.9|10796.3|10784.3|10806.3|10794.3|10787.2|10775.2|1724
1600093500000|2020-09-14 14:25:00|10796.6|10784.6|10785.1|10773.1|10804.8|10792.8|10783.2|10771.2|328
1600093800000|2020-09-14 14:30:00|10783.2|10771.2|10801.7|10789.7|10809.2|10797.2|10783.2|10771.2|313
1600094100000|2020-09-14 14:35:00|10800.5|10788.5|10813.9|10801.9|10824.2|10812.2|10797|10785|271
1600094400000|2020-09-14 14:40:00|10815.5|10803.5|10804.3|10792.3|10825.5|10813.5|10803.3|10791.3|401
1600094700000|2020-09-14 14:45:00|10803.3|10791.3|10813.3|10801.3|10817.4|10805.4|10798.3|10786.3|262
1600095000000|2020-09-14 14:50:00|10813.4|10801.4|10818.1|10806.1|10827.1|10815.1|10813.4|10801.4|232
1600095300000|2020-09-14 14:55:00|10816.5|10804.5|10829|10817|10830.3|10818.3|10813.4|10801.4|207
1600095600000|2020-09-14 15:00:00|10830.3|10818.3|10817.5|10805.5|10832.5|10820.5|10817.5|10805.5|322
1600095900000|2020-09-14 15:05:00|10816.6|10804.6|10826.3|10814.3|10832.8|10820.8|10816.6|10804.6|393
1600096200000|2020-09-14 15:10:00|10826|10814|10807.9|10795.9|10828.5|10816.5|10806.6|10794.6|230
1600096500000|2020-09-14 15:15:00|10806.9|10794.9|10827.3|10815.3|10827.3|10815.3|10806.6|10794.6|322
1600096800000|2020-09-14 15:20:00|10826.3|10814.3|10813.6|10801.6|10827.3|10815.3|10813.6|10801.6|207
1600097100000|2020-09-14 15:25:00|10811.7|10799.7|10823|10811|10825.5|10813.5|10808.9|10796.9|263
1600097400000|2020-09-14 15:30:00|10822|10810|10819.9|10807.9|10825.5|10813.5|10813|10801|250
1600097700000|2020-09-14 15:35:00|10821.1|10809.1|10826.1|10814.1|10831.1|10819.1|10821.1|10809.1|238
1600098000000|2020-09-14 15:40:00|10823.6|10811.6|10812.7|10800.7|10826.5|10814.5|10812.4|10800.4|187
1600098300000|2020-09-14 15:45:00|10811.8|10799.8|10801.5|10789.5|10816.2|10804.2|10782.7|10770.7|291
1600098600000|2020-09-14 15:50:00|10803.1|10791.1|10804.3|10792.3|10812.1|10800.1|10799|10787|257
1600098900000|2020-09-14 15:55:00|10803.4|10791.4|10804.4|10792.4|10806.9|10794.9|10798.1|10786.1|165
1600099200000|2020-09-14 16:00:00|10804.1|10792.1|10805.6|10793.6|10811.9|10799.9|10801.9|10789.9|204
1600099500000|2020-09-14 16:05:00|10805.3|10793.3|10795.3|10783.3|10805.6|10793.6|10794.4|10782.4|196
1600099800000|2020-09-14 16:10:00|10795.7|10783.7|10788.2|10776.2|10796.9|10784.9|10782.9|10770.9|207
1600100100000|2020-09-14 16:15:00|10789.1|10777.1|10808.8|10796.8|10811.6|10799.6|10786.9|10774.9|197
1600100400000|2020-09-14 16:20:00|10806.3|10794.3|10790.1|10778.1|10810.4|10798.4|10788.2|10776.2|178
1600100700000|2020-09-14 16:25:00|10791.7|10779.7|10786.7|10774.7|10800.4|10788.4|10782.6|10770.6|219
1600101000000|2020-09-14 16:30:00|10788.9|10776.9|10787|10775|10790.5|10778.5|10781.1|10769.1|197
1600101300000|2020-09-14 16:35:00|10785.5|10773.5|10784.6|10772.6|10798|10786|10778|10766|326
1600101600000|2020-09-14 16:40:00|10784.3|10772.3|10788|10776|10791.2|10779.2|10773.7|10761.7|254
1600101900000|2020-09-14 16:45:00|10788.4|10776.4|10795.9|10783.9|10797.4|10785.4|10784.6|10772.6|206
1600102200000|2020-09-14 16:50:00|10794.9|10782.9|10796.5|10784.5|10799|10787|10788.4|10776.4|283
1600102500000|2020-09-14 16:55:00|10795.3|10783.3|10785.9|10773.9|10799|10787|10783.1|10771.1|191
1600102800000|2020-09-14 17:00:00|10788.7|10776.7|10786.6|10774.6|10796.9|10784.9|10784.1|10772.1|232
1600103100000|2020-09-14 17:05:00|10785.3|10773.3|10762.5|10750.5|10785.3|10773.3|10761|10749|293
1600103400000|2020-09-14 17:10:00|10761|10749|10773.5|10761.5|10781.3|10769.3|10761|10749|307
1600103700000|2020-09-14 17:15:00|10772.6|10760.6|10761|10749|10775.4|10763.4|10761|10749|349
1600104000000|2020-09-14 17:20:00|10757|10745|10781.7|10769.7|10781.7|10769.7|10756|10744|273
1600104300000|2020-09-14 17:25:00|10780.4|10768.4|10769.5|10757.5|10784.2|10772.2|10761.1|10749.1|208
1600104600000|2020-09-14 17:30:00|10769.2|10757.2|10771.4|10759.4|10774.8|10762.8|10759.8|10747.8|396
1600104900000|2020-09-14 17:35:00|10771.1|10759.1|10784|10772|10784.9|10772.9|10765.5|10753.5|823
1600105200000|2020-09-14 17:40:00|10782.7|10770.7|10778|10766|10783.6|10771.6|10765.5|10753.5|472
1600105500000|2020-09-14 17:45:00|10778.4|10766.4|10778.1|10766.1|10786.8|10774.8|10770.3|10758.3|846
1600105800000|2020-09-14 17:50:00|10777.5|10765.5|10783.1|10771.1|10796.8|10784.8|10777.5|10765.5|1056
1600106100000|2020-09-14 17:55:00|10783.4|10771.4|10815.6|10803.6|10818.1|10806.1|10781.2|10769.2|2077
1600106400000|2020-09-14 18:00:00|10816.9|10804.9|10789.1|10777.1|10817.5|10805.5|10788.8|10775.6|2253
1600176600000|2020-09-15 13:30:00|10813.7|10801.7|10800|10788|10817.9|10805.9|10787.5|10775.5|1102
1600176900000|2020-09-15 13:35:00|10797.9|10785.9|10844.4|10832.4|10847.3|10835.3|10794.1|10782.1|764
1600177200000|2020-09-15 13:40:00|10844.8|10832.8|10827.7|10815.7|10849|10837|10826.8|10814.8|561
1600177500000|2020-09-15 13:45:00|10828.1|10816.1|10779.2|10767.2|10828.1|10816.1|10764.8|10752.8|836
1600177800000|2020-09-15 13:50:00|10780.2|10768.2|10807.3|10795.3|10810.4|10798.4|10774.2|10762.2|367
1600178100000|2020-09-15 13:55:00|10807.7|10795.7|10803.6|10791.6|10807.7|10795.7|10793.7|10781.7|187
1600178400000|2020-09-15 14:00:00|10800.8|10788.8|10784.6|10772.6|10804.9|10792.9|10779.9|10767.9|268
1600178700000|2020-09-15 14:05:00|10783.7|10771.7|10771.8|10759.8|10783.7|10771.7|10762.1|10750.1|245
1600179000000|2020-09-15 14:10:00|10768.3|10756.3|10792.5|10780.5|10795|10783|10768.3|10756.3|301
1600179300000|2020-09-15 14:15:00|10793.4|10781.4|10787.8|10775.8|10797.5|10785.5|10786.6|10774.6|178
1600179600000|2020-09-15 14:20:00|10787.5|10775.5|10814.7|10802.7|10818.5|10806.5|10787.5|10775.5|300
1600179900000|2020-09-15 14:25:00|10813.8|10801.8|10806.1|10794.1|10817.2|10805.2|10806.1|10794.1|236
1600180200000|2020-09-15 14:30:00|10805.2|10793.2|10800.2|10788.2|10808|10796|10796.1|10784.1|223
1600180500000|2020-09-15 14:35:00|10799|10787|10801.8|10789.8|10802.7|10790.7|10795.2|10783.2|204
1600180800000|2020-09-15 14:40:00|10802.7|10790.7|10803.7|10791.7|10810.6|10798.6|10802.7|10790.7|171
1600181100000|2020-09-15 14:45:00|10804.6|10792.6|10794.4|10782.4|10805.3|10793.3|10792.8|10780.8|154
1600181400000|2020-09-15 14:50:00|10794|10782|10799.5|10787.5|10801.6|10789.6|10792.8|10780.8|280
1600181700000|2020-09-15 14:55:00|10799.1|10787.1|10787.2|10775.2|10799.5|10787.5|10787.2|10775.2|126
1600182000000|2020-09-15 15:00:00|10786.9|10774.9|10787.6|10775.6|10791|10779|10783.5|10771.5|171
1600182300000|2020-09-15 15:05:00|10786.7|10774.7|10771.1|10759.1|10786.7|10774.7|10770.1|10758.1|158
1600182600000|2020-09-15 15:10:00|10769.5|10757.5|10792.7|10780.7|10793.6|10781.6|10768.6|10756.6|224
1600182900000|2020-09-15 15:15:00|10793.6|10781.6|10789.2|10777.2|10798.6|10786.6|10787.9|10775.9|138
1600183200000|2020-09-15 15:20:00|10789.5|10777.5|10798|10786|10798|10786|10787.9|10775.9|119
1600183500000|2020-09-15 15:25:00|10796.7|10784.7|10782.7|10770.7|10796.7|10784.7|10776.5|10764.5|125
1600183800000|2020-09-15 15:30:00|10782.4|10770.4|10796.8|10784.8|10802.1|10790.1|10782.4|10770.4|276
1600184100000|2020-09-15 15:35:00|10796.9|10784.9|10792.2|10780.2|10800.6|10788.6|10791.9|10779.9|96
1600184400000|2020-09-15 15:40:00|10791.9|10779.9|10786.6|10774.6|10793.1|10781.1|10777.8|10765.8|99
1600184700000|2020-09-15 15:45:00|10786.2|10774.2|10787.6|10775.6|10788.5|10776.5|10781.2|10769.2|163
1600185000000|2020-09-15 15:50:00|10786|10774|10791.4|10779.4|10795.1|10783.1|10782.3|10770.3|101
1600185300000|2020-09-15 15:55:00|10788.9|10776.9|10782.9|10770.9|10790.1|10778.1|10782|10770|153
1600185600000|2020-09-15 16:00:00|10782.6|10770.6|10778.8|10766.8|10788.8|10776.8|10778.8|10766.8|166
1600185900000|2020-09-15 16:05:00|10777.9|10765.9|10782|10770|10782.9|10770.9|10774.5|10762.5|137
1600186200000|2020-09-15 16:10:00|10784.5|10772.5|10780.8|10768.8|10787.7|10775.7|10780.8|10768.8|151
1600186500000|2020-09-15 16:15:00|10779.9|10767.9|10777.1|10765.1|10780.8|10768.8|10774.6|10762.6|86
1600186800000|2020-09-15 16:20:00|10776.2|10764.2|10779.3|10767.3|10780.5|10768.5|10773.9|10761.9|147
1600187100000|2020-09-15 16:25:00|10778.9|10766.9|10787.1|10775.1|10787.1|10775.1|10778.9|10766.9|161
1600187400000|2020-09-15 16:30:00|10784.6|10772.6|10782.2|10770.2|10787.1|10775.1|10779.6|10767.6|156
1600187700000|2020-09-15 16:35:00|10780.3|10768.3|10778.1|10766.1|10780.9|10768.9|10776.5|10764.5|138
1600188000000|2020-09-15 16:40:00|10779|10767|10777.2|10765.2|10781.9|10769.9|10774|10762|135
1600188300000|2020-09-15 16:45:00|10777.6|10765.6|10782.8|10770.8|10784.1|10772.1|10774.7|10762.7|141
1600188600000|2020-09-15 16:50:00|10784.1|10772.1|10780.9|10768.9|10786.6|10774.6|10776.6|10764.6|260
1600188900000|2020-09-15 16:55:00|10781.3|10769.3|10779.8|10767.8|10782.9|10770.9|10776.6|10764.6|133
1600189200000|2020-09-15 17:00:00|10782.3|10770.3|10785.2|10773.2|10786.7|10774.7|10777.3|10765.3|140
1600189500000|2020-09-15 17:05:00|10786.4|10774.4|10801.3|10789.3|10802.6|10790.6|10780.5|10768.5|140
1600189800000|2020-09-15 17:10:00|10801.7|10789.7|10810|10798|10813.5|10801.5|10801.3|10789.3|283
1600190100000|2020-09-15 17:15:00|10809.7|10797.7|10799.2|10787.2|10809.7|10797.7|10797.1|10785.1|166
1600190400000|2020-09-15 17:20:00|10801.7|10789.7|10799.3|10787.3|10808.3|10796.3|10799.3|10787.3|167
1600190700000|2020-09-15 17:25:00|10798|10786|10782.5|10770.5|10802.1|10790.1|10781.5|10769.5|244
1600191000000|2020-09-15 17:30:00|10782.1|10770.1|10784.3|10772.3|10793.4|10781.4|10775|10763|317
1600191300000|2020-09-15 17:35:00|10784.6|10772.6|10782.5|10770.5|10790|10778|10775.9|10763.9|209
1600191600000|2020-09-15 17:40:00|10782.2|10770.2|10783.2|10771.2|10800|10788|10775|10763|269
1600191900000|2020-09-15 17:45:00|10780.7|10768.7|10805.2|10793.2|10807.7|10795.7|10777.5|10765.5|291
1600192200000|2020-09-15 17:50:00|10806.5|10794.5|10825.5|10813.5|10835.1|10823.1|10805.2|10793.2|492
1600192500000|2020-09-15 17:55:00|10824.6|10812.6|10839.4|10827.4|10841.3|10829.3|10819.6|10807.6|899
1600192800000|2020-09-15 18:00:00|10839.1|10827.1|10863|10851|10865.1|10853.1|10835.1|10823.1|1288
1600263000000|2020-09-16 13:30:00|10850.1|10838.1|10850.9|10838.9|10862.7|10850.7|10837|10825|733
1600263300000|2020-09-16 13:35:00|10850|10838|10832.9|10820.9|10851.3|10839.3|10827.2|10815.2|370
1600263600000|2020-09-16 13:40:00|10832.5|10820.5|10830.1|10818.1|10841.3|10829.3|10827|10815|230
1600263900000|2020-09-16 13:45:00|10831.9|10819.9|10838.1|10826.1|10845.2|10833.2|10830.6|10818.6|551
1600264200000|2020-09-16 13:50:00|10836.3|10824.3|10823.8|10811.8|10836.3|10824.3|10821.3|10809.3|525
1600264500000|2020-09-16 13:55:00|10822.9|10810.9|10821.3|10809.3|10840.6|10828.6|10820.4|10808.4|338
1600264800000|2020-09-16 14:00:00|10823.8|10811.8|10834.6|10822.6|10834.6|10822.6|10820.4|10808.4|517
1600265100000|2020-09-16 14:05:00|10834.2|10822.2|10815.1|10803.1|10834.2|10822.2|10808.8|10796.8|1357
1600265400000|2020-09-16 14:10:00|10814.2|10802.2|10801.7|10789.7|10814.2|10802.2|10800.4|10788.4|555
1600265700000|2020-09-16 14:15:00|10802.6|10790.6|10804.2|10792.2|10805.5|10793.5|10784.2|10772.2|709
1600266000000|2020-09-16 14:20:00|10803.9|10791.9|10818.2|10806.2|10818.5|10806.5|10803.9|10791.9|437
1600266300000|2020-09-16 14:25:00|10818.5|10806.5|10818.9|10806.9|10826.4|10814.4|10813.6|10801.6|323
1600266600000|2020-09-16 14:30:00|10821.4|10809.4|10822.7|10810.7|10822.7|10810.7|10812|10800|272
1600266900000|2020-09-16 14:35:00|10824|10812|10857.2|10845.2|10859.7|10847.7|10821.5|10809.5|290
1600267200000|2020-09-16 14:40:00|10858.1|10846.1|10865.4|10853.4|10878.2|10866.2|10850.2|10838.2|785
1600267500000|2020-09-16 14:45:00|10866.3|10854.3|10847.9|10835.9|10866.6|10854.6|10846.5|10834.5|335
1600267800000|2020-09-16 14:50:00|10848.2|10836.2|10851|10839|10856.5|10844.5|10842|10830|298
1600268100000|2020-09-16 14:55:00|10851.3|10839.3|10866.5|10854.5|10871.2|10859.2|10849.7|10837.7|202
1600268400000|2020-09-16 15:00:00|10866.2|10854.2|10862.1|10850.1|10874.1|10862.1|10861.8|10849.8|311
1600268700000|2020-09-16 15:05:00|10863|10851|10867|10855|10872.7|10860.7|10859.5|10847.5|176
1600269000000|2020-09-16 15:10:00|10866.6|10854.6|10861.5|10849.5|10868.8|10856.8|10856.3|10844.3|188
1600269300000|2020-09-16 15:15:00|10861.9|10849.9|10860.3|10848.3|10864.9|10852.9|10858.1|10846.1|280
1600269600000|2020-09-16 15:20:00|10860.6|10848.6|10858.9|10846.9|10862.4|10850.4|10853.9|10841.9|197
1600269900000|2020-09-16 15:25:00|10859.3|10847.3|10843.9|10831.9|10859.3|10847.3|10843.6|10831.6|242
1600270200000|2020-09-16 15:30:00|10844.3|10832.3|10831.5|10819.5|10844.3|10832.3|10831.5|10819.5|142
1600270500000|2020-09-16 15:35:00|10831.1|10819.1|10833.3|10821.3|10833.6|10821.6|10818.6|10806.6|254
1600270800000|2020-09-16 15:40:00|10833.6|10821.6|10804.6|10792.6|10838.6|10826.6|10803|10791|209
1600271100000|2020-09-16 15:45:00|10805.5|10793.5|10800.1|10788.1|10811.2|10799.2|10794.1|10782.1|288
1600271400000|2020-09-16 15:50:00|10800.5|10788.5|10819.4|10807.4|10819.4|10807.4|10797.6|10785.6|195
1600271700000|2020-09-16 15:55:00|10819.1|10807.1|10827.9|10815.9|10830.3|10818.3|10819.1|10807.1|123
1600272000000|2020-09-16 16:00:00|10828.8|10816.8|10812|10800|10829.1|10817.1|10809.5|10797.5|169
1600272300000|2020-09-16 16:05:00|10813.2|10801.2|10812|10800|10819.5|10807.5|10807.9|10795.9|93
1600272600000|2020-09-16 16:10:00|10812.9|10800.9|10809.5|10797.5|10824.5|10812.5|10809.5|10797.5|143
1600272900000|2020-09-16 16:15:00|10808.7|10796.7|10810.7|10798.7|10810.7|10798.7|10801.3|10789.3|123
1600273200000|2020-09-16 16:20:00|10808.2|10796.2|10794.3|10782.3|10810.7|10798.7|10788.9|10776.9|254
1600273500000|2020-09-16 16:25:00|10795.5|10783.5|10805.5|10793.5|10807.1|10795.1|10795.5|10783.5|156
1600273800000|2020-09-16 16:30:00|10805.9|10793.9|10815.9|10803.9|10817.2|10805.2|10805.4|10793.4|149
1600274100000|2020-09-16 16:35:00|10816.8|10804.8|10804.3|10792.3|10818.1|10806.1|10804|10792|83
1600274400000|2020-09-16 16:40:00|10804.7|10792.7|10803.1|10791.1|10806.8|10794.8|10801.9|10789.9|33
1600274700000|2020-09-16 16:45:00|10802.8|10790.8|10816.9|10804.9|10816.9|10804.9|10799|10787|71
1600275000000|2020-09-16 16:50:00|10816.5|10804.5|10814.8|10802.8|10819.4|10807.4|10806|10794|87
1600275300000|2020-09-16 16:55:00|10815.7|10803.7|10824.6|10812.6|10826.1|10814.1|10815.1|10803.1|163
1600275600000|2020-09-16 17:00:00|10825|10813|10826.1|10814.1|10830.2|10818.2|10815.9|10803.9|199
1600275900000|2020-09-16 17:05:00|10827|10815|10818.4|10806.4|10830.2|10818.2|10818.1|10806.1|109
1600276200000|2020-09-16 17:10:00|10819.3|10807.3|10819.2|10807.2|10823.1|10811.1|10816.3|10804.3|235
1600276500000|2020-09-16 17:15:00|10818.8|10806.8|10820.1|10808.1|10825.8|10813.8|10818.5|10806.5|278
1600276800000|2020-09-16 17:20:00|10819.7|10807.7|10832.3|10820.3|10832.3|10820.3|10818|10806|175
1600277100000|2020-09-16 17:25:00|10831|10819|10818|10806|10833.5|10821.5|10816.7|10804.7|249
1600277400000|2020-09-16 17:30:00|10817.6|10805.6|10802.8|10790.8|10819.3|10807.3|10797.5|10785.5|350
1600277700000|2020-09-16 17:35:00|10803.2|10791.2|10814.1|10802.1|10814.1|10802.1|10798.2|10786.2|201
1600278000000|2020-09-16 17:40:00|10815|10803|10815.4|10803.4|10817.5|10805.5|10810.8|10798.8|145
1600278300000|2020-09-16 17:45:00|10817.6|10805.6|10817.9|10805.9|10825.8|10813.8|10817.6|10805.6|235
1600278600000|2020-09-16 17:50:00|10816.7|10804.7|10808.3|10796.3|10820.1|10808.1|10807.6|10795.6|219
1600278900000|2020-09-16 17:55:00|10810.1|10798.1|10828.4|10816.4|10830.5|10818.5|10809.2|10797.2|821
1600279200000|2020-09-16 18:00:00|10825.9|10813.9|10802.3|10790.3|10826.8|10814.8|10800.9|10788.9|1274
1600349400000|2020-09-17 13:30:00|10817.8|10805.8|10812.4|10800.4|10817.8|10805.8|10782.1|10770.1|607
1600349700000|2020-09-17 13:35:00|10809.9|10797.9|10818.2|10806.2|10818.2|10806.2|10792.4|10780.4|273
1600350000000|2020-09-17 13:40:00|10817.8|10805.8|10806.8|10794.8|10824.4|10812.4|10803.3|10791.3|596
1600350300000|2020-09-17 13:45:00|10805.9|10793.9|10805.9|10793.9|10807.2|10795.2|10800.2|10788.2|82
1600350600000|2020-09-17 13:50:00|10807.6|10795.6|10818.3|10806.3|10827.1|10815.1|10805.9|10793.9|110
1600350900000|2020-09-17 13:55:00|10817.6|10805.6|10807.6|10795.6|10823.2|10811.2|10806|10794|61
1600351200000|2020-09-17 14:00:00|10806.4|10794.4|10807|10795|10808.5|10796.5|10798.8|10786.8|190
1600351500000|2020-09-17 14:05:00|10803.5|10791.5|10789.6|10777.6|10804.8|10792.8|10789.6|10777.6|287
1600351800000|2020-09-17 14:10:00|10788.7|10776.7|10782.1|10770.1|10790.3|10778.3|10782.1|10770.1|138
1600352100000|2020-09-17 14:15:00|10781.7|10769.7|10784.1|10772.1|10785|10773|10772.2|10760.2|209
1600352400000|2020-09-17 14:20:00|10786.2|10774.2|10776.9|10764.9|10787.9|10775.9|10768.9|10756.9|204
1600352700000|2020-09-17 14:25:00|10775.7|10763.7|10767.9|10755.9|10776.4|10764.4|10747.2|10735.2|353
1600353000000|2020-09-17 14:30:00|10767.1|10755.1|10783.3|10771.3|10785.3|10773.3|10764.2|10752.2|248
1600353300000|2020-09-17 14:35:00|10783|10771|10766.9|10754.9|10783|10771|10760.6|10748.6|252
1600353600000|2020-09-17 14:40:00|10766.5|10754.5|10767|10755|10772|10760|10762|10750|108
1600353900000|2020-09-17 14:45:00|10768.7|10756.7|10778.6|10766.6|10781.9|10769.9|10767|10755|178
1600354200000|2020-09-17 14:50:00|10779.8|10767.8|10784|10772|10786.1|10774.1|10779.3|10767.3|84
1600354500000|2020-09-17 14:55:00|10781.5|10769.5|10791.9|10779.9|10791.9|10779.9|10780.3|10768.3|148
1600354800000|2020-09-17 15:00:00|10791.5|10779.5|10798|10786|10808.4|10796.4|10791.5|10779.5|173
1600355100000|2020-09-17 15:05:00|10800.6|10788.6|10801.9|10789.9|10807.4|10795.4|10796.2|10784.2|115
1600355400000|2020-09-17 15:10:00|10801.6|10789.6|10796.6|10784.6|10801.9|10789.9|10796.2|10784.2|151
1600355700000|2020-09-17 15:15:00|10797|10785|10796.2|10784.2|10799.5|10787.5|10793.3|10781.3|138
1600356000000|2020-09-17 15:20:00|10797.9|10785.9|10788.3|10776.3|10800.4|10788.4|10787|10775|120
1600356300000|2020-09-17 15:25:00|10787|10775|10777.3|10765.3|10788.3|10776.3|10777.3|10765.3|145
1600356600000|2020-09-17 15:30:00|10776.4|10764.4|10770.7|10758.7|10778.9|10766.9|10770.7|10758.7|159
1600356900000|2020-09-17 15:35:00|10772.3|10760.3|10767.1|10755.1|10775.3|10763.3|10766.7|10754.7|276
1600357200000|2020-09-17 15:40:00|10770.1|10758.1|10783.9|10771.9|10787.6|10775.6|10770.1|10758.1|171
1600357500000|2020-09-17 15:45:00|10782.6|10770.6|10772.7|10760.7|10783.9|10771.9|10772.7|10760.7|65
1600357800000|2020-09-17 15:50:00|10773|10761|10776.9|10764.9|10779.8|10767.8|10771.9|10759.9|102
1600358100000|2020-09-17 15:55:00|10777.3|10765.3|10763.2|10751.2|10778.6|10766.6|10759.5|10747.5|142
1600358400000|2020-09-17 16:00:00|10762.3|10750.3|10765.7|10753.7|10776.2|10764.2|10757|10745|198
1600358700000|2020-09-17 16:05:00|10764.9|10752.9|10779.2|10767.2|10782|10770|10764.5|10752.5|171
1600359000000|2020-09-17 16:10:00|10778.8|10766.8|10780.3|10768.3|10785.7|10773.7|10777|10765|142
1600359300000|2020-09-17 16:15:00|10779.6|10767.6|10788.8|10776.8|10790.6|10778.6|10775.6|10763.6|142
1600359600000|2020-09-17 16:20:00|10787.6|10775.6|10799.4|10787.4|10801.4|10789.4|10783.1|10771.1|242
1600359900000|2020-09-17 16:25:00|10799.7|10787.7|10797|10785|10800.6|10788.6|10788.1|10776.1|358
1600360200000|2020-09-17 16:30:00|10797.9|10785.9|10796.4|10784.4|10802|10790|10790.2|10778.2|159
1600360500000|2020-09-17 16:35:00|10796|10784|10804.3|10792.3|10810.1|10798.1|10796|10784|196
1600360800000|2020-09-17 16:40:00|10803.9|10791.9|10810.5|10798.5|10815.8|10803.8|10799.1|10787.1|355
1600361100000|2020-09-17 16:45:00|10809.2|10797.2|10798.2|10786.2|10814.2|10802.2|10785.7|10773.7|354
1600361400000|2020-09-17 16:50:00|10798.6|10786.6|10796.9|10784.9|10800.3|10788.3|10789.9|10777.9|237
1600361700000|2020-09-17 16:55:00|10796.5|10784.5|10795.8|10783.8|10801.6|10789.6|10790.3|10778.3|182
1600362000000|2020-09-17 17:00:00|10794.9|10782.9|10800.1|10788.1|10808.8|10796.8|10794.2|10782.2|139
1600362300000|2020-09-17 17:05:00|10799.2|10787.2|10799.6|10787.6|10804.1|10792.1|10794.6|10782.6|99
1600362600000|2020-09-17 17:10:00|10800.5|10788.5|10796.4|10784.4|10800.5|10788.5|10794.6|10782.6|94
1600362900000|2020-09-17 17:15:00|10793.9|10781.9|10794.7|10782.7|10795.5|10783.5|10791.4|10779.4|67
1600363200000|2020-09-17 17:20:00|10792.9|10780.9|10817.2|10805.2|10817.2|10805.2|10792.9|10780.9|137
1600363500000|2020-09-17 17:25:00|10816.8|10804.8|10820.8|10808.8|10837.1|10825.1|10814.3|10802.3|353
1600363800000|2020-09-17 17:30:00|10820|10808|10825|10813|10827.5|10815.5|10814.1|10802.1|259
1600364100000|2020-09-17 17:35:00|10825.9|10813.9|10818.4|10806.4|10825.9|10813.9|10813|10801|185
1600364400000|2020-09-17 17:40:00|10817.1|10805.1|10813.5|10801.5|10817.1|10805.1|10811|10799|96
1600364700000|2020-09-17 17:45:00|10811.8|10799.8|10825.6|10813.6|10825.6|10813.6|10811.8|10799.8|143
1600365000000|2020-09-17 17:50:00|10820.9|10808.9|10815.2|10803.2|10824.7|10812.7|10811.1|10799.1|253
1600365300000|2020-09-17 17:55:00|10814.3|10802.3|10816.9|10804.9|10825.2|10813.2|10807.8|10795.8|539
1600365600000|2020-09-17 18:00:00|10817.2|10805.2|10819.9|10807.9|10827.6|10815.6|10808.6|10796.6|1169
1600435800000|2020-09-18 13:30:00|10839.5|10827.5|10834.7|10822.7|10859|10847|10831.8|10819.8|420
1600436100000|2020-09-18 13:35:00|10834.3|10822.3|10835.5|10823.5|10838.4|10826.4|10820.1|10808.1|163
1600436400000|2020-09-18 13:40:00|10833.4|10821.4|10826.8|10814.8|10833.4|10821.4|10816|10804|133
1600436700000|2020-09-18 13:45:00|10825.5|10813.5|10833.9|10821.9|10838.5|10826.5|10819.7|10807.7|158
1600437000000|2020-09-18 13:50:00|10833.5|10821.5|10823.5|10811.5|10840.2|10828.2|10823.5|10811.5|118
1600437300000|2020-09-18 13:55:00|10822.3|10810.3|10818.6|10806.6|10826|10814|10806.8|10794.8|141
1600437600000|2020-09-18 14:00:00|10818.9|10806.9|10816.1|10804.1|10829.5|10817.5|10816.1|10804.1|150
1600437900000|2020-09-18 14:05:00|10815.8|10803.8|10835.2|10823.2|10836.9|10824.9|10813.6|10801.6|303
1600438200000|2020-09-18 14:10:00|10834.4|10822.4|10828.8|10816.8|10835.2|10823.2|10826|10814|193
1600438500000|2020-09-18 14:15:00|10829.2|10817.2|10817.9|10805.9|10835.1|10823.1|10817.5|10805.5|247
1600438800000|2020-09-18 14:20:00|10818.3|10806.3|10846.6|10834.6|10848.3|10836.3|10813.7|10801.7|394
1600439100000|2020-09-18 14:25:00|10845.8|10833.8|10847.9|10835.9|10853.2|10841.2|10839.9|10827.9|253
1600439400000|2020-09-18 14:30:00|10848.3|10836.3|10836.9|10824.9|10860.2|10848.2|10836.9|10824.9|271
1600439700000|2020-09-18 14:35:00|10836.5|10824.5|10832.7|10820.7|10846.9|10834.9|10832.7|10820.7|133
1600440000000|2020-09-18 14:40:00|10833.6|10821.6|10851|10839|10853.1|10841.1|10832.3|10820.3|123
1600440300000|2020-09-18 14:45:00|10849.7|10837.7|10865.9|10853.9|10865.9|10853.9|10849.7|10837.7|152
1600440600000|2020-09-18 14:50:00|10865.5|10853.5|10859.3|10847.3|10873.5|10861.5|10859.3|10847.3|187
1600440900000|2020-09-18 14:55:00|10858.5|10846.5|10889.7|10877.7|10891.8|10879.8|10856.4|10844.4|639
1600441200000|2020-09-18 15:00:00|10891|10879|10925.7|10913.7|10944.6|10932.6|10888.9|10876.9|752
1600441500000|2020-09-18 15:05:00|10925.3|10913.3|10891.2|10879.2|10926.9|10914.9|10891.2|10879.2|209
1600441800000|2020-09-18 15:10:00|10890.4|10878.4|10910.9|10898.9|10912.6|10900.6|10890.4|10878.4|166
1600442100000|2020-09-18 15:15:00|10918|10906|10916.8|10904.8|10924.7|10912.7|10915|10903|157
1600442400000|2020-09-18 15:20:00|10917.1|10905.1|10919.3|10907.3|10930.9|10918.9|10915|10903|141
1600442700000|2020-09-18 15:25:00|10919.7|10907.7|10913.4|10901.4|10928.4|10916.4|10907.6|10895.6|121
1600443000000|2020-09-18 15:30:00|10914.2|10902.2|10914.6|10902.6|10920.8|10908.8|10909.2|10897.2|119
1600443300000|2020-09-18 15:35:00|10914.2|10902.2|10897.9|10885.9|10917.5|10905.5|10897.5|10885.5|98
1600443600000|2020-09-18 15:40:00|10898.3|10886.3|10903.7|10891.7|10918.3|10906.3|10898.3|10886.3|100
1600443900000|2020-09-18 15:45:00|10903.3|10891.3|10890.8|10878.8|10903.7|10891.7|10884|10872|189
1600444200000|2020-09-18 15:50:00|10888.3|10876.3|10902.8|10890.8|10904.1|10892.1|10885.8|10873.8|88
1600444500000|2020-09-18 15:55:00|10902|10890|10904|10892|10913.2|10901.2|10899.1|10887.1|74
1600444800000|2020-09-18 16:00:00|10904.4|10892.4|10905|10893|10905.8|10893.8|10886.6|10874.6|235
1600445100000|2020-09-18 16:05:00|10905.4|10893.4|10883.9|10871.9|10906.7|10894.7|10879.3|10867.3|130
1600445400000|2020-09-18 16:10:00|10884.3|10872.3|10885.2|10873.2|10901.5|10889.5|10884.3|10872.3|171
1600445700000|2020-09-18 16:15:00|10886.5|10874.5|10877.8|10865.8|10889|10877|10877.3|10865.3|101
1600446000000|2020-09-18 16:20:00|10876.9|10864.9|10873.6|10861.6|10880.6|10868.6|10873.6|10861.6|97
1600446300000|2020-09-18 16:25:00|10874.8|10862.8|10879.9|10867.9|10891.5|10879.5|10871.9|10859.9|148
1600446600000|2020-09-18 16:30:00|10877.8|10865.8|10877.8|10865.8|10882.8|10870.8|10873.2|10861.2|111
1600446900000|2020-09-18 16:35:00|10877.4|10865.4|10879.1|10867.1|10884.9|10872.9|10877|10865|131
1600447200000|2020-09-18 16:40:00|10877.9|10865.9|10862.1|10850.1|10877.9|10865.9|10862.1|10850.1|213
1600447500000|2020-09-18 16:45:00|10863.4|10851.4|10858.8|10846.8|10864.6|10852.6|10855.4|10843.4|86
1600447800000|2020-09-18 16:50:00|10863.8|10851.8|10850.3|10838.3|10867.1|10855.1|10847.8|10835.8|134
1600448100000|2020-09-18 16:55:00|10851.1|10839.1|10864|10852|10865.6|10853.6|10850.3|10838.3|81
1600448400000|2020-09-18 17:00:00|10864.8|10852.8|10882.1|10870.1|10882.1|10870.1|10862.3|10850.3|138
1600448700000|2020-09-18 17:05:00|10881.7|10869.7|10888.1|10876.1|10889.3|10877.3|10874.6|10862.6|139
1600449000000|2020-09-18 17:10:00|10889.3|10877.3|10880.5|10868.5|10889.3|10877.3|10872.6|10860.6|114
1600449300000|2020-09-18 17:15:00|10879.3|10867.3|10877.7|10865.7|10881.8|10869.8|10867.6|10855.6|108
1600449600000|2020-09-18 17:20:00|10878.9|10866.9|10870.2|10858.2|10880.6|10868.6|10870.2|10858.2|55
1600449900000|2020-09-18 17:25:00|10873.9|10861.9|10871.5|10859.5|10877.6|10865.6|10868.5|10856.5|80
1600450200000|2020-09-18 17:30:00|10869|10857|10861.4|10849.4|10871.9|10859.9|10856.4|10844.4|63
1600450500000|2020-09-18 17:35:00|10861.8|10849.8|10867.7|10855.7|10867.7|10855.7|10860.2|10848.2|107
1600450800000|2020-09-18 17:40:00|10868.6|10856.6|10873.6|10861.6|10875.3|10863.3|10861.9|10849.9|101
1600451100000|2020-09-18 17:45:00|10875.3|10863.3|10881|10869|10881.4|10869.4|10871.9|10859.9|111
1600451400000|2020-09-18 17:50:00|10879.3|10867.3|10878.6|10866.6|10879.3|10867.3|10861.9|10849.9|123
1600451700000|2020-09-18 17:55:00|10879|10867|10890.5|10878.5|10892.6|10880.6|10869.9|10857.9|609
1600452000000|2020-09-18 18:00:00|10888.8|10876.8|10892.4|10880.4|10897.2|10885.2|10881.3|10869.3|901
1600452300000|2020-09-18 18:05:00|10893.6|10881.6|10893.6|10881.6|10893.6|10881.6|10893.6|10881.6|0
1600695000000|2020-09-21 13:30:00|10838.2|10826.2|10850.1|10838.1|10864.9|10852.9|10838.2|10826.2|528
1600695300000|2020-09-21 13:35:00|10850.6|10838.6|10853.4|10841.4|10862.1|10850.1|10841|10829|458
1600695600000|2020-09-21 13:40:00|10852.6|10840.6|10796.6|10784.6|10853.4|10841.4|10792.4|10780.4|897
1600695900000|2020-09-21 13:45:00|10797|10785|10830.2|10818.2|10830.7|10818.7|10785.5|10773.3|741
1600696200000|2020-09-21 13:50:00|10829.4|10817.4|10811.4|10799.4|10829.4|10817.4|10790.6|10778.6|441
1600696500000|2020-09-21 13:55:00|10808.4|10796.4|10801.4|10789.4|10809.7|10797.7|10795.9|10783.9|267
1600696800000|2020-09-21 14:00:00|10800.9|10788.9|10790.5|10778.5|10812|10800|10788.8|10776.8|331
1600697100000|2020-09-21 14:05:00|10789.2|10777.2|10795.5|10783.5|10798|10786|10763.1|10751.1|769
1600697400000|2020-09-21 14:10:00|10799.3|10787.3|10786.6|10774.6|10816.3|10804.3|10780.4|10768.4|229
1600697700000|2020-09-21 14:15:00|10788.2|10776.2|10805|10793|10810|10798|10784.9|10772.9|248
1600698000000|2020-09-21 14:20:00|10801.3|10789.3|10807.3|10795.3|10808.3|10796.3|10795|10783|189
1600698300000|2020-09-21 14:25:00|10806.5|10794.5|10797.8|10785.8|10809.5|10797.5|10795.5|10783.5|144
1600698600000|2020-09-21 14:30:00|10800.7|10788.7|10791.8|10779.8|10810.5|10798.5|10785.1|10773.1|195
1600698900000|2020-09-21 14:35:00|10791.3|10779.3|10769.9|10757.9|10799.9|10787.9|10769.9|10757.9|239
1600699200000|2020-09-21 14:40:00|10771.6|10759.6|10774.6|10762.6|10789.6|10777.6|10769.9|10757.9|174
1600699500000|2020-09-21 14:45:00|10777.1|10765.1|10784.3|10772.3|10791.5|10779.5|10777.1|10765.1|94
1600699800000|2020-09-21 14:50:00|10784.8|10772.8|10792.3|10780.3|10799.8|10787.8|10780.6|10768.6|120
1600700100000|2020-09-21 14:55:00|10790.6|10778.6|10798.1|10786.1|10801.5|10789.5|10788.1|10776.1|136
1600700400000|2020-09-21 15:00:00|10799.7|10787.7|10792.6|10780.6|10811.1|10799.1|10787.7|10775.7|164
1600700700000|2020-09-21 15:05:00|10791.3|10779.3|10788|10776|10793.8|10781.8|10785.4|10773.4|114
1600701000000|2020-09-21 15:10:00|10789.8|10777.8|10775.4|10763.4|10789.8|10777.8|10775.4|10763.4|109
1600701300000|2020-09-21 15:15:00|10777.9|10765.9|10772.2|10760.2|10777.9|10765.9|10763|10751|217
1600701600000|2020-09-21 15:20:00|10771.7|10759.7|10769.6|10757.6|10773.3|10761.3|10763|10751|255
1600701900000|2020-09-21 15:25:00|10768.7|10756.7|10770.4|10758.4|10782.9|10770.9|10763.7|10751.7|201
1600702200000|2020-09-21 15:30:00|10769.9|10757.9|10760.7|10748.7|10773.2|10761.2|10760.3|10748.3|159
1600702500000|2020-09-21 15:35:00|10760.3|10748.3|10772.9|10760.9|10777.9|10765.9|10760.3|10748.3|312
1600702800000|2020-09-21 15:40:00|10770.4|10758.4|10781.9|10769.9|10781.9|10769.9|10760.3|10748.3|321
1600703100000|2020-09-21 15:45:00|10780.7|10768.7|10786.8|10774.8|10788|10776|10766.9|10754.9|360
1600703400000|2020-09-21 15:50:00|10788|10776|10780.1|10768.1|10788|10776|10777.6|10765.6|197
1600703700000|2020-09-21 15:55:00|10781.4|10769.4|10782.6|10770.6|10791.8|10779.8|10780.1|10768.1|260
1600704000000|2020-09-21 16:00:00|10787.6|10775.6|10775.2|10763.2|10790.1|10778.1|10775.2|10763.2|81
1600704300000|2020-09-21 16:05:00|10774.7|10762.7|10784.4|10772.4|10784.4|10772.4|10771|10759|171
1600704600000|2020-09-21 16:10:00|10783.1|10771.1|10793.9|10781.9|10793.9|10781.9|10777.8|10765.8|223
1600704900000|2020-09-21 16:15:00|10792.6|10780.6|10790.6|10778.6|10795.9|10783.9|10785.6|10773.6|85
1600705200000|2020-09-21 16:20:00|10791.4|10779.4|10804.7|10792.7|10808|10796|10791.4|10779.4|196
1600705500000|2020-09-21 16:25:00|10803.5|10791.5|10808.6|10796.6|10813.3|10801.3|10803|10791|114
1600705800000|2020-09-21 16:30:00|10811.6|10799.6|10790|10778|10811.6|10799.6|10787.5|10775.5|124
1600706100000|2020-09-21 16:35:00|10790.8|10778.8|10802.5|10790.5|10803.3|10791.3|10790.8|10778.8|63
1600706400000|2020-09-21 16:40:00|10803|10791|10797.4|10785.4|10803|10791|10794.9|10782.9|78
1600706700000|2020-09-21 16:45:00|10796.2|10784.2|10790.9|10778.9|10796.2|10784.2|10785.9|10773.9|52
1600707000000|2020-09-21 16:50:00|10791.7|10779.7|10802.6|10790.6|10807.1|10795.1|10790|10778|114
1600707300000|2020-09-21 16:55:00|10801.4|10789.4|10805.9|10793.9|10808.4|10796.4|10801.4|10789.4|71
1600707600000|2020-09-21 17:00:00|10806.8|10794.8|10808.9|10796.9|10809.7|10797.7|10802.2|10790.2|52
1600707900000|2020-09-21 17:05:00|10808.4|10796.4|10812.7|10800.7|10812.7|10800.7|10806.3|10794.3|71
1600708200000|2020-09-21 17:10:00|10812.2|10800.2|10802.6|10790.6|10819.4|10807.4|10800.1|10788.1|95
1600708500000|2020-09-21 17:15:00|10801.8|10789.8|10799.4|10787.4|10805.2|10793.2|10798.5|10786.5|70
1600708800000|2020-09-21 17:20:00|10801.9|10789.9|10803|10791|10812.9|10800.9|10800.7|10788.7|111
1600709100000|2020-09-21 17:25:00|10803.8|10791.8|10812.1|10800.1|10815.4|10803.4|10802.6|10790.6|114
1600709400000|2020-09-21 17:30:00|10811.3|10799.3|10813.9|10801.9|10815.4|10803.4|10808.8|10796.8|112
1600709700000|2020-09-21 17:35:00|10813.4|10801.4|10813.1|10801.1|10818.9|10806.9|10810.1|10798.1|359
1600710000000|2020-09-21 17:40:00|10813.5|10801.5|10808.9|10796.9|10814.8|10802.8|10808.9|10796.9|109
1600710300000|2020-09-21 17:45:00|10808|10796|10801.4|10789.4|10811.9|10799.9|10800.5|10788.5|117
1600710600000|2020-09-21 17:50:00|10801|10789|10804.7|10792.7|10813.9|10801.9|10797.1|10785.1|91
1600710900000|2020-09-21 17:55:00|10805.5|10793.5|10819.6|10807.6|10825.3|10813.3|10805.1|10793.1|419
1600711200000|2020-09-21 18:00:00|10818.7|10806.7|10823.7|10811.7|10830.5|10818.5|10814.6|10802.6|537
1600781400000|2020-09-22 13:30:00|10847.6|10835.6|10841.4|10829.4|10848|10835.6|10820|10808|319
1600781700000|2020-09-22 13:35:00|10840.6|10828.6|10822.2|10810.2|10843.1|10831.1|10821.4|10809.4|183
1600782000000|2020-09-22 13:40:00|10821.4|10809.4|10823.5|10811.5|10833.9|10821.9|10821|10809|60
1600782300000|2020-09-22 13:45:00|10823.9|10811.9|10806.6|10794.6|10824|10812|10804.6|10792.6|204
1600782600000|2020-09-22 13:50:00|10805.3|10793.3|10814.4|10802.4|10828.8|10816.8|10802.8|10790.8|169
1600782900000|2020-09-22 13:55:00|10813.4|10801.4|10813.2|10801.2|10818.6|10806.6|10809.4|10797.4|65
1600783200000|2020-09-22 14:00:00|10813.6|10801.6|10819.4|10807.4|10827.9|10815.9|10806.9|10794.9|152
1600783500000|2020-09-22 14:05:00|10821|10809|10819.8|10807.8|10828.5|10816.5|10814.3|10802.3|120
1600783800000|2020-09-22 14:10:00|10819.3|10807.3|10810.5|10798.5|10819.3|10807.3|10810.1|10798.1|66
1600784100000|2020-09-22 14:15:00|10811.8|10799.8|10819.1|10807.1|10820.9|10808.9|10808.4|10796.4|114
1600784400000|2020-09-22 14:20:00|10820.7|10808.7|10814.6|10802.6|10831.6|10819.6|10813.4|10801.4|168
1600784700000|2020-09-22 14:25:00|10814.1|10802.1|10813.2|10801.2|10819.2|10807.2|10809.2|10797.2|181
1600785000000|2020-09-22 14:30:00|10814.5|10802.5|10810.7|10798.7|10820.7|10808.7|10809.9|10797.9|126
1600785300000|2020-09-22 14:35:00|10810|10798|10819.8|10807.8|10821|10809|10808.2|10796.2|74
1600785600000|2020-09-22 14:40:00|10816.5|10804.5|10828.9|10816.9|10833.3|10821.3|10810.8|10798.8|235
1600785900000|2020-09-22 14:45:00|10829.7|10817.7|10826.2|10814.2|10846.6|10834.6|10826|10814|226
1600786200000|2020-09-22 14:50:00|10824.9|10812.9|10812|10800|10832.2|10820.2|10812|10800|95
1600786500000|2020-09-22 14:55:00|10811.5|10799.5|10805.3|10793.3|10812.7|10800.7|10805.2|10793.2|63
1600786800000|2020-09-22 15:00:00|10806.5|10794.5|10804.5|10792.5|10809.7|10797.7|10798.7|10786.7|160
1600787100000|2020-09-22 15:05:00|10803.3|10791.3|10799.7|10787.7|10813|10801|10799.7|10787.7|93
1600787400000|2020-09-22 15:10:00|10798.5|10786.5|10793.8|10781.8|10806.3|10794.3|10793.8|10781.8|101
1600787700000|2020-09-22 15:15:00|10791.6|10779.6|10790.9|10778.9|10796.1|10784.1|10784.4|10772.4|152
1600788000000|2020-09-22 15:20:00|10790.2|10778.2|10791.9|10779.9|10793.4|10781.4|10786.9|10774.9|67
1600788300000|2020-09-22 15:25:00|10793.6|10781.6|10796.2|10784.2|10804.8|10792.8|10793.4|10781.4|78
1600788600000|2020-09-22 15:30:00|10795.4|10783.4|10798.4|10786.4|10798.4|10786.4|10789.9|10777.9|67
1600788900000|2020-09-22 15:35:00|10797.1|10785.1|10806.9|10794.9|10808.9|10796.9|10787.4|10775.4|60
1600789200000|2020-09-22 15:40:00|10807.4|10795.4|10813.1|10801.1|10824.9|10812.9|10806.9|10794.9|106
1600789500000|2020-09-22 15:45:00|10813.2|10801.2|10801.4|10789.4|10813.6|10801.6|10801.4|10789.4|30
1600789800000|2020-09-22 15:50:00|10800.7|10788.7|10801|10789|10806.4|10794.4|10798.9|10786.9|63
1600790100000|2020-09-22 15:55:00|10800.5|10788.5|10804.9|10792.9|10808.7|10796.7|10797.7|10785.7|35
1600790400000|2020-09-22 16:00:00|10805.7|10793.7|10800|10788|10810.7|10798.7|10800|10788|66
1600790700000|2020-09-22 16:05:00|10799|10787|10794|10782|10800|10788|10793.3|10781.3|75
1600791000000|2020-09-22 16:10:00|10793.3|10781.3|10789.1|10777.1|10795.8|10783.8|10786.5|10774.5|82
1600791300000|2020-09-22 16:15:00|10788.3|10776.3|10783.6|10771.6|10789.1|10777.1|10776.6|10764.6|188
1600791600000|2020-09-22 16:20:00|10783.1|10771.1|10786.2|10774.2|10787|10775|10761.2|10749.2|280
1600791900000|2020-09-22 16:25:00|10785|10773|10780.2|10768.2|10787.9|10775.9|10774.7|10762.7|105
1600792200000|2020-09-22 16:30:00|10779.7|10767.7|10789.9|10777.9|10793.2|10781.2|10778.7|10766.7|132
1600792500000|2020-09-22 16:35:00|10790.7|10778.7|10784.9|10772.9|10790.7|10778.7|10784.2|10772.2|66
1600792800000|2020-09-22 16:40:00|10784.2|10772.2|10784.8|10772.8|10785.7|10773.7|10777.3|10765.3|113
1600793100000|2020-09-22 16:45:00|10784|10772|10800|10788|10803.7|10791.7|10782.3|10770.3|97
1600793400000|2020-09-22 16:50:00|10799.2|10787.2|10817|10805|10819.8|10807.8|10798.2|10786.2|187
1600793700000|2020-09-22 16:55:00|10818.3|10806.3|10809.8|10797.8|10818.3|10806.3|10805.9|10793.9|257
1600794000000|2020-09-22 17:00:00|10814.4|10802.4|10800.3|10788.3|10815.3|10803.3|10798.3|10786.3|91
1600794300000|2020-09-22 17:05:00|10799.6|10787.6|10795.4|10783.4|10803.1|10791.1|10795.3|10783.3|53
1600794600000|2020-09-22 17:10:00|10796.6|10784.6|10802.9|10790.9|10804.3|10792.3|10795.1|10783.1|82
1600794900000|2020-09-22 17:15:00|10803.4|10791.4|10831.9|10819.9|10854.7|10842.7|10803.4|10791.4|360
1600795200000|2020-09-22 17:20:00|10831.5|10819.5|10818.4|10806.4|10833.2|10821.2|10818.4|10806.4|55
1600795500000|2020-09-22 17:25:00|10820.9|10808.9|10807.7|10795.7|10821.4|10809.4|10807.7|10795.7|58
1600795800000|2020-09-22 17:30:00|10808.4|10796.4|10804.6|10792.6|10814.7|10802.7|10803.6|10791.6|99
1600796100000|2020-09-22 17:35:00|10805.4|10793.4|10812.2|10800.2|10813.9|10801.9|10804.1|10792.1|71
1600796400000|2020-09-22 17:40:00|10815.5|10803.5|10814.1|10802.1|10818.5|10806.5|10808.9|10796.9|75
1600796700000|2020-09-22 17:45:00|10813.6|10801.6|10809.9|10797.9|10818.8|10806.8|10809.9|10797.9|47
1600797000000|2020-09-22 17:50:00|10811.1|10799.1|10818.9|10806.9|10824.5|10812.5|10804.5|10792.5|180
1600797300000|2020-09-22 17:55:00|10817.2|10805.2|10790.7|10778.7|10825.5|10813.5|10790.7|10778.7|366
1600797600000|2020-09-22 18:00:00|10793.4|10781.4|10787.2|10775.2|10793.4|10781.4|10777|10765|691
1600867800000|2020-09-23 13:30:00|10813.4|10801.4|10831.9|10819.9|10835.2|10823.2|10813.4|10801.4|436
1600868100000|2020-09-23 13:35:00|10832.7|10820.7|10853.5|10841.5|10864|10852|10832.7|10820.7|328
1600868400000|2020-09-23 13:40:00|10852.7|10840.7|10881.5|10869.5|10889.2|10877.2|10851.5|10839.5|383
1600868700000|2020-09-23 13:45:00|10881|10869|10880.5|10868.5|10884|10872|10864.5|10852.5|132
1600869000000|2020-09-23 13:50:00|10881|10869|10912.5|10900.5|10912.5|10900.5|10871.8|10859.8|275
1600869300000|2020-09-23 13:55:00|10911.8|10899.8|10875.8|10863.8|10915.3|10903.3|10874.8|10862.8|188
1600869600000|2020-09-23 14:00:00|10877.1|10865.1|10883.1|10871.1|10904.6|10892.6|10877.1|10865.1|88
1600869900000|2020-09-23 14:05:00|10886.6|10874.6|10870.4|10858.4|10896.8|10884.8|10868.6|10856.6|274
1600870200000|2020-09-23 14:10:00|10871.4|10859.4|10879.9|10867.9|10883.6|10871.6|10869.4|10857.4|96
1600870500000|2020-09-23 14:15:00|10878.6|10866.6|10886.4|10874.4|10886.4|10874.4|10872.1|10860.1|34
1600870800000|2020-09-23 14:20:00|10886.9|10874.9|10879.7|10867.7|10894.9|10882.9|10878.4|10866.4|50
1600871100000|2020-09-23 14:25:00|10878.2|10866.2|10887.7|10875.7|10891.2|10879.2|10876.9|10864.9|47
1600871400000|2020-09-23 14:30:00|10889.7|10877.7|10881.7|10869.7|10899.5|10887.5|10881.7|10869.7|71
1600871700000|2020-09-23 14:35:00|10881|10869|10876.3|10864.3|10884.7|10872.7|10875.8|10863.8|77
1600872000000|2020-09-23 14:40:00|10877.5|10865.5|10866|10854|10881.5|10869.5|10866|10854|99
1600872300000|2020-09-23 14:45:00|10868|10856|10863|10851|10869.5|10857.5|10860.5|10848.5|98
1600872600000|2020-09-23 14:50:00|10863.5|10851.5|10857.8|10845.8|10869.8|10857.8|10854.5|10842.5|108
1600872900000|2020-09-23 14:55:00|10858.3|10846.3|10860.6|10848.6|10870.8|10858.8|10856.1|10844.1|95
1600873200000|2020-09-23 15:00:00|10861.1|10849.1|10865.6|10853.6|10869.6|10857.6|10860.6|10848.6|106
1600873500000|2020-09-23 15:05:00|10864.9|10852.9|10863.9|10851.9|10874.4|10862.4|10862.4|10850.4|47
1600873800000|2020-09-23 15:10:00|10865.1|10853.1|10859.7|10847.7|10866.4|10854.4|10859.6|10847.6|43
1600874100000|2020-09-23 15:15:00|10860.2|10848.2|10858.9|10846.9|10867.4|10855.4|10856.9|10844.9|47
1600874400000|2020-09-23 15:20:00|10858.2|10846.2|10856.7|10844.7|10858.2|10846.2|10854.2|10842.2|33
1600874700000|2020-09-23 15:25:00|10857.7|10845.7|10854.5|10842.5|10861|10849|10854.2|10842.2|71
1600875000000|2020-09-23 15:30:00|10855.7|10843.7|10871.5|10859.5|10872.3|10860.3|10855.7|10843.7|50
1600875300000|2020-09-23 15:35:00|10870.8|10858.8|10879|10867|10880|10868|10870.8|10858.8|57
1600875600000|2020-09-23 15:40:00|10879.5|10867.5|10882.3|10870.3|10883.3|10871.3|10874.8|10862.8|16
1600875900000|2020-09-23 15:45:00|10881.6|10869.6|10869.8|10857.8|10881.6|10869.6|10869.8|10857.8|20
1600876200000|2020-09-23 15:50:00|10866.3|10854.3|10857.9|10845.9|10869.3|10857.3|10857.8|10845.8|50
1600876500000|2020-09-23 15:55:00|10858.4|10846.4|10865.6|10853.6|10866.4|10854.4|10854.6|10842.6|72
1600876800000|2020-09-23 16:00:00|10866.9|10854.9|10863.4|10851.4|10868.1|10856.1|10861.1|10849.1|13
1600877100000|2020-09-23 16:05:00|10862.2|10850.2|10863.9|10851.9|10863.9|10851.9|10859.2|10847.2|30
1600877400000|2020-09-23 16:10:00|10863.2|10851.2|10868.7|10856.7|10872.4|10860.4|10863.2|10851.2|28
1600877700000|2020-09-23 16:15:00|10868.2|10856.2|10860.5|10848.5|10868.7|10856.7|10860.5|10848.5|44
1600878000000|2020-09-23 16:20:00|10859.7|10847.7|10846.2|10834.2|10859.7|10847.7|10845|10833|89
1600878300000|2020-09-23 16:25:00|10845.5|10833.5|10841.5|10829.5|10845.7|10833.7|10841.5|10829.5|45
1600878600000|2020-09-23 16:30:00|10833.7|10821.7|10833.8|10821.8|10838|10826|10833|10821|101
1600878900000|2020-09-23 16:35:00|10832|10820|10846.1|10834.1|10849.8|10837.8|10828.8|10816.8|83
1600879200000|2020-09-23 16:40:00|10846.6|10834.6|10837.1|10825.1|10850.1|10838.1|10830.6|10818.6|71
1600879500000|2020-09-23 16:45:00|10836.6|10824.6|10836.8|10824.8|10839.1|10827.1|10833.3|10821.3|34
1600879800000|2020-09-23 16:50:00|10836.3|10824.3|10831.1|10819.1|10836.9|10824.9|10826.1|10814.1|86
1600880100000|2020-09-23 16:55:00|10835.6|10823.6|10846.4|10834.4|10848.2|10836.2|10835.6|10823.6|27
1600880400000|2020-09-23 17:00:00|10846.9|10834.9|10853.4|10841.4|10853.4|10841.4|10845.7|10833.7|55
1600880700000|2020-09-23 17:05:00|10850.4|10838.4|10864.7|10852.7|10866|10854|10850.4|10838.4|55
1600881000000|2020-09-23 17:10:00|10863.5|10851.5|10861|10849|10865.7|10853.7|10860.3|10848.3|38
1600881300000|2020-09-23 17:15:00|10861.5|10849.5|10864.3|10852.3|10871.3|10859.3|10857.3|10845.3|71
1600881600000|2020-09-23 17:20:00|10865|10853|10864.8|10852.8|10865.5|10853.5|10859.8|10847.8|19
1600881900000|2020-09-23 17:25:00|10864.3|10852.3|10864.3|10852.3|10867.6|10855.6|10860.6|10848.6|23
1600882200000|2020-09-23 17:30:00|10863.8|10851.8|10864.8|10852.8|10873.3|10861.3|10862.3|10850.3|53
1600882500000|2020-09-23 17:35:00|10865.4|10853.4|10866.9|10854.9|10870.9|10858.9|10865.1|10853.1|37
1600882800000|2020-09-23 17:40:00|10865.9|10853.9|10876.9|10864.9|10876.9|10864.9|10862.6|10850.6|57
1600883100000|2020-09-23 17:45:00|10876.2|10864.2|10880.2|10868.2|10880.9|10868.9|10871.9|10859.9|120
1600883400000|2020-09-23 17:50:00|10877.7|10865.7|10884.2|10872.2|10885.5|10873.5|10872.7|10860.7|122
1600883700000|2020-09-23 17:55:00|10883|10871|10885.5|10873.5|10888.5|10876.5|10876.5|10864.5|413
1600884000000|2020-09-23 18:00:00|10885|10873|10897|10885|10898|10886|10875.5|10863.5|636
1600954200000|2020-09-24 13:30:00|10888.1|10876.1|10887.9|10875.9|10904.8|10892.8|10885.3|10873.3|432
1600954500000|2020-09-24 13:35:00|10887.4|10875.4|10881.9|10869.9|10893.9|10881.9|10873.6|10861.6|239
1600954800000|2020-09-24 13:40:00|10881.4|10869.4|10895.1|10883.1|10895.6|10883.6|10871|10859|162
1600955100000|2020-09-24 13:45:00|10895.6|10883.6|10899.4|10887.4|10903.4|10891.4|10890.1|10878.1|173
1600955400000|2020-09-24 13:50:00|10900.1|10888.1|10893.6|10881.6|10905.6|10893.6|10884.6|10872.6|106
1600955700000|2020-09-24 13:55:00|10895.1|10883.1|10910.1|10898.1|10912.3|10900.3|10895.1|10883.1|148
1600956000000|2020-09-24 14:00:00|10908.4|10896.4|10945.4|10933.4|10949.8|10937.8|10906.3|10894.3|368
1600956300000|2020-09-24 14:05:00|10947.9|10935.9|10935.3|10923.3|10947.9|10935.9|10932.6|10920.6|175
1600956600000|2020-09-24 14:10:00|10936|10924|10927.2|10915.2|10941.3|10929.3|10925.5|10913.5|137
1600956900000|2020-09-24 14:15:00|10925.9|10913.9|10928.8|10916.8|10929.5|10917.5|10917.7|10905.7|117
1600957200000|2020-09-24 14:20:00|10933.2|10921.2|10930.6|10918.6|10939.8|10927.8|10927.5|10915.5|74
1600957500000|2020-09-24 14:25:00|10932.3|10920.3|10924.5|10912.5|10936.1|10924.1|10923.8|10911.8|57
1600957800000|2020-09-24 14:30:00|10925.1|10913.1|10925.4|10913.4|10938.4|10926.4|10923.8|10911.8|43
1600958100000|2020-09-24 14:35:00|10924.9|10912.9|10924.7|10912.7|10929.9|10917.9|10922.4|10910.4|45
1600958400000|2020-09-24 14:40:00|10924.2|10912.2|10918|10906|10924.7|10912.7|10912.8|10900.8|94
1600958700000|2020-09-24 14:45:00|10917.4|10905.4|10915.2|10903.2|10923.7|10911.7|10915.2|10903.2|56
1600959000000|2020-09-24 14:50:00|10916.4|10904.4|10912.7|10900.7|10923|10911|10911.4|10899.4|120
1600959300000|2020-09-24 14:55:00|10911.4|10899.4|10919.7|10907.7|10927.5|10915.5|10911.4|10899.4|69
1600959600000|2020-09-24 15:00:00|10922.2|10910.2|10928.3|10916.3|10929.9|10917.9|10920.7|10908.7|76
1600959900000|2020-09-24 15:05:00|10930.3|10918.3|10900.2|10888.2|10930.3|10918.3|10900.2|10888.2|99
1600960200000|2020-09-24 15:10:00|10900.8|10888.8|10911.6|10899.6|10919.8|10907.8|10900.2|10888.2|40
1600960500000|2020-09-24 15:15:00|10912.9|10900.9|10910.6|10898.6|10926.8|10914.8|10910.6|10898.6|70
1600960800000|2020-09-24 15:20:00|10908.8|10896.8|10903.4|10891.4|10917.7|10905.7|10903.4|10891.4|62
1600961100000|2020-09-24 15:25:00|10902.9|10890.9|10906.7|10894.7|10913.5|10901.5|10900.9|10888.9|56
1600961400000|2020-09-24 15:30:00|10907.4|10895.4|10909.2|10897.2|10914.9|10902.9|10906.7|10894.7|5
1600961700000|2020-09-24 15:35:00|10908.5|10896.5|10911.6|10899.6|10912.4|10900.4|10908.1|10896.1|150
1600962000000|2020-09-24 15:40:00|10911.7|10899.7|10919.3|10907.3|10919.3|10907.3|10908.4|10896.4|78
1600962300000|2020-09-24 15:45:00|10920|10908|10918.8|10906.8|10923.6|10911.6|10915|10903|42
1600962600000|2020-09-24 15:50:00|10919.3|10907.3|10922.5|10910.5|10926.1|10914.1|10917.5|10905.5|46
1600962900000|2020-09-24 15:55:00|10924.8|10912.8|10935.9|10923.9|10941.4|10929.4|10923.6|10911.6|103
1600963200000|2020-09-24 16:00:00|10936.6|10924.6|10942.7|10930.7|10945.4|10933.4|10935.9|10923.9|144
1600963500000|2020-09-24 16:05:00|10943.9|10931.9|10947.4|10935.4|10965.7|10953.7|10943.9|10931.9|255
1600963800000|2020-09-24 16:10:00|10947.9|10935.9|10944.4|10932.4|10954.9|10942.9|10944.4|10932.4|94
1600964100000|2020-09-24 16:15:00|10942.6|10930.6|10953.9|10941.9|10954.4|10942.4|10942.6|10930.6|104
1600964400000|2020-09-24 16:20:00|10954.4|10942.4|10937.7|10925.7|10955|10943|10937.7|10925.7|58
1600964700000|2020-09-24 16:25:00|10936.9|10924.9|10936.2|10924.2|10941.8|10929.8|10936.2|10924.2|47
1600965000000|2020-09-24 16:30:00|10936.8|10924.8|10930.9|10918.9|10939.8|10927.8|10927.3|10915.3|36
1600965300000|2020-09-24 16:35:00|10931.9|10919.9|10930.2|10918.2|10935.5|10923.5|10928.9|10916.9|55
1600965600000|2020-09-24 16:40:00|10929.4|10917.4|10933|10921|10937.3|10925.3|10929.4|10917.4|33
1600965900000|2020-09-24 16:45:00|10934.8|10922.8|10929.3|10917.3|10939.1|10927.1|10929.3|10917.3|44
1600966200000|2020-09-24 16:50:00|10930|10918|10929.8|10917.8|10931.1|10919.1|10927|10915|28
1600966500000|2020-09-24 16:55:00|10930.6|10918.6|10927.6|10915.6|10931.6|10919.6|10924.5|10912.5|24
1600966800000|2020-09-24 17:00:00|10928.1|10916.1|10934.1|10922.1|10934.9|10922.9|10928.1|10916.1|38
1600967100000|2020-09-24 17:05:00|10934.9|10922.9|10942.9|10930.9|10949|10937|10932.9|10920.9|127
1600967400000|2020-09-24 17:10:00|10944.2|10932.2|10951.5|10939.5|10951.5|10939.5|10942.2|10930.2|91
1600967700000|2020-09-24 17:15:00|10952.2|10940.2|10952.8|10940.8|10954.7|10942.7|10950.2|10938.2|111
1600968000000|2020-09-24 17:20:00|10953.5|10941.5|10957.8|10945.8|10957.8|10945.8|10950.3|10938.3|19
1600968300000|2020-09-24 17:25:00|10959|10947|10989.8|10977.8|10990.8|10978.8|10957.8|10945.8|456
1600968600000|2020-09-24 17:30:00|10990.3|10978.3|11002.3|10990.3|11010.3|10998.3|10989.4|10977.4|490
1600968900000|2020-09-24 17:35:00|11003.5|10991.5|10974.9|10962.9|11003.5|10991.5|10974.9|10962.9|274
1600969200000|2020-09-24 17:40:00|10974.2|10962.2|10990.6|10978.6|10990.6|10978.6|10973.1|10961.1|174
1600969500000|2020-09-24 17:45:00|10991.7|10979.7|10987.1|10975.1|10998.1|10986.1|10985.3|10973.3|101
1600969800000|2020-09-24 17:50:00|10986.6|10974.6|10987|10975|10991.1|10979.1|10982.5|10970.5|179
1600970100000|2020-09-24 17:55:00|10986.5|10974.5|10984.7|10972.7|10992.2|10980.2|10981.4|10969.4|510
1600970400000|2020-09-24 18:00:00|10982.2|10970.2|10976.3|10964.3|10985.4|10973.4|10966.1|10954.1|549
1601040600000|2020-09-25 13:30:00|10986|10974|10974.9|10962.9|10990.3|10975.2|10962.9|10950.9|466
1601040900000|2020-09-25 13:35:00|10975.4|10963.4|10999.7|10987.7|10999.7|10987.7|10963.2|10951.2|350
1601041200000|2020-09-25 13:40:00|10996.5|10984.5|10981.1|10969.1|11002.9|10990.9|10981.1|10969.1|187
1601041500000|2020-09-25 13:45:00|10981.7|10969.7|10989|10977|10989|10977|10978.1|10966.1|188
1601041800000|2020-09-25 13:50:00|10989.7|10977.7|10988.5|10976.5|10995.5|10983.5|10984.7|10972.7|102
1601042100000|2020-09-25 13:55:00|10989.2|10977.2|10983.7|10971.7|10989.2|10977.2|10983.7|10971.7|46
1601042400000|2020-09-25 14:00:00|10982.3|10970.3|11004.8|10992.8|11005.6|10993.6|10979.8|10967.8|215
1601042700000|2020-09-25 14:05:00|11004.1|10992.1|10994.7|10982.7|11010.2|10998.2|10993.4|10981.4|112
1601043000000|2020-09-25 14:10:00|10994.1|10982.1|10980.9|10968.9|10995.4|10983.4|10977.7|10965.7|330
1601043300000|2020-09-25 14:15:00|10983.4|10971.4|10979.5|10967.5|10987.7|10975.7|10973.5|10961.5|63
1601043600000|2020-09-25 14:20:00|10980.8|10968.8|10978.5|10966.5|10991|10979|10976|10964|102
1601043900000|2020-09-25 14:25:00|10980.4|10968.4|10982.1|10970.1|10990.5|10978.5|10970.6|10958.6|112
1601044200000|2020-09-25 14:30:00|10980.3|10968.3|10979|10967|10986|10974|10974.6|10962.6|95
1601044500000|2020-09-25 14:35:00|10978.3|10966.3|10976.7|10964.7|10990.1|10978.1|10975.3|10963.3|136
1601044800000|2020-09-25 14:40:00|10978.1|10966.1|10977.8|10965.8|10989.3|10977.3|10976.6|10964.6|114
1601045100000|2020-09-25 14:45:00|10977.1|10965.1|10989.3|10977.3|10989.5|10977.5|10975.3|10963.3|39
1601045400000|2020-09-25 14:50:00|10987.3|10975.3|10986|10974|10988.6|10976.6|10978.9|10966.9|35
1601045700000|2020-09-25 14:55:00|10984.7|10972.7|10979.3|10967.3|10987.2|10975.2|10977.6|10965.6|34
1601046000000|2020-09-25 15:00:00|10979.4|10967.4|10994.9|10982.9|10996.9|10984.9|10979.4|10967.4|303
1601046300000|2020-09-25 15:05:00|10995.6|10983.6|10990.1|10978.1|10996.2|10984.2|10990.1|10978.1|57
1601046600000|2020-09-25 15:10:00|10988.7|10976.7|10991.9|10979.9|10998.7|10986.7|10988.7|10976.7|78
1601046900000|2020-09-25 15:15:00|10992.5|10980.5|10992.6|10980.6|10996.9|10984.9|10989.1|10977.1|31
1601047200000|2020-09-25 15:20:00|10992.7|10980.7|10998.8|10986.8|11003.7|10991.7|10991.9|10979.9|112
1601047500000|2020-09-25 15:25:00|11001.3|10989.3|10998.1|10986.1|11003.8|10991.8|10996.3|10984.3|44
1601047800000|2020-09-25 15:30:00|10998.8|10986.8|10995.6|10983.6|11002.4|10990.4|10993.8|10981.8|23
1601048100000|2020-09-25 15:35:00|10993.1|10981.1|10988.1|10976.1|10994.9|10982.9|10981.3|10969.3|60
1601048400000|2020-09-25 15:40:00|10988.7|10976.7|10989.8|10977.8|10991.7|10979.7|10986.7|10974.7|14
1601048700000|2020-09-25 15:45:00|10991|10979|11001.1|10989.1|11001.1|10989.1|10991|10979|25
1601049000000|2020-09-25 15:50:00|11003.6|10991.6|11007.2|10995.2|11007.2|10995.2|10999.8|10987.8|32
1601049300000|2020-09-25 15:55:00|11005.4|10993.4|11007.2|10995.2|11009.7|10997.7|11004.7|10992.7|65
1601049600000|2020-09-25 16:00:00|11009.7|10997.7|11016.1|11004.1|11016.1|11004.1|11004.7|10992.7|102
1601049900000|2020-09-25 16:05:00|11014.9|11002.9|11018.3|11006.3|11027.5|11015.5|11014.3|11002.3|110
1601050200000|2020-09-25 16:10:00|11019|11007|11003.5|10991.5|11019.5|11007.5|10997.9|10985.9|55
1601050500000|2020-09-25 16:15:00|11002.2|10990.2|11002.2|10990.2|11006.8|10994.8|10998.3|10986.3|81
1601050800000|2020-09-25 16:20:00|11004|10992|10993.4|10981.4|11004|10992|10989.7|10977.7|119
1601051100000|2020-09-25 16:25:00|10995.9|10983.9|10994.7|10982.7|10997.2|10985.2|10987.9|10975.9|222
1601051400000|2020-09-25 16:30:00|10994|10982|10983.6|10971.6|10994|10982|10983.6|10971.6|26
1601051700000|2020-09-25 16:35:00|10984.9|10972.9|10984.8|10972.8|10986.2|10974.2|10981.1|10969.1|54
1601052000000|2020-09-25 16:40:00|10983.7|10971.7|10973.8|10961.8|10984.2|10972.2|10961.5|10949.5|134
1601052300000|2020-09-25 16:45:00|10975.1|10963.1|10966.9|10954.9|10979.4|10967.4|10962.6|10950.6|45
1601052600000|2020-09-25 16:50:00|10966.4|10954.4|10968.4|10956.4|10980.8|10968.8|10965.1|10953.1|97
1601052900000|2020-09-25 16:55:00|10967.3|10955.3|10969.1|10957.1|10976.5|10964.5|10966.8|10954.8|74
1601053200000|2020-09-25 17:00:00|10968.4|10956.4|10968.1|10956.1|10975|10963|10963.8|10951.8|36
1601053500000|2020-09-25 17:05:00|10968.8|10956.8|10956.6|10944.6|10968.8|10956.8|10955.5|10943.5|106
1601053800000|2020-09-25 17:10:00|10954.1|10942.1|10939.5|10927.5|10954.1|10942.1|10934.5|10922.5|330
1601054100000|2020-09-25 17:15:00|10940|10928|10950.6|10938.6|10950.6|10938.6|10940|10928|93
1601054400000|2020-09-25 17:20:00|10951.1|10939.1|10948.1|10936.1|10956.7|10944.7|10948.1|10936.1|90
1601054700000|2020-09-25 17:25:00|10948.6|10936.6|10954.9|10942.9|10960.2|10948.2|10941.9|10929.9|155
1601055000000|2020-09-25 17:30:00|10955.5|10943.5|10949.5|10937.5|10955.5|10943.5|10945.6|10933.6|53
1601055300000|2020-09-25 17:35:00|10949.6|10937.6|10936|10924|10949.6|10937.6|10932.2|10920.2|144
1601055600000|2020-09-25 17:40:00|10937.8|10925.8|10932.8|10920.8|10938.3|10926.3|10928.5|10916.5|183
1601055900000|2020-09-25 17:45:00|10933.5|10921.5|10941.4|10929.4|10944.3|10932.3|10928|10916|152
1601056200000|2020-09-25 17:50:00|10940.9|10928.9|10945.3|10933.3|10948.4|10936.4|10937.7|10925.7|115
1601056500000|2020-09-25 17:55:00|10945.9|10933.9|10929.3|10917.3|10945.9|10933.9|10926.1|10914.1|348
1601056800000|2020-09-25 18:00:00|10930.4|10918.4|10953.7|10941.7|10955.2|10941.7|10924.5|10912.5|301
1601299800000|2020-09-28 13:30:00|10904.3|10892.3|10944.3|10932.3|10946.8|10934.8|10866.5|10854.5|695
1601300100000|2020-09-28 13:35:00|10943.6|10931.6|10926.1|10914.1|10949.9|10937.9|10923.1|10911.1|132
1601300400000|2020-09-28 13:40:00|10925.5|10913.5|10953|10941|10955.4|10943.4|10919.3|10907.3|246
1601300700000|2020-09-28 13:45:00|10951.7|10939.7|10934.3|10922.3|10956.7|10944.7|10932.4|10920.4|114
1601301000000|2020-09-28 13:50:00|10932.4|10920.4|10936.2|10924.2|10940.6|10928.6|10929.3|10917.3|102
1601301300000|2020-09-28 13:55:00|10937.5|10925.5|10948.2|10936.2|10948.2|10936.2|10930|10918|72
1601301600000|2020-09-28 14:00:00|10946.3|10934.3|10958.7|10946.7|10968.1|10956.1|10943.2|10931.2|191
1601301900000|2020-09-28 14:05:00|10959.9|10947.9|10961.3|10949.3|10966.8|10954.8|10955.6|10943.6|121
1601302200000|2020-09-28 14:10:00|10961.2|10949.2|10971.7|10959.7|10976.8|10964.8|10950|10938|142
1601302500000|2020-09-28 14:15:00|10971.1|10959.1|10985.5|10973.5|11000.4|10988.4|10971.1|10959.1|284
1601302800000|2020-09-28 14:20:00|10984.2|10972.2|10980.1|10968.1|10990.8|10974.2|10966.9|10954.9|150
1601303100000|2020-09-28 14:25:00|10980|10968|10973.2|10961.2|10983.9|10971.9|10961.3|10949.3|116
1601303400000|2020-09-28 14:30:00|10972.5|10960.5|10978.2|10966.2|10985.1|10973.1|10971.9|10959.9|122
1601303700000|2020-09-28 14:35:00|10977.5|10965.5|10972.5|10960.5|10985.6|10973.6|10972.5|10960.5|79
1601304000000|2020-09-28 14:40:00|10975|10963|10968.8|10956.8|10977.5|10965.5|10966.3|10954.3|38
1601304300000|2020-09-28 14:45:00|10969.4|10957.4|10963.2|10951.2|10969.4|10957.4|10960.7|10948.7|45
1601304600000|2020-09-28 14:50:00|10963.9|10951.9|10962.6|10950.6|10967.6|10955.6|10960.7|10948.7|21
1601304900000|2020-09-28 14:55:00|10960.7|10948.7|10945.2|10933.2|10967.6|10955.6|10945.2|10933.2|93
1601305200000|2020-09-28 15:00:00|10946.4|10934.4|10942.1|10930.1|10960.8|10948.8|10942.1|10930.1|91
1601305500000|2020-09-28 15:05:00|10943.3|10931.3|10948.9|10936.9|10953.3|10941.3|10938.3|10926.3|95
1601305800000|2020-09-28 15:10:00|10948.3|10936.3|10942.7|10930.7|10950.2|10938.2|10940.2|10928.2|53
1601306100000|2020-09-28 15:15:00|10942|10930|10936.5|10924.5|10947.1|10935.1|10934.6|10922.6|44
1601306400000|2020-09-28 15:20:00|10937.1|10925.1|10936.6|10924.6|10939.6|10927.6|10932.2|10920.2|68
1601306700000|2020-09-28 15:25:00|10935.9|10923.9|10952.1|10940.1|10955.3|10943.3|10932.8|10920.8|40
1601307000000|2020-09-28 15:30:00|10952.7|10940.7|10962.1|10950.1|10965.3|10953.3|10952.1|10940.1|22
1601307300000|2020-09-28 15:35:00|10962.8|10950.8|10967.1|10955.1|10967.1|10955.1|10961.5|10949.5|4
1601307600000|2020-09-28 15:40:00|10966.5|10954.5|10964.7|10952.7|10974|10962|10961.5|10949.5|50
1601307900000|2020-09-28 15:45:00|10965.3|10953.3|10971.6|10959.6|10972.2|10960.2|10959.7|10947.7|24
1601308200000|2020-09-28 15:50:00|10970.9|10958.9|10976.6|10964.6|10978.5|10966.5|10962.8|10950.8|55
1601308500000|2020-09-28 15:55:00|10978.5|10966.5|10969.2|10957.2|10982.2|10970.2|10963.5|10951.5|57
1601308800000|2020-09-28 16:00:00|10967.3|10955.3|10976|10964|10976.6|10964.6|10967.3|10955.3|6
1601309100000|2020-09-28 16:05:00|10977.9|10965.9|10976.6|10964.6|10983.5|10971.5|10974.8|10962.8|77
1601309400000|2020-09-28 16:10:00|10977.3|10965.3|10982.9|10970.9|10982.9|10970.9|10974.1|10962.1|12
1601309700000|2020-09-28 16:15:00|10982.2|10970.2|10985.4|10973.4|10988.5|10976.5|10982.2|10970.2|44
1601310000000|2020-09-28 16:20:00|10986|10974|10986.6|10974.6|10989.1|10977.1|10972.3|10960.3|18
1601310300000|2020-09-28 16:25:00|10989.1|10977.1|10986.7|10974.7|10989.2|10977.2|10978.5|10966.5|40
1601310600000|2020-09-28 16:30:00|10987.3|10975.3|10974.2|10962.2|10994.2|10982.2|10973.6|10961.6|46
1601310900000|2020-09-28 16:35:00|10974.8|10962.8|10969.3|10957.3|10976.8|10964.8|10969.3|10957.3|15
1601311200000|2020-09-28 16:40:00|10970.5|10958.5|10975.5|10963.5|10982.4|10970.4|10969.9|10957.9|19
1601311500000|2020-09-28 16:45:00|10972.4|10960.4|10966.8|10954.8|10973|10961|10966.8|10954.8|13
1601311800000|2020-09-28 16:50:00|10967.4|10955.4|10973.1|10961.1|10979.4|10967.4|10965|10953|26
1601312100000|2020-09-28 16:55:00|10972.5|10960.5|10980|10968|10982.6|10970.6|10971.3|10959.3|29
1601312400000|2020-09-28 17:00:00|10980.7|10968.7|10964.5|10952.5|10981.9|10969.9|10963.2|10951.2|20
1601312700000|2020-09-28 17:05:00|10965.7|10953.7|10967.6|10955.6|10969.5|10957.5|10961.4|10949.4|22
1601313000000|2020-09-28 17:10:00|10968.8|10956.8|10963.9|10951.9|10968.8|10956.8|10958.8|10946.8|42
1601313300000|2020-09-28 17:15:00|10963.3|10951.3|10964.6|10952.6|10967.7|10955.7|10957|10945|43
1601313600000|2020-09-28 17:20:00|10965.8|10953.8|10969.6|10957.6|10972.7|10960.7|10960.9|10948.9|74
1601313900000|2020-09-28 17:25:00|10969|10957|10969|10957|10970.2|10958.2|10965.2|10953.2|5
1601314200000|2020-09-28 17:30:00|10968.4|10956.4|10966.5|10954.5|10979|10967|10961.5|10949.5|27
1601314500000|2020-09-28 17:35:00|10967.2|10955.2|10967.1|10955.1|10969.1|10957.1|10962.2|10950.2|37
1601314800000|2020-09-28 17:40:00|10968.4|10956.4|10971.5|10959.5|10974|10962|10961.6|10949.6|45
1601315100000|2020-09-28 17:45:00|10973.4|10961.4|10975.3|10963.3|10977.8|10965.8|10967.8|10955.8|38
1601315400000|2020-09-28 17:50:00|10974.1|10962.1|10974.6|10962.6|10975.3|10963.3|10965.3|10953.3|133
1601315700000|2020-09-28 17:55:00|10972.7|10960.7|10984|10972|10986.5|10974.5|10967.1|10955.1|304
1601316000000|2020-09-28 18:00:00|10984.6|10972.6|11002.6|10990.6|11007.6|10995.6|10984.6|10972.6|453
1601386200000|2020-09-29 13:30:00|11030.3|11018.3|11032.8|11020.8|11052.2|11040.2|11021.5|11009.5|506
1601386500000|2020-09-29 13:35:00|11033.4|11021.4|11087.9|11075.9|11091|11079|11030.3|11018.3|457
1601386800000|2020-09-29 13:40:00|11087.2|11075.2|11071|11059|11089.1|11077.1|11070.4|11058.4|241
1601387100000|2020-09-29 13:45:00|11071.6|11059.6|11061|11049|11079.1|11067.1|11059.2|11047.2|119
1601387400000|2020-09-29 13:50:00|11061.7|11049.7|11083|11071|11083|11071|11061.7|11049.7|174
1601387700000|2020-09-29 13:55:00|11081.7|11069.7|11086.1|11074.1|11099.2|11087.2|11078.6|11066.6|130
1601388000000|2020-09-29 14:00:00|11086.7|11074.7|11068|11056|11089.2|11077.2|11068|11056|98
1601388300000|2020-09-29 14:05:00|11068.6|11056.6|11064.2|11052.2|11073.6|11061.6|11059.2|11047.2|133
1601388600000|2020-09-29 14:10:00|11066.7|11054.7|11069.9|11057.9|11078|11066|11066.1|11054.1|53
1601388900000|2020-09-29 14:15:00|11070.5|11058.5|11068.7|11056.7|11074.3|11062.3|11066.2|11054.2|66
1601389200000|2020-09-29 14:20:00|11069.9|11057.9|11090.6|11078.6|11091.8|11079.8|11068.1|11056.1|329
1601389500000|2020-09-29 14:25:00|11091.2|11079.2|11085|11073|11098.1|11086.1|11083.7|11071.7|208
1601389800000|2020-09-29 14:30:00|11085.6|11073.6|11081.9|11069.9|11100.6|11088.6|11078.1|11066.1|257
1601390100000|2020-09-29 14:35:00|11082.5|11070.5|11086.9|11074.9|11090|11078|11076.9|11064.9|136
1601390400000|2020-09-29 14:40:00|11090|11078|11085.1|11073.1|11090|11078|11076.9|11064.9|111
1601390700000|2020-09-29 14:45:00|11085.7|11073.7|11074.5|11062.5|11086.3|11074.3|11074.5|11062.5|113
1601391000000|2020-09-29 14:50:00|11073.2|11061.2|11079.5|11067.5|11083.2|11071.2|11066.9|11054.9|97
1601391300000|2020-09-29 14:55:00|11081.4|11069.4|11085.1|11073.1|11088.3|11076.3|11075.1|11063.1|109
1601391600000|2020-09-29 15:00:00|11085.8|11073.8|11082.7|11070.7|11088.9|11076.9|11078.3|11066.3|51
1601391900000|2020-09-29 15:05:00|11080.8|11068.8|11077.7|11065.7|11083.3|11071.3|11077|11065|56
1601392200000|2020-09-29 15:10:00|11077.1|11065.1|11071.5|11059.5|11082.7|11070.7|11065.8|11053.8|79
1601392500000|2020-09-29 15:15:00|11072.1|11060.1|11072.7|11060.7|11076.5|11064.5|11065.2|11053.2|110
1601392800000|2020-09-29 15:20:00|11073.4|11061.4|11079|11067|11079|11067|11072.7|11060.7|61
1601393100000|2020-09-29 15:25:00|11078.4|11066.4|11076.5|11064.5|11079|11067|11070.9|11058.9|105
1601393400000|2020-09-29 15:30:00|11075.9|11063.9|11074.1|11062.1|11078.4|11066.4|11073.4|11061.4|46
1601393700000|2020-09-29 15:35:00|11072.2|11060.2|11070.3|11058.3|11078.4|11066.4|11069.1|11057.1|62
1601394000000|2020-09-29 15:40:00|11071|11059|11069.8|11057.8|11072.8|11060.8|11064.7|11052.7|188
1601394300000|2020-09-29 15:45:00|11068.5|11056.5|11071|11059|11074.8|11062.8|11067.3|11055.3|87
1601394600000|2020-09-29 15:50:00|11071.7|11059.7|11073.5|11061.5|11074.8|11062.8|11067.9|11055.9|71
1601394900000|2020-09-29 15:55:00|11072.9|11060.9|11068.5|11056.5|11078.6|11066.6|11066|11054|82
1601395200000|2020-09-29 16:00:00|11069.8|11057.8|11067.3|11055.3|11069.8|11057.8|11066|11054|55
1601395500000|2020-09-29 16:05:00|11066.1|11054.1|11074.2|11062.2|11074.2|11062.2|11059.8|11047.8|125
1601395800000|2020-09-29 16:10:00|11071.7|11059.7|11081.1|11069.1|11081.7|11069.7|11071.7|11059.7|40
1601396100000|2020-09-29 16:15:00|11081.8|11069.8|11089.3|11077.3|11091.1|11079.1|11079.3|11067.3|69
1601396400000|2020-09-29 16:20:00|11091.2|11079.2|11092.4|11080.4|11093|11081|11086.8|11074.8|111
1601396700000|2020-09-29 16:25:00|11091.2|11079.2|11097.5|11085.5|11101.8|11089.8|11089.9|11077.9|157
1601397000000|2020-09-29 16:30:00|11096.2|11084.2|11116.9|11104.9|11118.8|11106.8|11095.6|11083.6|245
1601397300000|2020-09-29 16:35:00|11117.5|11105.5|11125.7|11113.7|11127.6|11115.6|11116.9|11104.9|395
1601397600000|2020-09-29 16:40:00|11126.3|11114.3|11138.8|11126.8|11140.1|11128.1|11126.3|11114.3|190
1601397900000|2020-09-29 16:45:00|11138.2|11126.2|11140.1|11128.1|11140.1|11128.1|11130.1|11118.1|151
1601398200000|2020-09-29 16:50:00|11140.7|11128.7|11137.6|11125.6|11147.6|11135.6|11134.5|11122.5|103
1601398500000|2020-09-29 16:55:00|11137|11125|11116.4|11104.4|11139.5|11127.5|11116.4|11104.4|137
1601398800000|2020-09-29 17:00:00|11117.6|11105.6|11117|11105|11130.1|11118.1|11117|11105|94
1601399100000|2020-09-29 17:05:00|11116.4|11104.4|11121.5|11109.5|11124.6|11112.6|11115.8|11103.8|45
1601399400000|2020-09-29 17:10:00|11120.8|11108.8|11118.3|11106.3|11124.6|11112.6|11116.5|11104.5|73
1601399700000|2020-09-29 17:15:00|11117.7|11105.7|11107.7|11095.7|11117.7|11105.7|11106.5|11094.5|83
1601400000000|2020-09-29 17:20:00|11108.3|11096.3|11100.8|11088.8|11109|11097|11090.8|11078.8|178
1601400300000|2020-09-29 17:25:00|11101.5|11089.5|11090.9|11078.9|11102.1|11090.1|11084.6|11072.6|110
1601400600000|2020-09-29 17:30:00|11089|11077|11109.6|11097.6|11109.6|11097.6|11087.1|11075.1|105
1601400900000|2020-09-29 17:35:00|11109|11097|11099|11087|11112.1|11100.1|11099|11087|94
1601401200000|2020-09-29 17:40:00|11100.3|11088.3|11115.3|11103.3|11120.3|11108.3|11100.3|11088.3|96
1601401500000|2020-09-29 17:45:00|11118.5|11106.5|11109.8|11097.8|11123.5|11111.5|11104.7|11092.7|132
1601401800000|2020-09-29 17:50:00|11106.6|11094.6|11096.6|11084.6|11112.5|11100.3|11090.4|11078.4|179
1601402100000|2020-09-29 17:55:00|11097.3|11085.3|11107.3|11095.3|11111.1|11099.1|11086|11074|286
1601402400000|2020-09-29 18:00:00|11107.9|11095.9|11107.3|11095.3|11114.2|11102.2|11097.3|11085.3|248
1601472600000|2020-09-30 13:30:00|11104.6|11092.6|11109.2|11097.2|11127.9|11115.9|11104.6|11092.6|141
1601472900000|2020-09-30 13:35:00|11108.5|11096.5|11102.3|11090.3|11109.2|11097.2|11095.9|11083.9|115
1601473200000|2020-09-30 13:40:00|11102.2|11090.2|11103.6|11091.6|11112.2|11100.2|11097.8|11085.8|82
1601473500000|2020-09-30 13:45:00|11104.2|11092.2|11130.1|11118.1|11132|11120|11104.2|11092.2|143
1601473800000|2020-09-30 13:50:00|11130.7|11118.7|11136.4|11124.4|11139.5|11127.5|11125.1|11113.1|157
1601474100000|2020-09-30 13:55:00|11135.8|11123.8|11131.5|11119.5|11140.4|11128.2|11126.9|11114.9|93
1601474400000|2020-09-30 14:00:00|11132.7|11120.7|11126.4|11114.4|11132.8|11120.8|11118.3|11106.3|95
1601474700000|2020-09-30 14:05:00|11129|11117|11130.3|11118.3|11133.4|11121.4|11126.4|11114.4|119
1601475000000|2020-09-30 14:10:00|11129.7|11117.7|11131.6|11119.6|11144.8|11132.8|11129.1|11117.1|91
1601475300000|2020-09-30 14:15:00|11131|11119|11146.1|11134.1|11150.4|11138.4|11129.1|11117.1|100
1601475600000|2020-09-30 14:20:00|11146.7|11134.7|11143.6|11131.6|11148.6|11136.6|11141.1|11129.1|90
1601475900000|2020-09-30 14:25:00|11144.2|11132.2|11141.7|11129.7|11151.1|11139.1|11137.3|11125.3|88
1601476200000|2020-09-30 14:30:00|11141.1|11129.1|11145.6|11133.6|11148.1|11136.1|11137.4|11125.4|101
1601476500000|2020-09-30 14:35:00|11146.8|11134.8|11148.7|11136.7|11153.1|11141.1|11146.2|11134.2|99
1601476800000|2020-09-30 14:40:00|11150.6|11138.6|11146.8|11134.8|11153.7|11141.7|11145.6|11133.6|154
1601477100000|2020-09-30 14:45:00|11147.4|11135.4|11141.2|11129.2|11149.3|11137.3|11140.5|11128.5|62
1601477400000|2020-09-30 14:50:00|11140.6|11128.6|11133.8|11121.8|11141.8|11129.8|11122.5|11110.5|93
1601477700000|2020-09-30 14:55:00|11134.4|11122.4|11123.7|11111.7|11135.6|11123.6|11123.7|11111.7|100
1601478000000|2020-09-30 15:00:00|11123.1|11111.1|11136.3|11124.3|11144.5|11132.5|11123.1|11111.1|87
1601478300000|2020-09-30 15:05:00|11137.6|11125.6|11131.9|11119.9|11140.7|11128.7|11129.4|11117.4|116
1601478600000|2020-09-30 15:10:00|11131.3|11119.3|11138.2|11126.2|11144.5|11132.5|11131.3|11119.3|44
1601478900000|2020-09-30 15:15:00|11136.9|11124.9|11145|11133|11146.9|11134.9|11131.3|11119.3|176
1601479200000|2020-09-30 15:20:00|11142.5|11130.5|11135.6|11123.6|11143.1|11131.1|11135.6|11123.6|56
1601479500000|2020-09-30 15:25:00|11136.2|11124.2|11139.3|11127.3|11142.5|11130.5|11133.6|11121.6|66
1601479800000|2020-09-30 15:30:00|11138.7|11126.7|11121.6|11109.6|11147.5|11135.5|11121|11109|123
1601480100000|2020-09-30 15:35:00|11122.8|11110.8|11121.8|11109.8|11125.4|11113.4|11113.5|11101.5|79
1601480400000|2020-09-30 15:40:00|11120.6|11108.6|11114.9|11102.9|11124.3|11112.3|11112.4|11100.4|61
1601480700000|2020-09-30 15:45:00|11114.2|11102.2|11131.5|11119.5|11131.5|11119.5|11114.2|11102.2|161
1601481000000|2020-09-30 15:50:00|11130.3|11118.3|11126.5|11114.5|11131.5|11119.5|11125.8|11113.8|47
1601481300000|2020-09-30 15:55:00|11125.9|11113.9|11118.2|11106.2|11125.9|11113.9|11117|11105|165
1601481600000|2020-09-30 16:00:00|11115.7|11103.7|11115.1|11103.1|11123.3|11111.3|11108.9|11096.9|120
1601481900000|2020-09-30 16:05:00|11115.8|11103.8|11120.5|11108.5|11123.1|11111.1|11104.4|11092.4|149
1601482200000|2020-09-30 16:10:00|11121.8|11109.8|11112.5|11100.5|11125.6|11113.6|11095.6|11083.6|216
1601482500000|2020-09-30 16:15:00|11111.8|11099.8|11117.5|11105.5|11122.5|11110.5|11105.6|11093.6|121
1601482800000|2020-09-30 16:20:00|11118.1|11106.1|11109.3|11097.3|11119.4|11107.4|11109.3|11097.3|61
1601483100000|2020-09-30 16:25:00|11110|11098|11110.7|11098.7|11113.8|11101.8|11100.5|11088.5|52
1601483400000|2020-09-30 16:30:00|11112.5|11100.5|11107|11095|11123.3|11111.3|11103.9|11091.9|130
1601483700000|2020-09-30 16:35:00|11105.8|11093.8|11110.2|11098.2|11115.8|11103.8|11104.5|11092.5|28
1601484000000|2020-09-30 16:40:00|11108.9|11096.9|11096.4|11084.4|11111.4|11099.4|11094.5|11082.5|64
1601484300000|2020-09-30 16:45:00|11095.8|11083.8|11087|11075|11097.6|11085.6|11087|11075|66
1601484600000|2020-09-30 16:50:00|11086.4|11074.4|11075.8|11063.8|11086.4|11074.4|11075.8|11063.8|166
1601484900000|2020-09-30 16:55:00|11075.1|11063.1|11071.3|11059.3|11088.7|11076.7|11066.9|11054.9|253
1601485200000|2020-09-30 17:00:00|11071.9|11059.9|11077.5|11065.5|11079.3|11067.3|11069.3|11057.3|181
1601485500000|2020-09-30 17:05:00|11076.9|11064.9|11063.5|11051.5|11076.9|11064.9|11059.1|11047.1|150
1601485800000|2020-09-30 17:10:00|11064.2|11052.2|11046.4|11034.4|11067.9|11055.9|11046.4|11034.4|236
1601486100000|2020-09-30 17:15:00|11045.8|11033.8|11051.5|11039.5|11052.8|11040.8|11042|11030|87
1601486400000|2020-09-30 17:20:00|11052.8|11040.8|11049|11037|11060.9|11048.9|11044.6|11032.6|85
1601486700000|2020-09-30 17:25:00|11050.9|11038.9|11069.9|11057.9|11072.3|11060.3|11045.2|11033.2|104
1601487000000|2020-09-30 17:30:00|11068|11056|11046.5|11034.5|11072.4|11060.4|11044|11032|202
1601487300000|2020-09-30 17:35:00|11047.1|11035.1|11050.2|11038.2|11062.1|11050.1|11047.1|11035.1|132
1601487600000|2020-09-30 17:40:00|11049.6|11037.6|11041.5|11029.5|11050.9|11038.9|11038.3|11026.3|201
1601487900000|2020-09-30 17:45:00|11040.9|11028.9|11044.7|11032.7|11052.2|11040.2|11040.3|11028.3|58
1601488200000|2020-09-30 17:50:00|11044|11032|11051|11039|11057.8|11045.8|11042.2|11030.2|130
1601488500000|2020-09-30 17:55:00|11051.6|11039.6|11059.8|11047.8|11065.5|11053.5|11042.9|11030.9|509
1601488800000|2020-09-30 18:00:00|11059.2|11047.2|11047.9|11035.9|11070.3|11058.3|11047.9|11035.9|310
1601489100000|2020-09-30 18:05:00|11051.1|11039.1|11051.1|11039.1|11051.1|11039.1|11051.1|11039.1|0
1601559000000|2020-10-01 13:30:00|11087.4|11075.4|11117.3|11105.3|11122.4|11110.4|11079.2|11067.2|451
1601559300000|2020-10-01 13:35:00|11116.7|11104.7|11123.4|11111.4|11129|11117|11108.4|11096.4|184
1601559600000|2020-10-01 13:40:00|11124.6|11112.6|11134.2|11122.2|11136.3|11122.8|11114|11102|125
1601559900000|2020-10-01 13:45:00|11136.6|11124.6|11143.1|11131.1|11149.2|11137.2|11132.3|11120.3|244
1601560200000|2020-10-01 13:50:00|11145.6|11133.6|11131.5|11119.5|11145.6|11133.6|11131.5|11119.5|83
1601560500000|2020-10-01 13:55:00|11132.2|11120.2|11125.4|11113.4|11132.2|11120.2|11117.9|11105.9|152
1601560800000|2020-10-01 14:00:00|11124.1|11112.1|11117.8|11105.8|11127.9|11115.9|11112.8|11100.8|162
1601561100000|2020-10-01 14:05:00|11116.5|11104.5|11121|11109|11122.8|11110.8|11115.3|11103.3|112
1601561400000|2020-10-01 14:10:00|11120.3|11108.3|11132.4|11120.4|11134.3|11122.3|11117.2|11105.2|139
1601561700000|2020-10-01 14:15:00|11131.8|11119.8|11129.8|11117.8|11143.6|11131.6|11129.8|11117.8|54
1601562000000|2020-10-01 14:20:00|11127.8|11115.8|11121|11109|11127.8|11115.8|11119|11107|55
1601562300000|2020-10-01 14:25:00|11120.4|11108.4|11109.1|11097.1|11123.5|11111.5|11107.9|11095.9|94
1601562600000|2020-10-01 14:30:00|11107.2|11095.2|11110.1|11098.1|11115.6|11103.4|11105.1|11093.1|168
1601562900000|2020-10-01 14:35:00|11108.9|11096.9|11102|11090|11110.2|11098.2|11100.1|11088.1|118
1601563200000|2020-10-01 14:40:00|11101.4|11089.4|11095.1|11083.1|11102|11090|11092.6|11080.6|149
1601563500000|2020-10-01 14:45:00|11096.4|11084.4|11092.8|11080.8|11096.4|11084.4|11087.6|11075.6|49
1601563800000|2020-10-01 14:50:00|11092.2|11080.2|11102.8|11090.8|11104.3|11092.3|11090.3|11078.3|86
1601564100000|2020-10-01 14:55:00|11103.5|11091.5|11096.5|11084.5|11104.2|11092.2|11087.6|11075.6|88
1601564400000|2020-10-01 15:00:00|11095.8|11083.8|11094.4|11082.4|11096.5|11084.5|11087.5|11075.5|143
1601564700000|2020-10-01 15:05:00|11093.2|11081.2|11078.6|11066.6|11096.3|11084.3|11077.9|11065.9|241
1601565000000|2020-10-01 15:10:00|11077.9|11065.9|11076.6|11064.6|11087.3|11075.3|11074.8|11062.8|152
1601565300000|2020-10-01 15:15:00|11075.9|11063.9|11067.2|11055.2|11082.9|11070.9|11067.2|11055.2|107
1601565600000|2020-10-01 15:20:00|11068.5|11056.5|11069.7|11057.7|11072.2|11060.2|11064.7|11052.7|118
1601565900000|2020-10-01 15:25:00|11071|11059|11065.9|11053.9|11073.6|11061.6|11065.3|11053.3|152
1601566200000|2020-10-01 15:30:00|11065.3|11053.3|11052.1|11040.1|11065.3|11053.3|11052.1|11040.1|212
1601566500000|2020-10-01 15:35:00|11049.6|11037.6|11050.9|11038.9|11053.4|11041.4|11047.1|11035.1|131
1601566800000|2020-10-01 15:40:00|11052.3|11040.3|11051.5|11039.5|11059.8|11047.8|11050.9|11038.9|100
1601567100000|2020-10-01 15:45:00|11050.9|11038.9|11047.1|11035.1|11054|11042|11047.1|11035.1|93
1601567400000|2020-10-01 15:50:00|11048.4|11036.4|11045.2|11033.2|11051.6|11039.6|11043.3|11031.3|99
1601567700000|2020-10-01 15:55:00|11047.1|11035.1|11051.2|11039.2|11053|11041|11043.5|11031.5|65
1601568000000|2020-10-01 16:00:00|11050.5|11038.5|11049.9|11037.9|11051.2|11039.2|11041|11029|47
1601568300000|2020-10-01 16:05:00|11049.2|11037.2|11048.5|11036.5|11055.5|11043.5|11045.5|11033.5|57
1601568600000|2020-10-01 16:10:00|11048|11036|11054.1|11042.1|11054.1|11042.1|11046.1|11034.1|88
1601568900000|2020-10-01 16:15:00|11051.6|11039.6|11063.6|11051.6|11064.9|11052.9|11046.7|11034.7|32
1601569200000|2020-10-01 16:20:00|11064.3|11052.3|11055.6|11043.6|11066.1|11054.1|11055.5|11043.5|76
1601569500000|2020-10-01 16:25:00|11056.8|11044.8|11059.4|11047.4|11059.4|11047.4|11052.5|11040.5|9
1601569800000|2020-10-01 16:30:00|11061.9|11049.9|11075.2|11063.2|11082.9|11070.9|11059.4|11047.4|62
1601570100000|2020-10-01 16:35:00|11075.9|11063.9|11066.4|11054.4|11075.9|11063.9|11063.3|11051.3|29
1601570400000|2020-10-01 16:40:00|11065.8|11053.8|11059.5|11047.5|11067.7|11055.7|11059.5|11047.5|21
1601570700000|2020-10-01 16:45:00|11058.9|11046.9|11053.8|11041.8|11058.9|11046.9|11052.5|11040.5|75
1601571000000|2020-10-01 16:50:00|11054.5|11042.5|11052.6|11040.6|11057.6|11045.6|11052|11040|21
1601571300000|2020-10-01 16:55:00|11050.6|11038.6|11051.8|11039.8|11051.8|11039.8|11045.7|11033.7|57
1601571600000|2020-10-01 17:00:00|11051.2|11039.2|11066.8|11054.8|11070.6|11058.6|11046.8|11034.8|119
1601571900000|2020-10-01 17:05:00|11066.2|11054.2|11061.9|11049.9|11069.9|11057.9|11059.9|11047.9|59
1601572200000|2020-10-01 17:10:00|11060.5|11048.5|11069.4|11057.4|11069.4|11057.4|11059.9|11047.9|54
1601572500000|2020-10-01 17:15:00|11068.8|11056.8|11061.9|11049.9|11068.8|11056.8|11061.3|11049.3|31
1601572800000|2020-10-01 17:20:00|11059.4|11047.4|11048.1|11036.1|11060.2|11048.2|11047.5|11035.5|26
1601573100000|2020-10-01 17:25:00|11050|11038|11039.3|11027.3|11051.4|11039.4|11038.7|11026.7|58
1601573400000|2020-10-01 17:30:00|11039.8|11027.8|11043.2|11031.2|11047|11035|11039.3|11027.3|48
1601573700000|2020-10-01 17:35:00|11042.5|11030.5|11045|11033|11047.6|11035.6|11034.9|11022.9|95
1601574000000|2020-10-01 17:40:00|11044.4|11032.4|11043.2|11031.2|11046.8|11034.8|11036.2|11024.2|41
1601574300000|2020-10-01 17:45:00|11040.7|11028.7|11041.7|11029.7|11044.9|11032.9|11037.4|11025.4|152
1601574600000|2020-10-01 17:50:00|11041.1|11029.1|11036.3|11024.3|11043.8|11031.8|11033.6|11021.6|155
1601574900000|2020-10-01 17:55:00|11034.9|11022.9|11033.6|11021.6|11049|11037|11032.4|11020.4|184
1601575200000|2020-10-01 18:00:00|11034.3|11022.3|11052.3|11040.3|11052.9|11040.9|11033.8|11021.8|302
1601575500000|2020-10-01 18:05:00|11051.6|11039.6|11051.6|11039.6|11051.6|11039.6|11051.6|11039.6|0
1601559000000|2020-10-01 13:30:00|11087.4|11075.4|11117.3|11105.3|11122.4|11110.4|11079.2|11067.2|451
1601559300000|2020-10-01 13:35:00|11116.7|11104.7|11123.4|11111.4|11129|11117|11108.4|11096.4|184
1601559600000|2020-10-01 13:40:00|11124.6|11112.6|11134.2|11122.2|11136.3|11122.8|11114|11102|125
1601559900000|2020-10-01 13:45:00|11136.6|11124.6|11143.1|11131.1|11149.2|11137.2|11132.3|11120.3|244
1601560200000|2020-10-01 13:50:00|11145.6|11133.6|11131.5|11119.5|11145.6|11133.6|11131.5|11119.5|83
1601560500000|2020-10-01 13:55:00|11132.2|11120.2|11125.4|11113.4|11132.2|11120.2|11117.9|11105.9|152
1601560800000|2020-10-01 14:00:00|11124.1|11112.1|11117.8|11105.8|11127.9|11115.9|11112.8|11100.8|162
1601561100000|2020-10-01 14:05:00|11116.5|11104.5|11121|11109|11122.8|11110.8|11115.3|11103.3|112
1601561400000|2020-10-01 14:10:00|11120.3|11108.3|11132.4|11120.4|11134.3|11122.3|11117.2|11105.2|139
1601561700000|2020-10-01 14:15:00|11131.8|11119.8|11129.8|11117.8|11143.6|11131.6|11129.8|11117.8|54
1601562000000|2020-10-01 14:20:00|11127.8|11115.8|11121|11109|11127.8|11115.8|11119|11107|55
1601562300000|2020-10-01 14:25:00|11120.4|11108.4|11109.1|11097.1|11123.5|11111.5|11107.9|11095.9|94
1601562600000|2020-10-01 14:30:00|11107.2|11095.2|11110.1|11098.1|11115.6|11103.4|11105.1|11093.1|168
1601562900000|2020-10-01 14:35:00|11108.9|11096.9|11102|11090|11110.2|11098.2|11100.1|11088.1|118
1601563200000|2020-10-01 14:40:00|11101.4|11089.4|11095.1|11083.1|11102|11090|11092.6|11080.6|149
1601563500000|2020-10-01 14:45:00|11096.4|11084.4|11092.8|11080.8|11096.4|11084.4|11087.6|11075.6|49
1601563800000|2020-10-01 14:50:00|11092.2|11080.2|11102.8|11090.8|11104.3|11092.3|11090.3|11078.3|86
1601564100000|2020-10-01 14:55:00|11103.5|11091.5|11096.5|11084.5|11104.2|11092.2|11087.6|11075.6|88
1601564400000|2020-10-01 15:00:00|11095.8|11083.8|11094.4|11082.4|11096.5|11084.5|11087.5|11075.5|143
1601564700000|2020-10-01 15:05:00|11093.2|11081.2|11078.6|11066.6|11096.3|11084.3|11077.9|11065.9|241
1601565000000|2020-10-01 15:10:00|11077.9|11065.9|11076.6|11064.6|11087.3|11075.3|11074.8|11062.8|152
1601565300000|2020-10-01 15:15:00|11075.9|11063.9|11067.2|11055.2|11082.9|11070.9|11067.2|11055.2|107
1601565600000|2020-10-01 15:20:00|11068.5|11056.5|11069.7|11057.7|11072.2|11060.2|11064.7|11052.7|118
1601565900000|2020-10-01 15:25:00|11071|11059|11065.9|11053.9|11073.6|11061.6|11065.3|11053.3|152
1601566200000|2020-10-01 15:30:00|11065.3|11053.3|11052.1|11040.1|11065.3|11053.3|11052.1|11040.1|212
1601566500000|2020-10-01 15:35:00|11049.6|11037.6|11050.9|11038.9|11053.4|11041.4|11047.1|11035.1|131
1601566800000|2020-10-01 15:40:00|11052.3|11040.3|11051.5|11039.5|11059.8|11047.8|11050.9|11038.9|100
1601567100000|2020-10-01 15:45:00|11050.9|11038.9|11047.1|11035.1|11054|11042|11047.1|11035.1|93
1601567400000|2020-10-01 15:50:00|11048.4|11036.4|11045.2|11033.2|11051.6|11039.6|11043.3|11031.3|99
1601567700000|2020-10-01 15:55:00|11047.1|11035.1|11051.2|11039.2|11053|11041|11043.5|11031.5|65
1601568000000|2020-10-01 16:00:00|11050.5|11038.5|11049.9|11037.9|11051.2|11039.2|11041|11029|47
1601568300000|2020-10-01 16:05:00|11049.2|11037.2|11048.5|11036.5|11055.5|11043.5|11045.5|11033.5|57
1601568600000|2020-10-01 16:10:00|11048|11036|11054.1|11042.1|11054.1|11042.1|11046.1|11034.1|88
1601568900000|2020-10-01 16:15:00|11051.6|11039.6|11063.6|11051.6|11064.9|11052.9|11046.7|11034.7|32
1601569200000|2020-10-01 16:20:00|11064.3|11052.3|11055.6|11043.6|11066.1|11054.1|11055.5|11043.5|76
1601569500000|2020-10-01 16:25:00|11056.8|11044.8|11059.4|11047.4|11059.4|11047.4|11052.5|11040.5|9
1601569800000|2020-10-01 16:30:00|11061.9|11049.9|11075.2|11063.2|11082.9|11070.9|11059.4|11047.4|62
1601570100000|2020-10-01 16:35:00|11075.9|11063.9|11066.4|11054.4|11075.9|11063.9|11063.3|11051.3|29
1601570400000|2020-10-01 16:40:00|11065.8|11053.8|11059.5|11047.5|11067.7|11055.7|11059.5|11047.5|21
1601570700000|2020-10-01 16:45:00|11058.9|11046.9|11053.8|11041.8|11058.9|11046.9|11052.5|11040.5|75
1601571000000|2020-10-01 16:50:00|11054.5|11042.5|11052.6|11040.6|11057.6|11045.6|11052|11040|21
1601571300000|2020-10-01 16:55:00|11050.6|11038.6|11051.8|11039.8|11051.8|11039.8|11045.7|11033.7|57
1601571600000|2020-10-01 17:00:00|11051.2|11039.2|11066.8|11054.8|11070.6|11058.6|11046.8|11034.8|119
1601571900000|2020-10-01 17:05:00|11066.2|11054.2|11061.9|11049.9|11069.9|11057.9|11059.9|11047.9|59
1601572200000|2020-10-01 17:10:00|11060.5|11048.5|11069.4|11057.4|11069.4|11057.4|11059.9|11047.9|54
1601572500000|2020-10-01 17:15:00|11068.8|11056.8|11061.9|11049.9|11068.8|11056.8|11061.3|11049.3|31
1601572800000|2020-10-01 17:20:00|11059.4|11047.4|11048.1|11036.1|11060.2|11048.2|11047.5|11035.5|26
1601573100000|2020-10-01 17:25:00|11050|11038|11039.3|11027.3|11051.4|11039.4|11038.7|11026.7|58
1601573400000|2020-10-01 17:30:00|11039.8|11027.8|11043.2|11031.2|11047|11035|11039.3|11027.3|48
1601573700000|2020-10-01 17:35:00|11042.5|11030.5|11045|11033|11047.6|11035.6|11034.9|11022.9|95
1601574000000|2020-10-01 17:40:00|11044.4|11032.4|11043.2|11031.2|11046.8|11034.8|11036.2|11024.2|41
1601574300000|2020-10-01 17:45:00|11040.7|11028.7|11041.7|11029.7|11044.9|11032.9|11037.4|11025.4|152
1601574600000|2020-10-01 17:50:00|11041.1|11029.1|11036.3|11024.3|11043.8|11031.8|11033.6|11021.6|155
1601574900000|2020-10-01 17:55:00|11034.9|11022.9|11033.6|11021.6|11049|11037|11032.4|11020.4|184
1601575200000|2020-10-01 18:00:00|11034.3|11022.3|11052.3|11040.3|11052.9|11040.9|11033.8|11021.8|302
1601575500000|2020-10-01 18:05:00|11051.6|11039.6|11051.6|11039.6|11051.6|11039.6|11051.6|11039.6|0
1601645400000|2020-10-02 13:30:00|10987.3|10975.3|11003.7|10991.7|11007.6|10995.6|10967.4|10955.4|729
1601645700000|2020-10-02 13:35:00|11005.7|10993.7|11004.9|10992.9|11013.7|11001.7|11003|10991|135
1601646000000|2020-10-02 13:40:00|11005.4|10993.4|10981.6|10969.6|11005.4|10993.4|10977.7|10965.7|218
1601646300000|2020-10-02 13:45:00|10981|10969|10984.1|10972.1|10984.1|10972.1|10977.7|10965.7|181
1601646600000|2020-10-02 13:50:00|10980.2|10968.2|10965.5|10953.5|10982.7|10970.7|10965|10953|263
1601646900000|2020-10-02 13:55:00|10966.1|10954.1|10972.5|10960.5|10976.4|10964.4|10954.7|10942.7|186
1601647200000|2020-10-02 14:00:00|10969.9|10957.9|10976.4|10964.4|10977.5|10965.5|10968.1|10956.1|87
1601647500000|2020-10-02 14:05:00|10974.5|10962.5|10973.1|10961.1|10979.5|10967.5|10971.1|10959.1|132
1601647800000|2020-10-02 14:10:00|10973.7|10961.7|10961.7|10949.7|10975.6|10963.6|10958|10946|150
1601648100000|2020-10-02 14:15:00|10962.3|10950.3|10960.6|10948.6|10965.1|10953.1|10954.8|10942.8|205
1601648400000|2020-10-02 14:20:00|10960.1|10948.1|10972|10960|10974.5|10962.5|10960.1|10948.1|71
1601648700000|2020-10-02 14:25:00|10971.3|10959.3|10974|10962|10974.8|10962.8|10966.1|10954.1|145
1601649000000|2020-10-02 14:30:00|10974.5|10962.5|10974|10962|10975.1|10963.1|10970.2|10958.2|62
1601649300000|2020-10-02 14:35:00|10973.4|10961.4|10972.6|10960.6|10974.6|10962.6|10966.2|10954.2|89
1601649600000|2020-10-02 14:40:00|10972.1|10960.1|10962.4|10950.4|10972.1|10960.1|10962.4|10950.4|178
1601649900000|2020-10-02 14:45:00|10961.3|10949.3|10961.3|10949.3|10962.4|10950.4|10958.8|10946.8|55
1601650200000|2020-10-02 14:50:00|10960.7|10948.7|10969.1|10957.1|10971|10959|10958.8|10946.8|13
1601650500000|2020-10-02 14:55:00|10969.6|10957.6|10988.5|10976.5|10989.1|10977.1|10969.6|10957.6|161
1601650800000|2020-10-02 15:00:00|10987.1|10975.1|10992.2|10980.2|10992.7|10980.7|10985.2|10973.2|110
1601651100000|2020-10-02 15:05:00|10991.6|10979.6|10994.4|10982.4|10994.4|10982.4|10988.6|10976.6|33
1601651400000|2020-10-02 15:10:00|10993.1|10981.1|10990.3|10978.3|11000.8|10988.8|10990.3|10978.3|92
1601651700000|2020-10-02 15:15:00|10990.8|10978.8|10998.6|10986.6|10998.6|10986.6|10987.8|10975.8|37
1601652000000|2020-10-02 15:20:00|10998|10986|11004.7|10992.7|11004.7|10992.7|10994.2|10982.2|71
1601652300000|2020-10-02 15:25:00|11005.3|10993.3|11006.1|10994.1|11006.1|10994.1|11000.4|10988.4|22
1601652600000|2020-10-02 15:30:00|11004.2|10992.2|10996.7|10984.7|11006.2|10994.2|10996.7|10984.7|47
1601652900000|2020-10-02 15:35:00|10998.4|10986.4|10993.7|10981.7|10999.8|10987.8|10991.7|10979.7|42
1601653200000|2020-10-02 15:40:00|10994.2|10982.2|11000.1|10988.1|11000.1|10988.1|10985.8|10973.8|124
1601653500000|2020-10-02 15:45:00|11001.5|10989.5|11002|10990|11004|10992|11000.1|10988.1|86
1601653800000|2020-10-02 15:50:00|11002.1|10990.1|10997.1|10985.1|11005.1|10993.1|10994.6|10982.6|96
1601654100000|2020-10-02 15:55:00|11002.2|10982.2|10990.1|10978.1|11002.2|10988.8|10987.6|10975.6|138
1601654400000|2020-10-02 16:00:00|10988.9|10976.9|10984|10972|10990.1|10978.1|10977.6|10965.6|104
1601654700000|2020-10-02 16:05:00|10983.4|10971.4|10999.6|10987.6|11002.1|10990.1|10983.4|10971.4|42
1601655000000|2020-10-02 16:10:00|11000.3|10988.3|11005.6|10993.6|11009.9|10997.9|11000.3|10988.3|24
1601655300000|2020-10-02 16:15:00|11004.9|10992.9|11004.7|10992.7|11006.9|10994.9|10998.5|10986.5|12
1601655600000|2020-10-02 16:20:00|11006|10994|10996.1|10984.1|11009.2|10997.2|10995.4|10983.4|21
1601655900000|2020-10-02 16:25:00|10997.2|10985.2|10994.3|10982.3|11000.5|10988.5|10993|10981|1
1601656200000|2020-10-02 16:30:00|10993.6|10981.6|10990.3|10978.3|10996.1|10984.1|10990.3|10978.3|11
1601656500000|2020-10-02 16:35:00|10992.2|10980.2|10988.9|10976.9|10992.8|10980.8|10988.9|10976.9|20
1601656800000|2020-10-02 16:40:00|10987.8|10975.8|10988.3|10976.3|10990.3|10978.3|10987.8|10975.8|7
1601657100000|2020-10-02 16:45:00|10988.9|10976.9|10987.8|10975.8|10989.1|10977.1|10985.3|10973.3|13
1601657400000|2020-10-02 16:50:00|10987.3|10975.3|10985.3|10973.3|10988.4|10976.4|10982.3|10970.3|11
1601657700000|2020-10-02 16:55:00|10986.6|10974.6|10984.9|10972.9|10987.8|10975.8|10980.6|10968.6|68
1601658000000|2020-10-02 17:00:00|10984.2|10972.2|10982.4|10970.4|10985.6|10973.6|10980.5|10968.5|14
1601658300000|2020-10-02 17:05:00|10983|10971|10986.9|10974.9|10992|10980|10981.7|10969.7|23
1601658600000|2020-10-02 17:10:00|10986.3|10974.3|10983.7|10971.7|10989.5|10977.5|10980.7|10968.7|29
1601658900000|2020-10-02 17:15:00|10985.7|10973.7|10987.4|10975.4|10987.9|10975.9|10981.8|10969.8|24
1601659200000|2020-10-02 17:20:00|10987.9|10975.9|10989.2|10977.2|10989.9|10977.9|10985.4|10973.4|74
1601659500000|2020-10-02 17:25:00|10987.4|10975.4|10986.6|10974.6|10991.6|10979.6|10986.6|10974.6|55
1601659800000|2020-10-02 17:30:00|10986|10974|10996.3|10984.3|11001.8|10989.8|10986|10974|68
1601660100000|2020-10-02 17:35:00|10996.8|10984.8|10997.7|10985.7|11008.1|10995.8|10994.5|10982.5|46
1601660400000|2020-10-02 17:40:00|10998.3|10986.3|11000.6|10988.6|11010.3|10994.9|10995.2|10983.2|44
1601660700000|2020-10-02 17:45:00|10999.9|10987.9|10992.5|10980.5|11001.9|10989.9|10989.4|10977.4|20
1601661000000|2020-10-02 17:50:00|10993.6|10981.6|10993|10981|10999.7|10987.7|10991.6|10979.6|57
1601661300000|2020-10-02 17:55:00|10991.2|10979.2|10986.5|10974.5|11006.9|10994.9|10981.1|10969.1|331
1601661600000|2020-10-02 18:00:00|10987.1|10975.1|10992.8|10980.8|11002.6|10988.8|10987.1|10975.1|328
1601661900000|2020-10-02 18:05:00|10996.9|10984.9|10996.9|10984.9|10996.9|10984.9|10996.9|10984.9|0
1601904600000|2020-10-05 13:30:00|11054.9|11042.9|11045.9|11033.9|11065.7|11052.2|11040.4|11025.6|262
1601904900000|2020-10-05 13:35:00|11046.7|11034.7|11032.2|11020.2|11051.2|11039.2|11031.2|11019.2|210
1601905200000|2020-10-05 13:40:00|11035.2|11023.2|11041.5|11029.5|11058.2|11042|11035.2|11023.2|81
1601905500000|2020-10-05 13:45:00|11040.7|11028.7|11042|11030|11044|11032|11032.2|11020.2|75
1601905800000|2020-10-05 13:50:00|11042.7|11030.7|11043.3|11031.3|11046|11034|11040.7|11028.7|14
1601906100000|2020-10-05 13:55:00|11042.5|11030.5|11048|11036|11061.3|11049.3|11041.7|11029.7|81
1601906400000|2020-10-05 14:00:00|11049.5|11037.5|11044.3|11032.3|11059.3|11047.3|11043.5|11031.5|29
1601906700000|2020-10-05 14:05:00|11042.8|11030.8|11051.3|11039.3|11052.8|11040.8|11042.8|11030.8|19
1601907000000|2020-10-05 14:10:00|11052.1|11040.1|11057.1|11045.1|11061.9|11049.9|11051|11039|37
1601907300000|2020-10-05 14:15:00|11056.3|11044.3|11068.4|11056.4|11078.4|11062.9|11056.3|11044.3|44
1601907600000|2020-10-05 14:20:00|11069.9|11057.9|11068.9|11048.9|11078.2|11066.2|11064.6|11047.9|50
1601907900000|2020-10-05 14:25:00|11070.4|11050.4|11067.4|11055.4|11070.4|11058.4|11060.9|11048.9|22
1601908200000|2020-10-05 14:30:00|11070.4|11058.4|11067.5|11055.5|11072.9|11060.9|11066.4|11054.4|44
1601908500000|2020-10-05 14:35:00|11069|11057|11080|11068|11084.5|11072.5|11069|11057|54
1601908800000|2020-10-05 14:40:00|11080.7|11068.7|11094|11082|11101|11089|11080.7|11068.7|60
1601909100000|2020-10-05 14:45:00|11094.8|11082.8|11103.5|11083.5|11108|11093|11094.8|11082|132
1601909400000|2020-10-05 14:50:00|11105.8|11085.8|11097.1|11085.1|11109|11097|11094|11082|87
1601909700000|2020-10-05 14:55:00|11096.3|11084.3|11091|11079|11099.6|11087.6|11088.3|11076.3|95
1601910000000|2020-10-05 15:00:00|11089.5|11077.5|11086.5|11074.5|11090.8|11078.8|11084.5|11072.5|85
1601910300000|2020-10-05 15:05:00|11084.5|11072.5|11086.1|11074.1|11087.3|11075.3|11084.5|11072.5|78
1601910600000|2020-10-05 15:10:00|11086.8|11074.8|11085.1|11073.1|11091.1|11079.1|11085.1|11073.1|41
1601910900000|2020-10-05 15:15:00|11085.6|11073.6|11082.6|11070.6|11087.6|11075.6|11082.1|11070.1|29
1601911200000|2020-10-05 15:20:00|11082.1|11070.1|11083.1|11071.1|11085.6|11073.6|11080.6|11068.6|83
1601911500000|2020-10-05 15:25:00|11082.6|11070.6|11077.4|11065.4|11082.6|11070.6|11077.4|11065.4|98
1601911800000|2020-10-05 15:30:00|11076.6|11064.6|11070.7|11050.7|11079.7|11067.7|11060.2|11048.2|171
1601912100000|2020-10-05 15:35:00|11064.2|11052.2|11057.2|11045.2|11069.4|11053.7|11052.2|11040.2|78
1601912400000|2020-10-05 15:40:00|11056.4|11044.4|11049.7|11037.7|11057.2|11045.2|11047.7|11035.7|111
1601912700000|2020-10-05 15:45:00|11051.2|11039.2|11046.7|11034.7|11055.7|11043.7|11046.7|11034.7|222
1601913000000|2020-10-05 15:50:00|11046.2|11034.2|11044.3|11032.3|11048.2|11036.2|11043.2|11031.2|68
1601913300000|2020-10-05 15:55:00|11042.7|11030.7|11045.7|11025.7|11046.5|11031.2|11040.3|11025.7|62
1601913600000|2020-10-05 16:00:00|11046.5|11026.5|11037.3|11025.3|11046.5|11030|11035.8|11023.8|56
1601913900000|2020-10-05 16:05:00|11034.3|11022.3|11038.6|11026.6|11042.1|11027.1|11028.3|11016.3|87
1601914200000|2020-10-05 16:10:00|11039.3|11027.3|11046|11034|11046|11034|11036.4|11022.8|102
1601914500000|2020-10-05 16:15:00|11045.3|11033.3|11051.8|11039.8|11051.8|11039.8|11043.8|11031.8|84
1601914800000|2020-10-05 16:20:00|11051|11039|11037.3|11025.3|11053|11041|11037.3|11023.3|80
1601915100000|2020-10-05 16:25:00|11037.8|11025.8|11042.3|11030.3|11043.5|11031.5|11035.8|11023.8|22
1601915400000|2020-10-05 16:30:00|11040.8|11028.8|11052.3|11032.3|11052.8|11036.8|11040.3|11028.3|27
1601915700000|2020-10-05 16:35:00|11049.6|11037.6|11051.8|11039.8|11059.8|11044.8|11048|11032.3|31
1601916000000|2020-10-05 16:40:00|11053.6|11033.6|11056.4|11044.4|11056.4|11044.4|11046.8|11033.6|44
1601916300000|2020-10-05 16:45:00|11057.3|11045.3|11071.8|11059.8|11076.8|11062.4|11054.8|11042.8|143
1601916600000|2020-10-05 16:50:00|11074.8|11062.8|11070.8|11058.8|11087.6|11075.6|11069.8|11057.8|247
1601916900000|2020-10-05 16:55:00|11070.3|11058.3|11071.3|11059.3|11072.8|11060.8|11065.1|11053.1|97
1601917200000|2020-10-05 17:00:00|11070.6|11058.6|11066.1|11054.1|11072.1|11060.1|11062.3|11050.3|16
1601917500000|2020-10-05 17:05:00|11066.9|11054.9|11066.9|11054.9|11069.2|11057.2|11065.4|11053.4|6
1601917800000|2020-10-05 17:10:00|11065.4|11053.4|11065.4|11053.4|11068.4|11056.4|11065.4|11053.4|1
1601918100000|2020-10-05 17:15:00|11066.2|11054.2|11083.2|11071.2|11084|11072|11065.4|11053.4|10
1601918400000|2020-10-05 17:20:00|11081.7|11069.7|11074.7|11062.7|11083.2|11071.2|11072.4|11060|10
1601918700000|2020-10-05 17:25:00|11073.2|11061.2|11066.2|11054.2|11076|11064|11066.2|11054.2|54
1601919000000|2020-10-05 17:30:00|11067|11055|11069|11057|11070.5|11058.5|11063.9|11051.9|41
1601919300000|2020-10-05 17:35:00|11070.2|11058.2|11072.8|11060.8|11073.6|11061.6|11064.5|11052.5|61
1601919600000|2020-10-05 17:40:00|11072.1|11060.1|11077.4|11065.4|11078.6|11066.6|11070.6|11058.6|7
1601919900000|2020-10-05 17:45:00|11076.6|11064.6|11074.1|11062.1|11080.1|11068.1|11072.6|11060.6|13
1601920200000|2020-10-05 17:50:00|11074.6|11062.6|11074.1|11062.1|11081.1|11069.1|11073.1|11058.1|29
1601920500000|2020-10-05 17:55:00|11072.6|11060.6|11067.1|11055.1|11077.6|11063.1|11061.5|11049.5|69
1601920800000|2020-10-05 18:00:00|11066.3|11054.3|11078.4|11058.4|11085.2|11073.2|11062.1|11050.1|148
1601991000000|2020-10-06 13:30:00|11067|11055|11110.7|11098.7|11120.1|11108.1|11065.1|11053.1|133
1601991300000|2020-10-06 13:35:00|11111.1|11099.1|11141.9|11129.9|11144.4|11132.4|11111.1|11099.1|82
1601991600000|2020-10-06 13:40:00|11143.1|11131.1|11153.5|11141.5|11159.5|11147.5|11140.2|11128.2|116
1601991900000|2020-10-06 13:45:00|11155.8|11143.8|11145.5|11125.5|11163.6|11151.6|11139.6|11124.2|182
1601992200000|2020-10-06 13:50:00|11146.3|11126.3|11158|11146|11161|11149|11142.7|11126.3|74
1601992500000|2020-10-06 13:55:00|11156|11144|11166.8|11154.8|11170.7|11158.7|11154.4|11142.4|139
1601992800000|2020-10-06 14:00:00|11164.5|11152.5|11156.9|11136.9|11167.6|11155.6|11155.4|11136.9|41
1601993100000|2020-10-06 14:05:00|11156.5|11136.5|11145.7|11133.7|11157.9|11145.9|11144.4|11125.6|30
1601993400000|2020-10-06 14:10:00|11145.2|11133.2|11135.8|11123.8|11146.4|11134.4|11135.8|11122|23
1601993700000|2020-10-06 14:15:00|11137.4|11125.4|11146.6|11134.6|11148.6|11136.6|11132.4|11120.4|31
1601994000000|2020-10-06 14:20:00|11147.8|11135.8|11139.6|11127.6|11150.1|11138.1|11139.6|11127.6|22
1601994300000|2020-10-06 14:25:00|11140|11128|11124.3|11112.3|11140|11128|11123.5|11111.5|22
1601994600000|2020-10-06 14:30:00|11122.8|11110.8|11128.3|11116.3|11128.4|11116.4|11122.8|11110.8|43
1601994900000|2020-10-06 14:35:00|11129.5|11117.5|11125.6|11113.6|11138.5|11126.1|11124.4|11112.4|4
1601995200000|2020-10-06 14:40:00|11126.4|11114.4|11123.3|11111.3|11137.7|11118.9|11123.3|11111.3|3
1601995500000|2020-10-06 14:45:00|11124.9|11112.9|11130|11110|11130|11116.1|11119|11107|32
1601995800000|2020-10-06 14:50:00|11128.7|11108.7|11117.6|11105.6|11128.7|11114.6|11117.6|11105.6|23
1601996100000|2020-10-06 14:55:00|11118.4|11106.4|11115|11103|11122.2|11108.5|11110|11096.5|70
1601996400000|2020-10-06 15:00:00|11115.8|11103.8|11104.4|11092.4|11116.2|11104.2|11102.4|11090.4|45
1601996700000|2020-10-06 15:05:00|11106|11094|11103.9|11091.9|11115.3|11099.3|11103.9|11091.9|16
1601997000000|2020-10-06 15:10:00|11102.4|11090.4|11098.7|11086.7|11105.7|11093.7|11094.9|11082.9|87
1601997300000|2020-10-06 15:15:00|11096.3|11084.3|11109|11097|11111.9|11097.9|11091.2|11079.2|43
1601997600000|2020-10-06 15:20:00|11107.1|11095.1|11106.4|11094.4|11116.5|11104.5|11106.4|11094.4|37
1601997900000|2020-10-06 15:25:00|11106.8|11094.8|11119.5|11107.5|11121.5|11109.5|11099.3|11087.3|29
1601998200000|2020-10-06 15:30:00|11122.2|11102.2|11102.9|11090.9|11122.2|11102.2|11102.5|11089|25
1601998500000|2020-10-06 15:35:00|11100.9|11088.9|11103.9|11091.9|11105.5|11093.5|11099.4|11087.4|3
1601998800000|2020-10-06 15:40:00|11104.7|11092.7|11113.9|11093.9|11122.1|11106.3|11102.7|11090.7|118
1601999100000|2020-10-06 15:45:00|11113.1|11093.1|11106.3|11094.3|11114.7|11102.6|11102.9|11090.1|51
1601999400000|2020-10-06 15:50:00|11105.8|11093.8|11110.4|11098.4|11112.4|11098.4|11099.3|11085.8|11
1601999700000|2020-10-06 15:55:00|11113.9|11093.9|11099.3|11087.3|11113.9|11095.9|11098.8|11086.8|31
1602000000000|2020-10-06 16:00:00|11098.8|11086.8|11095.7|11083.7|11101.3|11089.3|11089.2|11077.2|97
1602000300000|2020-10-06 16:05:00|11094.8|11082.8|11102.8|11090.8|11107|11095|11086.7|11074.7|110
1602000600000|2020-10-06 16:10:00|11103.5|11091.5|11123.7|11111.7|11123.8|11111.7|11101|11089|9
1602000900000|2020-10-06 16:15:00|11123.2|11111.2|11121.7|11109.7|11126.2|11114.2|11114.6|11102.6|4
1602001200000|2020-10-06 16:20:00|11120.9|11108.9|11121.7|11109.7|11127|11115|11113.9|11101.9|15
1602001500000|2020-10-06 16:25:00|11126.2|11106.2|11132|11120|11134|11122|11117.2|11105.2|18
1602001800000|2020-10-06 16:30:00|11130.4|11118.4|11122.7|11110.7|11135.5|11121.6|11120.5|11108.5|4
1602002100000|2020-10-06 16:35:00|11121.1|11109.1|11121.1|11109.1|11124.4|11112.4|11121.1|11109.1|28
1602002400000|2020-10-06 16:40:00|11122.7|11110.7|11117.7|11105.7|11125.2|11113.2|11116.2|11103.9|33
1602002700000|2020-10-06 16:45:00|11119.3|11107.3|11120.5|11108.5|11122.4|11110.4|11115.2|11103.2|14
1602003000000|2020-10-06 16:50:00|11119.8|11107.8|11116.8|11104.8|11121.3|11109.3|11115.2|11103.2|18
1602003300000|2020-10-06 16:55:00|11116|11104|11117.4|11105.4|11120.6|11108.6|11113.5|11101.5|24
1602003600000|2020-10-06 17:00:00|11115.1|11103.1|11125.9|11113.9|11127.9|11113.9|11114.3|11102.3|55
1602003900000|2020-10-06 17:05:00|11127.9|11107.9|11134.1|11114.1|11135.7|11122.2|11122.1|11106.3|9
1602004200000|2020-10-06 17:10:00|11133.3|11113.3|11129.5|11117.5|11133.3|11118.6|11122.3|11108.7|13
1602004500000|2020-10-06 17:15:00|11130.3|11118.3|11126.6|11114.6|11133.4|11121.1|11125.8|11111|19
1602004800000|2020-10-06 17:20:00|11127.3|11115.3|11120.9|11100.9|11131|11116.1|11118.2|11100.9|10
1602005100000|2020-10-06 17:25:00|11118.9|11106.9|11115.5|11095.5|11122.5|11106.9|11112.7|11095.4|2
1602005400000|2020-10-06 17:30:00|11116.2|11096.2|11097.3|11085.3|11116.2|11096.2|11094.1|11082.1|45
1602005700000|2020-10-06 17:35:00|11097.7|11085.7|11090.1|11078.1|11097.7|11085.7|11084.5|11072.5|143
1602006000000|2020-10-06 17:40:00|11093.6|11073.6|11094.2|11082.2|11098.6|11085.3|11085.1|11072.9|31
1602006300000|2020-10-06 17:45:00|11095|11083|11096.8|11084.8|11101.8|11088.9|11093.4|11078.3|41
1602006600000|2020-10-06 17:50:00|11097.6|11085.6|11097.5|11085.5|11101.5|11088|11081.1|11069.1|81
1602006900000|2020-10-06 17:55:00|11096.7|11084.7|11097.2|11085.2|11109.4|11097.4|11089.1|11077.1|85
1602007200000|2020-10-06 18:00:00|11095.6|11083.6|11100.7|11088.7|11109.2|11097.2|11093.8|11081.8|106
1602007500000|2020-10-06 18:05:00|11099.9|11087.9|11099.9|11087.9|11099.9|11087.9|11099.9|11087.9|0
1602077400000|2020-10-07 13:30:00|11094.3|11082.3|11112.9|11100.9|11112.9|11100.9|11072.2|11060.2|184
1602077700000|2020-10-07 13:35:00|11113.3|11101.3|11121.6|11109.6|11137|11125|11113.3|11096.4|43
1602078000000|2020-10-07 13:40:00|11122.9|11110.9|11116.7|11096.7|11133.6|11115.7|11106.2|11094.2|26
1602078300000|2020-10-07 13:45:00|11117.1|11097.1|11110.2|11098.2|11118.7|11104|11106.5|11094.5|53
1602078600000|2020-10-07 13:50:00|11111|11099|11122.9|11102.9|11130|11117.3|11111|11097.2|32
1602078900000|2020-10-07 13:55:00|11123.7|11103.7|11118.3|11098.3|11123.7|11103.7|11108.5|11093.5|41
1602079200000|2020-10-07 14:00:00|11116.3|11096.3|11123.7|11111.7|11140.8|11123|11107.3|11087.4|174
1602079500000|2020-10-07 14:05:00|11122.1|11110.1|11115.7|11103.7|11133.2|11114.6|11110|11092.7|116
1602079800000|2020-10-07 14:10:00|11116.5|11104.5|11109.1|11089.1|11116.5|11104.5|11103.7|11089.1|18
1602080100000|2020-10-07 14:15:00|11109.9|11089.9|11137.5|11117.5|11139.6|11124.1|11102.1|11088.3|29
1602080400000|2020-10-07 14:20:00|11135.6|11123.6|11130.8|11110.8|11138.3|11124.8|11121.7|11101.5|60
1602080700000|2020-10-07 14:25:00|11130|11110|11123.3|11111.3|11135.5|11117.1|11119.7|11106.6|15
1602081000000|2020-10-07 14:30:00|11124.1|11112.1|11120.4|11108.4|11135.2|11122|11119|11107|25
1602081300000|2020-10-07 14:35:00|11122.4|11110.4|11119.9|11107.9|11132|11118.8|11117.1|11105.1|12
1602081600000|2020-10-07 14:40:00|11125.2|11105.2|11137.4|11117.4|11141|11123.8|11115.5|11103.5|46
1602081900000|2020-10-07 14:45:00|11138.2|11118.2|11138.8|11126.8|11154.1|11142.1|11134.4|11118.2|37
1602082200000|2020-10-07 14:50:00|11139.6|11127.6|11153.6|11141.6|11155.7|11143.7|11138.8|11126.8|33
1602082500000|2020-10-07 14:55:00|11152.9|11140.9|11149.3|11137.3|11168.6|11151.9|11147.3|11135.3|64
1602082800000|2020-10-07 15:00:00|11150.6|11138.6|11165|11153|11167.9|11155.9|11150.6|11135.8|25
1602083100000|2020-10-07 15:05:00|11166.6|11154.6|11172.1|11160.1|11186.1|11170.6|11166.6|11153.3|66
1602083400000|2020-10-07 15:10:00|11171.3|11159.3|11184.2|11172.2|11193.3|11181.3|11171.3|11154.9|43
1602083700000|2020-10-07 15:15:00|11185|11173|11177.5|11165.5|11193.3|11181.3|11177|11163.1|43
1602084000000|2020-10-07 15:20:00|11176.2|11164.2|11186.5|11174.5|11194|11182|11176.2|11163.1|58
1602084300000|2020-10-07 15:25:00|11187.3|11175.3|11170.6|11158.6|11187.3|11175.3|11166.1|11154.1|59
1602084600000|2020-10-07 15:30:00|11171.1|11159.1|11183.2|11171.2|11185.6|11173.6|11171.1|11153|101
1602084900000|2020-10-07 15:35:00|11182.8|11170.8|11177.2|11165.2|11189.1|11174|11177.2|11164.3|67
1602085200000|2020-10-07 15:40:00|11178.4|11166.4|11175.7|11155.7|11181.7|11169.7|11168.3|11155.6|216
1602085500000|2020-10-07 15:45:00|11175.6|11155.6|11174.2|11162.2|11179.4|11167.4|11165.8|11153.8|39
1602085800000|2020-10-07 15:50:00|11173|11161|11170.1|11158.1|11177.2|11165.2|11167.1|11155.1|174
1602086100000|2020-10-07 15:55:00|11170.9|11158.9|11169|11157|11170.9|11158.9|11163.2|11151.2|48
1602086400000|2020-10-07 16:00:00|11167|11155|11179.5|11167.5|11184.3|11172.3|11164.5|11152.5|23
1602086700000|2020-10-07 16:05:00|11180.3|11168.3|11185.6|11155.6|11187.2|11169.6|11179.1|11155.6|8
1602087000000|2020-10-07 16:10:00|11186.4|11156.4|11176|11156|11190.6|11170.5|11173.4|11154|15
1602087300000|2020-10-07 16:15:00|11174.8|11154.8|11173|11153|11176|11159.6|11163|11148.3|25
1602087600000|2020-10-07 16:20:00|11171.7|11151.7|11161.4|11149.4|11171.7|11154.8|11160.7|11148.7|6
1602087900000|2020-10-07 16:25:00|11159|11147|11158.2|11146.2|11163|11151|11155.6|11143.6|11
1602088200000|2020-10-07 16:30:00|11159|11147|11157.4|11145.4|11163.2|11151.2|11156.6|11144.6|30
1602088500000|2020-10-07 16:35:00|11156.6|11144.6|11155.3|11143.3|11159.8|11147.8|11155.3|11143.3|9
1602088800000|2020-10-07 16:40:00|11154.8|11142.8|11182.1|11170.1|11184.6|11172.6|11154.8|11142.8|19
1602089100000|2020-10-07 16:45:00|11182.9|11170.9|11206.7|11194.7|11207.1|11195.1|11182.9|11170.9|70
1602089400000|2020-10-07 16:50:00|11207.5|11195.5|11196.2|11184.2|11207.8|11195.5|11193.4|11178.9|42
1602089700000|2020-10-07 16:55:00|11195.8|11183.8|11180.1|11168.1|11197.5|11185.5|11180.1|11165|18
1602090000000|2020-10-07 17:00:00|11180.9|11168.9|11182.8|11162.8|11189.4|11171.7|11178.5|11162|2
1602090300000|2020-10-07 17:05:00|11182|11162|11176.9|11164.9|11188.3|11169.4|11176.9|11161.2|1
1602090600000|2020-10-07 17:10:00|11178.2|11166.2|11179.7|11159.7|11183|11166.2|11173.6|11159.2|0
1602090900000|2020-10-07 17:15:00|11180.9|11160.9|11188.9|11176.9|11190.1|11178.1|11180.9|11160.9|0
1602091200000|2020-10-07 17:20:00|11187.3|11175.3|11186.4|11174.4|11191|11179|11182.3|11170.3|33
1602091500000|2020-10-07 17:25:00|11185.9|11173.9|11198|11186|11198|11186|11185.9|11173.9|12
1602091800000|2020-10-07 17:30:00|11200.1|11188.1|11201|11189|11201|11189|11195.3|11183.3|23
1602092100000|2020-10-07 17:35:00|11200.5|11188.5|11209.9|11197.9|11219.7|11207.7|11198.9|11186.9|95
1602092400000|2020-10-07 17:40:00|11208.3|11196.3|11204.1|11192.1|11212.5|11196.3|11202.8|11186.5|0
1602092700000|2020-10-07 17:45:00|11204.9|11192.9|11206.4|11186.4|11209.6|11194.5|11200.3|11184.8|7
1602093000000|2020-10-07 17:50:00|11208|11188|11206.1|11194.1|11208.8|11196.5|11195.4|11183.4|18
1602093300000|2020-10-07 17:55:00|11205.2|11193.2|11209.8|11197.8|11215.9|11203.2|11193.5|11181.5|36
1602093600000|2020-10-07 18:00:00|11210.3|11198.3|11217.1|11197.1|11225.4|11210.7|11204.5|11189|90
1602093900000|2020-10-07 18:05:00|11215.5|11195.5|11215.5|11195.5|11215.5|11195.5|11215.5|11195.5|0
1602163800000|2020-10-08 13:30:00|11210.8|11198.8|11195.8|11183.8|11226.4|11209.2|11189.6|11177.6|148
1602164100000|2020-10-08 13:35:00|11197.4|11185.4|11187.5|11175.5|11197.4|11185.4|11183|11171|69
1602164400000|2020-10-08 13:40:00|11188.3|11176.3|11199.1|11187.1|11206|11192.1|11183|11171|64
1602164700000|2020-10-08 13:45:00|11198.7|11186.7|11190|11178|11198.7|11186.7|11187.1|11175.1|35
1602165000000|2020-10-08 13:50:00|11189.2|11177.2|11209.1|11197.1|11209.1|11197.1|11187.1|11175.1|22
1602165300000|2020-10-08 13:55:00|11209.9|11197.9|11210.2|11190.2|11211.6|11199.6|11200|11184.8|4
1602165600000|2020-10-08 14:00:00|11209.4|11189.4|11208.3|11196.3|11215.3|11203.3|11205.9|11189.4|16
1602165900000|2020-10-08 14:05:00|11207.5|11195.5|11224.9|11212.9|11227.3|11212.9|11206.3|11192|15
1602166200000|2020-10-08 14:10:00|11223.7|11211.7|11209.3|11197.3|11224.9|11212.9|11208.4|11192.8|0
1602166500000|2020-10-08 14:15:00|11209.7|11197.7|11218|11206|11222.1|11210.1|11207.6|11195.6|15
1602166800000|2020-10-08 14:20:00|11220.1|11208.1|11222.1|11210.1|11222.1|11210.1|11210.1|11194.9|4
1602167100000|2020-10-08 14:25:00|11219.6|11207.6|11208.5|11196.5|11220.9|11208.9|11206.4|11194.4|32
1602167400000|2020-10-08 14:30:00|11208.9|11196.9|11207.3|11195.3|11213.3|11199.8|11200.6|11188.6|21
1602167700000|2020-10-08 14:35:00|11208.5|11196.5|11208.9|11196.9|11213.5|11201.5|11202.7|11190.7|17
1602168000000|2020-10-08 14:40:00|11210.2|11198.2|11206|11194|11212.2|11200.2|11203.9|11191.9|8
1602168300000|2020-10-08 14:45:00|11204.4|11192.4|11208|11196|11209.3|11197.3|11200.5|11188.5|31
1602168600000|2020-10-08 14:50:00|11207.6|11195.6|11197.7|11185.7|11208|11196|11197.7|11184.2|7
1602168900000|2020-10-08 14:55:00|11199.4|11187.4|11196.1|11184.1|11204.2|11189.5|11193.2|11181.2|24
1602169200000|2020-10-08 15:00:00|11196.5|11184.5|11182.8|11170.8|11204.2|11187.8|11182.8|11170.8|74
1602169500000|2020-10-08 15:05:00|11180.7|11168.7|11178.7|11166.7|11185.3|11173.3|11174.1|11162.1|67
1602169800000|2020-10-08 15:10:00|11180.3|11168.3|11177.8|11165.8|11181.1|11169.1|11171.2|11159.2|47
1602170100000|2020-10-08 15:15:00|11177.4|11165.4|11192.2|11172.2|11196.3|11182.5|11177.4|11165.4|53
1602170400000|2020-10-08 15:20:00|11187.8|11175.8|11187.4|11175.4|11194.7|11178.8|11182.4|11167.7|12
1602170700000|2020-10-08 15:25:00|11187.9|11175.9|11191.9|11179.9|11195.5|11180.4|11185.8|11170.1|39
1602171000000|2020-10-08 15:30:00|11193.6|11181.6|11188.6|11176.6|11195.6|11183.6|11185.7|11173.7|0
1602171300000|2020-10-08 15:35:00|11187.8|11175.8|11199.8|11187.8|11201.5|11189.5|11187.8|11175.8|19
1602171600000|2020-10-08 15:40:00|11201|11189|11208.3|11188.3|11208.3|11193.2|11199|11187|2
1602171900000|2020-10-08 15:45:00|11208.7|11188.7|11205.4|11185.4|11210.4|11194.8|11200.4|11182.9|20
1602172200000|2020-10-08 15:50:00|11205|11185|11195.6|11183.6|11208.3|11195.3|11195.6|11181.7|13
1602172500000|2020-10-08 15:55:00|11194.4|11182.4|11191.1|11179.1|11196.1|11184.1|11186.9|11174.9|24
1602172800000|2020-10-08 16:00:00|11189.8|11177.8|11185.3|11173.3|11193.6|11181.6|11184.9|11171|24
1602173100000|2020-10-08 16:05:00|11184.1|11172.1|11189|11177|11198.4|11186.4|11177.4|11165.4|20
1602173400000|2020-10-08 16:10:00|11190.6|11178.6|11187.3|11175.3|11191.4|11179.4|11184.1|11172.1|11
1602173700000|2020-10-08 16:15:00|11188.1|11176.1|11194.8|11182.8|11196.4|11184.4|11186.5|11174.5|2
1602174000000|2020-10-08 16:20:00|11195.6|11183.6|11181.6|11169.6|11195.6|11183.6|11181.6|11169.6|50
1602174300000|2020-10-08 16:25:00|11180.8|11168.8|11187|11175|11190.7|11178.7|11180|11168|53
1602174600000|2020-10-08 16:30:00|11184.9|11172.9|11194.5|11182.5|11194.8|11182.8|11184.9|11172.9|60
1602174900000|2020-10-08 16:35:00|11196.6|11184.6|11206|11194|11208.1|11196.1|11194.9|11182.9|7
1602175200000|2020-10-08 16:40:00|11205.2|11193.2|11207.8|11195.8|11218.4|11202.8|11205.2|11193.2|12
1602175500000|2020-10-08 16:45:00|11209.4|11197.4|11219.8|11207.8|11225.9|11211.2|11207.4|11195.4|73
1602175800000|2020-10-08 16:50:00|11225.1|11205.1|11198.6|11186.6|11227.5|11214.5|11198.6|11186.6|39
1602176100000|2020-10-08 16:55:00|11199.1|11187.1|11183.8|11171.8|11199.5|11187.5|11183.8|11171.8|47
1602176400000|2020-10-08 17:00:00|11182.5|11170.5|11185|11173|11187.1|11175.1|11177.6|11165.6|45
1602176700000|2020-10-08 17:05:00|11185.5|11173.5|11172.5|11160.5|11185.9|11173.9|11169.3|11157.3|150
1602177000000|2020-10-08 17:10:00|11174.2|11162.2|11189.4|11177.4|11197.7|11183.4|11171.3|11159.3|106
1602177300000|2020-10-08 17:15:00|11192.6|11180.6|11192.6|11172.6|11197.2|11185.2|11181.9|11169.9|72
1602177600000|2020-10-08 17:20:00|11193.4|11173.4|11202.2|11190.2|11204.2|11191.1|11186.9|11173.4|9
1602177900000|2020-10-08 17:25:00|11201.4|11189.4|11182.3|11170.3|11201.4|11189.4|11181.9|11169.9|60
1602178200000|2020-10-08 17:30:00|11181.9|11169.9|11184|11172|11190.6|11178.6|11180.3|11168.3|7
1602178500000|2020-10-08 17:35:00|11183.2|11171.2|11174.8|11162.8|11185.5|11172.4|11171.1|11159.1|33
1602178800000|2020-10-08 17:40:00|11174|11162|11187|11175|11191.7|11177|11174|11158.9|62
1602179100000|2020-10-08 17:45:00|11187.4|11175.4|11174|11162|11192.6|11175.8|11173.7|11161.7|17
1602179400000|2020-10-08 17:50:00|11172|11160|11171.9|11159.9|11175.6|11163.6|11167|11155|57
1602179700000|2020-10-08 17:55:00|11170.3|11158.3|11166.5|11154.5|11175.5|11161.6|11163.2|11151.2|60
1602180000000|2020-10-08 18:00:00|11168.1|11156.1|11170.5|11158.5|11178.4|11161.2|11161.2|11148|146
1602250200000|2020-10-09 13:30:00|11177.1|11165.1|11168.7|11148.7|11189.3|11177.3|11150.1|11137.8|270
1602250500000|2020-10-09 13:35:00|11167.1|11147.1|11179.7|11167.7|11190|11171.5|11165.4|11145.4|49
1602250800000|2020-10-09 13:40:00|11180.6|11168.6|11171.4|11159.4|11185|11170.6|11170.6|11157.9|42
1602251100000|2020-10-09 13:45:00|11172.2|11160.2|11182.3|11170.3|11191.1|11179.1|11168.9|11156.9|23
1602251400000|2020-10-09 13:50:00|11183.5|11171.5|11177.3|11165.3|11196.1|11184.1|11176.5|11164.5|6
1602251700000|2020-10-09 13:55:00|11178.1|11166.1|11175.2|11163.2|11184.2|11168.2|11173.5|11157.9|10
1602252000000|2020-10-09 14:00:00|11176|11164|11188.2|11176.2|11188.2|11176.2|11174.4|11158.8|1
1602252300000|2020-10-09 14:05:00|11189|11177|11187.3|11175.3|11196.5|11184.5|11184|11172|19
1602252600000|2020-10-09 14:10:00|11188.2|11176.2|11179|11167|11188.2|11176.2|11179|11167|44
1602252900000|2020-10-09 14:15:00|11178.1|11166.1|11183.6|11171.6|11188|11173.7|11176.9|11161.3|2
1602253200000|2020-10-09 14:20:00|11184|11172|11180.9|11160.9|11185.5|11172|11172.3|11160.3|5
1602253500000|2020-10-09 14:25:00|11182.2|11162.2|11185.3|11173.3|11188.4|11175.4|11172.7|11160.1|7
1602253800000|2020-10-09 14:30:00|11188.9|11168.9|11178.6|11166.6|11188.9|11171.2|11175.3|11161.4|29
1602254100000|2020-10-09 14:35:00|11177.8|11165.8|11185.3|11173.3|11189.7|11175.4|11176.1|11161.4|13
1602254400000|2020-10-09 14:40:00|11188.1|11168.1|11193.2|11181.2|11194.5|11182.5|11182.8|11167.2|86
1602254700000|2020-10-09 14:45:00|11192.4|11180.4|11197.4|11185.4|11199.5|11187.5|11188.6|11176.6|23
1602255000000|2020-10-09 14:50:00|11198.3|11186.3|11202.3|11182.3|11208.3|11196.3|11196.6|11181.9|29
1602255300000|2020-10-09 14:55:00|11197|11185|11204.5|11192.5|11206|11192.5|11195.8|11179|124
1602255600000|2020-10-09 15:00:00|11203.3|11191.3|11221.2|11209.2|11224|11211.7|11202|11190|113
1602255900000|2020-10-09 15:05:00|11222|11210|11209.1|11197.1|11225.4|11213.4|11208.7|11196.7|115
1602256200000|2020-10-09 15:10:00|11207|11195|11215.8|11203.8|11219|11205.9|11203.7|11190.6|65
1602256500000|2020-10-09 15:15:00|11217.9|11205.9|11220.8|11208.8|11223.6|11210.1|11215.8|11199.8|21
1602256800000|2020-10-09 15:20:00|11220.4|11208.4|11220.4|11208.4|11235.1|11223.1|11216.3|11202.3|59
1602257100000|2020-10-09 15:25:00|11221.7|11209.7|11206.3|11194.3|11224.9|11209.7|11206.3|11194.3|43
1602257400000|2020-10-09 15:30:00|11206.7|11194.7|11200.1|11188.1|11211.3|11199.3|11198.4|11186.4|33
1602257700000|2020-10-09 15:35:00|11200.9|11188.9|11205.1|11193.1|11213.3|11198.5|11199.2|11187.2|30
1602258000000|2020-10-09 15:40:00|11205.9|11193.9|11210.9|11198.9|11219.5|11205.6|11205.9|11192.4|16
1602258300000|2020-10-09 15:45:00|11210.5|11198.5|11218|11206|11220.8|11206.9|11205.9|11193.9|5
1602258600000|2020-10-09 15:50:00|11217.2|11205.2|11216.8|11204.8|11220.8|11208.1|11210.9|11196.2|8
1602258900000|2020-10-09 15:55:00|11217.2|11205.2|11204.6|11184.6|11219.1|11206|11198.9|11183.7|35
1602259200000|2020-10-09 16:00:00|11203.7|11183.7|11206.1|11194.1|11209.4|11197.4|11201.7|11181.7|10
1602259500000|2020-10-09 16:05:00|11207.3|11195.3|11202.3|11190.3|11212.8|11200.8|11201.5|11189.5|6
1602259800000|2020-10-09 16:10:00|11201.5|11189.5|11206.5|11194.5|11210.1|11196.6|11201.1|11185.9|4
1602260100000|2020-10-09 16:15:00|11209.3|11189.3|11191.5|11179.5|11209.3|11197|11191.5|11179.5|16
1602260400000|2020-10-09 16:20:00|11190.2|11178.2|11190.2|11178.2|11203.4|11187.8|11189.4|11174.2|10
1602260700000|2020-10-09 16:25:00|11188.2|11176.2|11200.5|11180.5|11201.8|11184.9|11187.7|11173|9
1602261000000|2020-10-09 16:30:00|11197.8|11185.8|11189.9|11177.9|11201.4|11187|11188.2|11176.2|4
1602261300000|2020-10-09 16:35:00|11191.6|11179.6|11173.2|11161.2|11192.4|11180.4|11172.3|11160.3|28
1602261600000|2020-10-09 16:40:00|11172.8|11160.8|11162|11150|11173.6|11161.6|11159|11147|132
1602261900000|2020-10-09 16:45:00|11161.1|11149.1|11128.6|11116.6|11163.2|11151.2|11124|11112|261
1602262200000|2020-10-09 16:50:00|11129|11117|11147|11135|11151.2|11139.2|11129|11117|37
1602262500000|2020-10-09 16:55:00|11149.1|11137.1|11158.5|11138.5|11161|11146.6|11142.4|11130.4|128
1602262800000|2020-10-09 17:00:00|11153.2|11141.2|11158.6|11146.6|11167.4|11155.4|11149|11137|60
1602263100000|2020-10-09 17:05:00|11158.2|11146.2|11177.8|11165.8|11185.3|11173.3|11157.4|11145.4|48
1602263400000|2020-10-09 17:10:00|11177|11165|11159.1|11147.1|11180.8|11168.8|11158.3|11146.3|13
1602263700000|2020-10-09 17:15:00|11159.9|11147.9|11176.6|11164.6|11180|11168|11159.5|11147.5|41
1602264000000|2020-10-09 17:20:00|11177.9|11165.9|11181.6|11169.6|11182.5|11170.5|11171.2|11159.2|30
1602264300000|2020-10-09 17:25:00|11182.9|11170.9|11182.9|11170.9|11190|11178|11178.7|11166.7|15
1602264600000|2020-10-09 17:30:00|11185.4|11173.4|11170.8|11158.8|11190|11178|11167.9|11155.9|67
1602264900000|2020-10-09 17:35:00|11172.1|11160.1|11165.4|11153.4|11178.6|11164.6|11164.2|11152.2|38
1602265200000|2020-10-09 17:40:00|11164.2|11152.2|11152.9|11140.9|11166.3|11154.3|11149.2|11137.2|9
1602265500000|2020-10-09 17:45:00|11153.8|11141.8|11163.8|11151.8|11167.6|11155.6|11147.5|11135.5|96
1602265800000|2020-10-09 17:50:00|11162.6|11150.6|11175.1|11163.1|11175.5|11163.5|11155.1|11143.1|107
1602266100000|2020-10-09 17:55:00|11176.3|11164.3|11178.8|11166.8|11184|11171.4|11163.8|11151.8|63
1602266400000|2020-10-09 18:00:00|11179.2|11167.2|11212.4|11192.4|11215.3|11197.7|11178.8|11166.8|78
1602509400000|2020-10-12 13:30:00|11223.6|11211.6|11168.9|11156.9|11223.6|11211.6|11159.7|11147.7|81
1602509700000|2020-10-12 13:35:00|11171.7|11151.7|11137.5|11125.5|11171.7|11155.7|11118.6|11106.6|83
1602510000000|2020-10-12 13:40:00|11138.4|11126.4|11138.1|11126.1|11145.5|11132.7|11127.5|11115.5|210
1602510300000|2020-10-12 13:45:00|11137.2|11125.2|11150.6|11138.6|11156.8|11141.7|11133.8|11121.8|51
1602510600000|2020-10-12 13:50:00|11151.5|11139.5|11155.6|11143.6|11163.1|11151.1|11136.3|11124.3|17
1602510900000|2020-10-12 13:55:00|11156.5|11144.5|11156.4|11144.4|11176.1|11159.8|11152.1|11136.4|7
1602511200000|2020-10-12 14:00:00|11154.8|11142.8|11143.2|11131.2|11157|11145|11140.1|11128.1|47
1602511500000|2020-10-12 14:05:00|11142.3|11130.3|11136|11124|11150.3|11138.3|11136|11124|70
1602511800000|2020-10-12 14:10:00|11135.7|11123.7|11076.5|11046.5|11137.8|11125.8|11058.3|11043.5|229
1602512100000|2020-10-12 14:15:00|11077.4|11047.4|11067.9|11047.9|11085.8|11073.8|11058.8|11045.6|171
1602512400000|2020-10-12 14:20:00|11058.4|11046.4|11070.8|11058.8|11077.4|11061|11052|11039|168
1602512700000|2020-10-12 14:25:00|11070.5|11058.5|11076.2|11064.2|11078.2|11066.2|11066.2|11054.2|86
1602513000000|2020-10-12 14:30:00|11074.1|11062.1|11047.3|11027.3|11077|11065|11031.1|11019.1|254
1602513300000|2020-10-12 14:35:00|11049.1|11029.1|11063.5|11043.5|11067.1|11050.2|11041.5|11029.1|66
1602513600000|2020-10-12 14:40:00|11065.3|11045.3|11042|11030|11067.5|11047.5|11037|11025|45
1602513900000|2020-10-12 14:45:00|11041.1|11029.1|11048.6|11028.6|11053.2|11040.7|11030.9|11018.9|83
1602514200000|2020-10-12 14:50:00|11042.4|11030.4|11042.1|11030.1|11046.6|11032.1|11037.4|11023.9|46
1602514500000|2020-10-12 14:55:00|11042.4|11030.4|11043.1|11031.1|11047.1|11035.1|11039.9|11027.9|19
1602514800000|2020-10-12 15:00:00|11041|11029|11039.2|11027.2|11042.2|11030.2|11028.5|11016.5|91
1602515100000|2020-10-12 15:05:00|11038.3|11026.3|11039.7|11027.7|11056.5|11044.5|11037|11025|46
1602515400000|2020-10-12 15:10:00|11040.6|11028.6|11036.1|11024.1|11043.7|11030.2|11031.7|11019.7|85
1602515700000|2020-10-12 15:15:00|11037|11025|11046.8|11026.8|11048.1|11034|11029.9|11017.6|56
1602516000000|2020-10-12 15:20:00|11047.2|11027.2|11046.1|11034.1|11049.3|11034.1|11035.3|11023.3|37
1602516300000|2020-10-12 15:25:00|11044|11032|11039.4|11027.4|11052.3|11036.6|11036|11024|12
1602516600000|2020-10-12 15:30:00|11039.5|11027.5|11032.3|11020.3|11040.4|11028.4|11029.8|11017.8|14
1602516900000|2020-10-12 15:35:00|11031.1|11019.1|11016.5|10996.5|11033.2|11021.2|11005|10992.2|160
1602517200000|2020-10-12 15:40:00|11016.2|10996.2|11008.6|10988.6|11016.2|10996.6|10983.2|10970.6|47
1602517500000|2020-10-12 15:45:00|11006.4|10994.4|10990|10978|11008.5|10996.5|10983.9|10971.9|115
1602517800000|2020-10-12 15:50:00|10989.6|10977.6|10984.3|10972.3|10996.1|10979.8|10977.5|10965.5|75
1602518100000|2020-10-12 15:55:00|10982.2|10970.2|10997.7|10977.7|11000.4|10985.7|10972.5|10960.5|43
1602518400000|2020-10-12 16:00:00|10998.6|10978.6|11000.2|10988.2|11001.7|10988.2|10988.4|10976.4|16
1602518700000|2020-10-12 16:05:00|11001.1|10989.1|10994.9|10982.9|11016.8|10999|10993.8|10980.4|30
1602519000000|2020-10-12 16:10:00|10999.2|10979.2|10992.7|10980.7|11001|10983.8|10990.6|10978.6|3
1602519300000|2020-10-12 16:15:00|10993.4|10981.4|10997.9|10985.9|10999.9|10986.8|10987.2|10972.8|18
1602519600000|2020-10-12 16:20:00|10997.2|10985.2|11000.1|10988.1|11003|10988.1|10992.3|10980|23
1602519900000|2020-10-12 16:25:00|11000.4|10988.4|11008.5|10996.5|11011.2|10999.2|11000.1|10986.9|4
1602520200000|2020-10-12 16:30:00|11007.6|10995.6|11011.5|10991.5|11018.6|11005|11005.2|10985.9|54
1602520500000|2020-10-12 16:35:00|11012.4|10992.4|11015.1|11003.1|11020.9|11007|11009|10991.1|67
1602520800000|2020-10-12 16:40:00|11019.5|10999.5|11014.8|11002.8|11023.1|11007.8|11014.8|10999.5|5
1602521100000|2020-10-12 16:45:00|11012.6|11000.6|11017.6|10997.6|11017.6|11002.1|11007.4|10994.6|30
1602521400000|2020-10-12 16:50:00|11016.7|10996.7|11022.8|11002.8|11024|11008.8|11016.3|10994|22
1602521700000|2020-10-12 16:55:00|11024.9|11004.9|11005.9|10993.9|11028|11008|11005.9|10993.9|13
1602522000000|2020-10-12 17:00:00|11011.1|10991.1|10999.9|10987.9|11014.2|10995.3|10998.1|10984.2|29
1602522300000|2020-10-12 17:05:00|11000.3|10988.3|10999.9|10987.9|11002.1|10990.1|10997.8|10985.8|45
1602522600000|2020-10-12 17:10:00|11001.7|10989.7|11005.6|10993.6|11007.8|10995|11001.3|10986|8
1602522900000|2020-10-12 17:15:00|11007.5|10995.5|10998.2|10986.2|11014.2|10999.8|10998.2|10986.2|32
1602523200000|2020-10-12 17:20:00|10998.5|10986.5|11002.5|10990.5|11014.3|10999|10994.9|10982.9|25
1602523500000|2020-10-12 17:25:00|11003.4|10991.4|10998.5|10986.5|11010.8|10994.1|10998.2|10986.2|15
1602523800000|2020-10-12 17:30:00|11000.3|10988.3|11014.1|11002.1|11015.9|11002.1|11000.3|10986.8|33
1602524100000|2020-10-12 17:35:00|11013.2|11001.2|11008.3|10996.3|11021.7|11006.7|11004.9|10992.9|16
1602524400000|2020-10-12 17:40:00|11009.2|10997.2|11016.7|10996.7|11022.4|11005.1|11009.2|10996.7|8
1602524700000|2020-10-12 17:45:00|11017.1|10997.1|11007.3|10995.3|11024.2|11006.1|11005.9|10992.4|10
1602525000000|2020-10-12 17:50:00|11008.1|10996.1|11008.8|10988.8|11019.9|11001.1|11002.7|10987|14
1602525300000|2020-10-12 17:55:00|11009.7|10989.7|11020.9|11008.9|11026.8|11010.3|11003.4|10989.7|44
1602525600000|2020-10-12 18:00:00|11025.3|11005.3|11044.1|11024.1|11044.1|11029.7|11019.1|11001.7|36
1602525900000|2020-10-12 18:05:00|11042.3|11022.3|11042.3|11022.3|11042.3|11022.3|11042.3|11022.3|0
1602595800000|2020-10-13 13:30:00|11069.5|11049.5|11024.1|11012.1|11069.5|11056.8|11022.9|11008.2|176
1602596100000|2020-10-13 13:35:00|11030.6|11010.6|11035.3|11023.3|11048.6|11035.1|11030.6|11010.6|63
1602596400000|2020-10-13 13:40:00|11036.3|11024.3|11054.6|11042.6|11061.1|11046.4|11026.9|11014.9|78
1602596700000|2020-10-13 13:45:00|11054.3|11042.3|11073.4|11061.4|11077.4|11065.1|11049.3|11032.3|55
1602597000000|2020-10-13 13:50:00|11075.9|11063.9|11085.7|11073.7|11089.3|11077.3|11073.4|11061.4|141
1602597300000|2020-10-13 13:55:00|11083.8|11071.8|11083.8|11071.8|11095.9|11083.9|11081.3|11065.6|32
1602597600000|2020-10-13 14:00:00|11084.7|11072.7|11082.5|11070.5|11090.9|11078.9|11081|11069|59
1602597900000|2020-10-13 14:05:00|11078.8|11066.8|11070.3|11058.3|11078.8|11066.8|11065.9|11053.9|136
1602598200000|2020-10-13 14:10:00|11072.1|11060.1|11069.6|11057.6|11074|11062|11064.1|11052.1|94
1602598500000|2020-10-13 14:15:00|11071.5|11059.5|11068.1|11056.1|11071.5|11059.5|11064.1|11052.1|17
1602598800000|2020-10-13 14:20:00|11067.2|11055.2|11047.9|11035.9|11067.2|11055.2|11044.8|11032.8|22
1602599100000|2020-10-13 14:25:00|11048.8|11036.8|11047.4|11035.4|11053.1|11041.1|11035.1|11020.9|16
1602599400000|2020-10-13 14:30:00|11045.5|11033.5|11031.7|11019.7|11045.5|11033.5|11028.6|11016.6|20
1602599700000|2020-10-13 14:35:00|11035.4|11023.4|11015.5|10995.5|11051.3|11028.1|11006.5|10992.7|39
1602600000000|2020-10-13 14:40:00|11016.8|10996.8|11022.5|11002.5|11033.1|11018|11015.5|10995.5|50
1602600300000|2020-10-13 14:45:00|11019.7|11007.7|11007.5|10995.5|11029|11012.7|11005.4|10992.8|4
1602600600000|2020-10-13 14:50:00|11006.6|10994.6|11007.2|10995.2|11018.4|11002.4|10992.9|10980.9|38
1602600900000|2020-10-13 14:55:00|11007.5|10995.5|11015.7|11003.7|11028|11013.1|11007.5|10995.2|23
1602601200000|2020-10-13 15:00:00|11015.4|11003.4|11000.7|10988.7|11020.9|11007.4|11000.7|10988.7|38
1602601500000|2020-10-13 15:05:00|11001.9|10989.9|10987.9|10975.9|11002.2|10989.9|10985.7|10973.7|34
1602601800000|2020-10-13 15:10:00|10988.8|10976.8|10979.6|10967.6|10991.9|10978.4|10979.6|10967.6|51
1602602100000|2020-10-13 15:15:00|10980.8|10968.8|10989.5|10977.5|10997.6|10983.1|10980.8|10968.8|25
1602602400000|2020-10-13 15:20:00|10988.6|10976.6|10980.8|10968.8|10992.6|10977.5|10976.4|10964.2|20
1602602700000|2020-10-13 15:25:00|10979.9|10967.9|10990.1|10978.1|10998.8|10986.8|10979.9|10967.9|6
1602603000000|2020-10-13 15:30:00|10990.5|10978.5|10977.1|10965.1|10990.5|10978.5|10973.3|10961.3|52
1602603300000|2020-10-13 15:35:00|10974.6|10962.6|10976.8|10964.8|10989.2|10975.1|10972.1|10960.1|21
1602603600000|2020-10-13 15:40:00|10975.5|10963.5|10974|10962|10975.8|10963.8|10969.6|10957.6|26
1602603900000|2020-10-13 15:45:00|10969.6|10957.6|10966.8|10954.8|10969.6|10957.6|10962.1|10950.1|63
1602604200000|2020-10-13 15:50:00|10969|10957|10964.7|10952.7|10969|10957|10960.3|10948.3|77
1602604500000|2020-10-13 15:55:00|10965|10953|10965.9|10953.9|10971.8|10959.5|10954.7|10942.7|82
1602604800000|2020-10-13 16:00:00|10963.7|10951.7|10968.1|10956.1|10972.7|10959.2|10963.7|10951.7|6
1602605100000|2020-10-13 16:05:00|10965.9|10953.9|10959.7|10947.7|10970.9|10957.4|10957.2|10945.2|31
1602605400000|2020-10-13 16:10:00|10960.6|10948.6|10945|10933|10960.9|10948.9|10942.5|10930.5|44
1602605700000|2020-10-13 16:15:00|10944.1|10932.1|10944.1|10932.1|10952.2|10940.2|10942.8|10930.8|34
1602606000000|2020-10-13 16:20:00|10945|10933|10951|10939|10952.2|10940.2|10937.9|10925.9|44
1602606300000|2020-10-13 16:25:00|10949.7|10937.7|10940.4|10928.4|10952.2|10940.2|10940.1|10928.1|15
1602606600000|2020-10-13 16:30:00|10937.9|10925.9|10940.1|10928.1|10942.2|10930.2|10937.6|10925.6|25
1602606900000|2020-10-13 16:35:00|10939.7|10927.7|10944.8|10932.8|10950.9|10937.1|10937.9|10925.9|42
1602607200000|2020-10-13 16:40:00|10950|10930|10924.9|10912.9|10950|10932.8|10924.9|10912.9|63
1602607500000|2020-10-13 16:45:00|10925.8|10913.8|10959.2|10947.2|10963.5|10948.1|10920.5|10903.2|28
1602607800000|2020-10-13 16:50:00|10966.3|10946.3|10955.6|10935.6|10975.7|10959.7|10950.7|10935.6|26
1602608100000|2020-10-13 16:55:00|10951.9|10939.9|10971.9|10959.9|10978.4|10960.8|10951.9|10938.4|1
1602608400000|2020-10-13 17:00:00|10974.1|10962.1|10963.8|10951.8|10974.6|10962.1|10961.3|10946.8|5
1602608700000|2020-10-13 17:05:00|10961.3|10949.3|10971.9|10951.9|10974.1|10954.1|10952.8|10940.8|12
1602609000000|2020-10-13 17:10:00|10970|10950|10979.8|10967.8|10985.3|10970.9|10970|10950|11
1602609300000|2020-10-13 17:15:00|10981.9|10969.9|10993.7|10981.7|10995.9|10983.9|10979.8|10964|5
1602609600000|2020-10-13 17:20:00|10992.5|10980.5|11010.6|10998.6|11013.4|11001.4|10991.5|10978.6|59
1602609900000|2020-10-13 17:25:00|11005.1|10993.1|11010.4|10998.4|11011.9|10998.4|11000.1|10988.1|52
1602610200000|2020-10-13 17:30:00|11011.1|10999.1|11020.4|11008.4|11021.3|11009.3|11005.8|10993.8|44
1602610500000|2020-10-13 17:35:00|11022.2|11010.2|11031.6|11011.6|11031.9|11016.5|11014.2|11002.2|14
1602610800000|2020-10-13 17:40:00|11033.7|11013.7|11039.4|11027.4|11040.3|11028.3|11029.1|11010.3|19
1602611100000|2020-10-13 17:45:00|11040.3|11028.3|11052.5|11040.5|11057.7|11045.7|11040.1|11028.1|16
1602611400000|2020-10-13 17:50:00|11051.5|11039.5|11050.7|11038.7|11059|11047|11047.5|11031.8|70
1602611700000|2020-10-13 17:55:00|11048.8|11036.8|11067.1|11055.1|11071.5|11059.5|11041|11028.1|62
1602612000000|2020-10-13 18:00:00|11066.2|11054.2|11056.9|11044.9|11070.5|11057.3|11056|11041.2|45
1602682200000|2020-10-14 13:30:00|11047.7|11035.7|11066.6|11054.6|11075.7|11061.9|11030|11016.2|31
1602682500000|2020-10-14 13:35:00|11065.6|11053.6|11059.5|11047.5|11077.8|11064.6|11051.6|11039.6|40
1602682800000|2020-10-14 13:40:00|11058.8|11046.8|11068.8|11056.8|11068.8|11056.8|11049.7|11026.3|21
1602683100000|2020-10-14 13:45:00|11066.9|11054.9|11059.8|11047.8|11066.9|11054.9|11055.4|11043.4|6
1602683400000|2020-10-14 13:50:00|11060.7|11048.7|11070.1|11058.1|11074.8|11061.3|11056|11044|4
1602683700000|2020-10-14 13:55:00|11069.2|11057.2|11061.7|11049.7|11071.4|11059.4|11053.2|11038.5|10
1602684000000|2020-10-14 14:00:00|11060.4|11048.4|11038.5|11018.5|11064.1|11048.4|11030.7|11016.3|5
1602684300000|2020-10-14 14:05:00|11036.3|11016.3|11018|11006|11038.5|11022.2|11015.5|10998.5|23
1602684600000|2020-10-14 14:10:00|11017.3|11005.3|11034.4|11014.4|11035.4|11019.7|11008.6|10996.3|29
1602684900000|2020-10-14 14:15:00|11029.2|11017.2|11010.8|10998.8|11035.4|11019.7|11009.2|10993.5|10
1602685200000|2020-10-14 14:20:00|11011.7|10999.7|10993.6|10981.6|11015.1|10999.7|10992.3|10980.3|19
1602685500000|2020-10-14 14:25:00|10994.5|10982.5|10981.4|10969.4|11000.4|10984.7|10974.2|10962.2|41
1602685800000|2020-10-14 14:30:00|10980.1|10968.1|10980.8|10968.8|10981.1|10969.1|10967.3|10955.3|58
1602686100000|2020-10-14 14:35:00|10981.1|10969.1|10993.2|10981.2|10998.8|10985|10981.1|10964.8|41
1602686400000|2020-10-14 14:40:00|10992.3|10980.3|10972|10960|10992.3|10980.3|10967.9|10955.1|24
1602686700000|2020-10-14 14:45:00|10971.1|10959.1|10962.3|10950.3|10974.2|10962.2|10960.4|10948.4|34
1602687000000|2020-10-14 14:50:00|10962.6|10950.6|10962.3|10950.3|10964.5|10952.5|10954.8|10942.8|9
1602687300000|2020-10-14 14:55:00|10963.9|10951.9|10966.6|10946.6|10966.6|10952.8|10950.4|10938.4|14
1602687600000|2020-10-14 15:00:00|10962.3|10950.3|10953|10941|10962.3|10950.3|10948.6|10936.6|24
1602687900000|2020-10-14 15:05:00|10952|10940|10962.9|10950.9|10965.7|10953.4|10950.8|10937.6|74
1602688200000|2020-10-14 15:10:00|10966.6|10946.6|10954.1|10934.1|10966.6|10948.4|10941.7|10929.7|34
1602688500000|2020-10-14 15:15:00|10947.9|10935.9|10934.8|10922.8|10947.9|10935.9|10933.2|10921.2|21
1602688800000|2020-10-14 15:20:00|10933.8|10921.8|10937.2|10925.2|10946.3|10930.9|10928.5|10916.5|75
1602689100000|2020-10-14 15:25:00|10936|10924|10939.1|10927.1|10955.7|10939.7|10931.6|10919.6|9
1602689400000|2020-10-14 15:30:00|10940|10928|10936.3|10924.3|10940|10928|10934.1|10922.1|5
1602689700000|2020-10-14 15:35:00|10938.2|10926.2|10957.6|10945.6|10969.7|10952.5|10938.2|10926.2|52
1602690000000|2020-10-14 15:40:00|10952.9|10940.9|10949.8|10937.8|10959.1|10945|10946.6|10934.6|53
1602690300000|2020-10-14 15:45:00|10948.5|10936.5|10945.4|10933.4|10950.7|10938.7|10943.5|10931.5|86
1602690600000|2020-10-14 15:50:00|10945.1|10933.1|10942|10930|10945.1|10933.1|10937.3|10925.3|14
1602690900000|2020-10-14 15:55:00|10941|10929|10954.8|10942.8|10963.5|10951.5|10937.6|10925.6|90
1602691200000|2020-10-14 16:00:00|10957.3|10945.3|10974.1|10962.1|10980.4|10968.4|10955.4|10943.4|40
1602691500000|2020-10-14 16:05:00|10973.8|10961.8|10982|10970|10990.1|10970.1|10970.4|10956.6|42
1602691800000|2020-10-14 16:10:00|10981|10969|10980.1|10968.1|10983.9|10971.9|10976|10964|77
1602692100000|2020-10-14 16:15:00|10979.2|10967.2|10961.9|10941.9|10979.2|10967.2|10961.9|10941.9|80
1602692400000|2020-10-14 16:20:00|10961|10941|10950.4|10938.4|10961.9|10943.7|10945.7|10933.7|25
1602692700000|2020-10-14 16:25:00|10952|10940|10952.6|10940.6|10955.1|10940.9|10947.3|10932.3|16
1602693000000|2020-10-14 16:30:00|10952.9|10940.9|10948.6|10936.6|10966.3|10950.6|10947.9|10935.7|11
1602693300000|2020-10-14 16:35:00|10948.3|10936.3|10959.5|10939.5|10959.5|10943.8|10946.1|10934.1|49
1602693600000|2020-10-14 16:40:00|10955.8|10943.8|10960.8|10940.8|10963|10951|10955.8|10940.8|26
1602693900000|2020-10-14 16:45:00|10962.7|10942.7|10963|10943|10973|10948.3|10960.8|10940.8|0
1602694200000|2020-10-14 16:50:00|10964.2|10944.2|10968|10948|10968|10948|10960.5|10940.5|0
1602694500000|2020-10-14 16:55:00|10965.8|10945.8|10959.8|10939.8|10969.5|10948|10954.3|10938.6|0
1602694800000|2020-10-14 17:00:00|10959.5|10939.5|10956.7|10936.7|10960.5|10943.5|10951.8|10935.8|19
1602695100000|2020-10-14 17:05:00|10955.8|10935.8|10946.2|10934.2|10955.8|10938.5|10942.7|10927|15
1602695400000|2020-10-14 17:10:00|10945.2|10933.2|10974.9|10954.9|10978.3|10958.3|10945.2|10933.2|15
1602695700000|2020-10-14 17:15:00|10973.9|10953.9|10979.7|10967.7|10988.1|10972.4|10964.7|10949|13
1602696000000|2020-10-14 17:20:00|10978.8|10966.8|10978.8|10966.8|10992.8|10980.8|10977.2|10961.2|11
1602696300000|2020-10-14 17:25:00|10977.5|10965.5|10969.3|10957.3|10989.3|10965.5|10968.1|10953.9|11
1602696600000|2020-10-14 17:30:00|10970.5|10958.5|10969.7|10957.7|10980.6|10959.8|10963.1|10947.1|18
1602696900000|2020-10-14 17:35:00|10969.1|10957.1|10982.3|10970.3|10982.3|10970.3|10965.6|10949|15
1602697200000|2020-10-14 17:40:00|10981|10969|10985.3|10965.3|10993.5|10979.9|10981|10965|2
1602697500000|2020-10-14 17:45:00|10987.2|10967.2|10971.3|10959.3|10989.1|10972.8|10969.4|10951.9|12
1602697800000|2020-10-14 17:50:00|10972.5|10960.5|10982|10970|10988.2|10976.2|10971.3|10957.8|5
1602698100000|2020-10-14 17:55:00|10981.1|10969.1|10988.5|10976.5|10990.1|10976.9|10974.2|10960.7|4
1602698400000|2020-10-14 18:00:00|10990.4|10978.4|11009.6|10997.6|11009.6|10997.6|10990.4|10978.4|80
1602768600000|2020-10-15 13:30:00|10964.7|10952.7|10984|10972|10994.7|10974.2|10941.6|10929.4|55
1602768900000|2020-10-15 13:35:00|10982.8|10970.8|10957.4|10945.4|10986.7|10974.7|10957.4|10944|30
1602769200000|2020-10-15 13:40:00|10958.4|10946.4|10978.2|10958.2|10984.5|10970.4|10955.5|10935.9|46
1602769500000|2020-10-15 13:45:00|10977.5|10957.5|10963|10951|10977.5|10957.5|10954.7|10942.7|6
1602769800000|2020-10-15 13:50:00|10963.9|10951.9|10950.6|10930.6|10963.9|10951.9|10945.1|10930.6|25
1602770100000|2020-10-15 13:55:00|10950.3|10930.3|10947.6|10935.6|10956.4|10937.9|10940.5|10928.4|39
1602770400000|2020-10-15 14:00:00|10945.7|10933.7|10916|10896|10963.5|10941.7|10907.9|10891.9|78
1602770700000|2020-10-15 14:05:00|10917|10897|10950.3|10920.3|10950.3|10930.1|10912.9|10895.1|72
1602771000000|2020-10-15 14:10:00|10949.3|10919.3|10960.2|10948.2|10967.8|10949.7|10936.7|10916.1|19
1602771300000|2020-10-15 14:15:00|10959.7|10947.7|10959.8|10939.8|10974.5|10958.8|10955.2|10939.8|40
1602771600000|2020-10-15 14:20:00|10960.8|10940.8|10969.2|10949.2|10974.5|10951.2|10953.6|10929.7|16
1602771900000|2020-10-15 14:25:00|10968.3|10948.3|10955.3|10943.3|10978.7|10953.9|10951.1|10939.1|0
1602772200000|2020-10-15 14:30:00|10955.6|10943.6|10962.8|10942.8|10964|10945.5|10948.9|10936.9|0
1602772500000|2020-10-15 14:35:00|10965.9|10945.9|10967.8|10955.8|10972.3|10957.4|10961.8|10941.8|1
1602772800000|2020-10-15 14:40:00|10969.7|10957.7|10964.9|10952.9|10981.3|10969.3|10964.9|10952.9|2
1602773100000|2020-10-15 14:45:00|10964.6|10952.6|10971|10951|10980.9|10960.9|10960.6|10943.9|5
1602773400000|2020-10-15 14:50:00|10966.7|10954.7|10967.5|10947.5|10979.6|10963.8|10963.4|10946.6|8
1602773700000|2020-10-15 14:55:00|10966.6|10946.6|10947.7|10935.7|10967.5|10949.3|10947.7|10935.7|9
1602774000000|2020-10-15 15:00:00|10946.5|10934.5|10939.2|10919.2|10948.7|10936.7|10931.8|10919.2|37
1602774300000|2020-10-15 15:05:00|10936.5|10924.5|10925.1|10913.1|10940.2|10926|10924.8|10912.8|35
1602774600000|2020-10-15 15:10:00|10922.6|10910.6|10925.8|10905.8|10933|10916.2|10905.9|10893.9|20
1602774900000|2020-10-15 15:15:00|10926.8|10906.8|10922.4|10910.4|10935.5|10916.7|10922.4|10906.8|0
1602775200000|2020-10-15 15:20:00|10921.1|10909.1|10938.7|10926.7|10943|10926.7|10920.2|10908.2|8
1602775500000|2020-10-15 15:25:00|10944|10924|10938|10918|10950.3|10934.3|10933.8|10915.3|9
1602775800000|2020-10-15 15:30:00|10940.5|10920.5|10954.7|10942.7|10957.8|10944|10938|10918|6
1602776100000|2020-10-15 15:35:00|10953.8|10941.8|10953.4|10941.4|10969|10952.6|10952.9|10937.8|21
1602776400000|2020-10-15 15:40:00|10953.1|10941.1|10947.1|10935.1|10958.8|10946.8|10947.1|10935.1|4
1602776700000|2020-10-15 15:45:00|10948.4|10936.4|10946.9|10934.9|10951.6|10939.6|10946.9|10934.9|15
1602777000000|2020-10-15 15:50:00|10947.1|10935.1|10931.9|10919.9|10955.6|10940.3|10931.9|10916.3|2
1602777300000|2020-10-15 15:55:00|10933.1|10921.1|10939.4|10919.4|10944.6|10928.6|10930.6|10916.2|10
1602777600000|2020-10-15 16:00:00|10940.3|10920.3|10934.6|10914.6|10948.1|10929.8|10933.4|10913.1|36
1602777900000|2020-10-15 16:05:00|10934.4|10914.4|10934.5|10914.5|10938.7|10920.5|10925|10908.7|3
1602778200000|2020-10-15 16:10:00|10935.5|10915.5|10925.8|10913.8|10941.2|10925.5|10925.8|10913.7|1
1602778500000|2020-10-15 16:15:00|10928|10916|10927.4|10915.4|10935.8|10917.3|10925.8|10912.6|2
1602778800000|2020-10-15 16:20:00|10926.1|10914.1|10926.1|10914.1|10927.4|10915.4|10923.9|10911.9|2
1602779100000|2020-10-15 16:25:00|10925.2|10913.2|10928.3|10908.3|10929.3|10914.1|10920.9|10906.8|5
1602779400000|2020-10-15 16:30:00|10929.3|10909.3|10915.2|10895.2|10929.3|10913|10909.2|10894.2|6
1602779700000|2020-10-15 16:35:00|10914.2|10894.2|10918.3|10906.3|10920.2|10907.2|10913.7|10894.2|9
1602780000000|2020-10-15 16:40:00|10919.5|10907.5|10919.2|10907.2|10921.7|10909.7|10919.2|10907.2|1
1602780300000|2020-10-15 16:45:00|10919.8|10907.8|10926.2|10914.2|10926.7|10914.7|10919.8|10907.8|5
1602780600000|2020-10-15 16:50:00|10928.7|10916.7|10930.6|10918.6|10936.2|10924.2|10928.7|10916.7|37
1602780900000|2020-10-15 16:55:00|10929.7|10917.7|10935.6|10923.6|10940.6|10928.6|10928.1|10916.1|11
1602781200000|2020-10-15 17:00:00|10937.2|10925.2|10923.1|10911.1|10938.1|10926.1|10920.6|10908.6|0
1602781500000|2020-10-15 17:05:00|10923.2|10911.2|10918.4|10906.4|10923.2|10911.2|10915.7|10903.7|1
1602781800000|2020-10-15 17:10:00|10917.9|10905.9|10913.5|10901.5|10920.9|10908.9|10913.5|10901.5|1
1602782100000|2020-10-15 17:15:00|10913.7|10901.7|10923.5|10911.5|10926|10914|10913.7|10901.7|1
1602782400000|2020-10-15 17:20:00|10924.7|10912.7|10920.7|10908.7|10924.7|10912.7|10916|10904|2
1602782700000|2020-10-15 17:25:00|10921.9|10909.9|10923.2|10911.2|10923.2|10911.2|10911|10899|6
1602783000000|2020-10-15 17:30:00|10922.9|10910.9|10928.3|10908.3|10933.3|10916.7|10917.6|10903.9|59
1602783300000|2020-10-15 17:35:00|10926.4|10906.4|10928|10908|10928|10908|10923.9|10903.9|0
1602783600000|2020-10-15 17:40:00|10929|10909|10930.8|10910.8|10942.5|10925.9|10929|10907.1|0
1602783900000|2020-10-15 17:45:00|10931.8|10911.8|10929.6|10917.6|10938.1|10917.6|10926.4|10905.5|0
1602784200000|2020-10-15 17:50:00|10931|10919|10948.2|10936.2|10952.4|10940.4|10931|10910.6|16
1602784500000|2020-10-15 17:55:00|10951|10931|10921.9|10909.9|10951.9|10936.2|10916|10904|8
1602784800000|2020-10-15 18:00:00|10919.9|10907.9|10930.7|10910.7|10940.6|10919.5|10915.5|10900|25
1602785100000|2020-10-15 18:05:00|10931.7|10911.7|10931.7|10911.7|10931.7|10911.7|10931.7|10911.7|0
1602855000000|2020-10-16 13:30:00|10936.8|10906.8|10899.6|10887.6|10936.8|10912.4|10896.7|10884.7|46
1602855300000|2020-10-16 13:35:00|10899.9|10887.9|10882.4|10870.4|10900.8|10887.9|10864.4|10852.4|92
1602855600000|2020-10-16 13:40:00|10880.4|10868.4|10881.3|10861.3|10884|10869.4|10845.4|10833.4|61
1602855900000|2020-10-16 13:45:00|10882.3|10862.3|10904.6|10884.6|10921.2|10895.9|10881.7|10862.3|17
1602856200000|2020-10-16 13:50:00|10903.6|10883.6|10898.6|10878.6|10913.8|10889|10893.6|10873.6|6
1602856500000|2020-10-16 13:55:00|10898.3|10878.3|10888.9|10876.9|10907.8|10884.9|10885.4|10865|15
1602856800000|2020-10-16 14:00:00|10887.6|10875.6|10919.1|10899.1|10919.1|10902.8|10886.1|10869.8|30
1602857100000|2020-10-16 14:05:00|10921.3|10909.3|10889.9|10877.9|10923|10909.3|10884.4|10872.2|27
1602857400000|2020-10-16 14:10:00|10891.9|10879.9|10900.9|10888.9|10911.9|10899.9|10891.9|10879.7|3
1602857700000|2020-10-16 14:15:00|10899.7|10887.7|10890.2|10870.2|10907.2|10895.2|10885|10870.2|29
1602858000000|2020-10-16 14:20:00|10887.5|10875.5|10880.2|10868.2|10892.5|10880.5|10880.2|10868.2|2
1602858300000|2020-10-16 14:25:00|10880|10868|10862.5|10850.5|10884.2|10869|10858|10846|5
1602858600000|2020-10-16 14:30:00|10861.5|10849.5|10863.5|10851.5|10872.7|10860.5|10856.2|10844.2|17
1602858900000|2020-10-16 14:35:00|10863.2|10851.2|10860|10848|10867.2|10855.2|10857.5|10845.3|6
1602859200000|2020-10-16 14:40:00|10859|10847|10858.5|10846.5|10866.3|10852.8|10857.5|10844|2
1602859500000|2020-10-16 14:45:00|10857.5|10845.5|10855.3|10843.3|10860|10848|10853|10841|2
1602859800000|2020-10-16 14:50:00|10855.6|10843.6|10854.1|10842.1|10861.4|10849.4|10851.1|10839.1|49
1602860100000|2020-10-16 14:55:00|10853.9|10841.9|10858.1|10846.1|10858.1|10846.1|10851.4|10839.4|28
1602860400000|2020-10-16 15:00:00|10860.6|10848.6|10876.1|10864.1|10885.3|10870.8|10860.6|10848.6|22
1602860700000|2020-10-16 15:05:00|10875.1|10863.1|10878.9|10866.9|10880.9|10868.9|10873.9|10859.4|4
1602861000000|2020-10-16 15:10:00|10878.6|10866.6|10886.7|10874.7|10894.2|10882.2|10873.9|10861.9|17
1602861300000|2020-10-16 15:15:00|10886.1|10874.1|10880.2|10868.2|10886.1|10874.1|10878.9|10865.4|0
1602861600000|2020-10-16 15:20:00|10879.9|10867.9|10885.9|10873.9|10887.1|10875.1|10878.9|10866.1|45
1602861900000|2020-10-16 15:25:00|10884.9|10872.9|10877.9|10865.9|10886.2|10874.2|10876.7|10864.7|11
1602862200000|2020-10-16 15:30:00|10878.9|10866.9|10881|10869|10884.2|10872.2|10874.7|10862.7|19
1602862500000|2020-10-16 15:35:00|10881.2|10869.2|10870|10858|10881.2|10869.2|10868.8|10856.8|16
1602862800000|2020-10-16 15:40:00|10871.3|10859.3|10872|10860|10874.8|10861.3|10866|10852.5|6
1602863100000|2020-10-16 15:45:00|10873.3|10861.3|10868.8|10856.8|10878.5|10863.8|10863.6|10851.6|24
1602863400000|2020-10-16 15:50:00|10867.6|10855.6|10858.4|10846.4|10867.6|10855.6|10858.4|10846.4|12
1602863700000|2020-10-16 15:55:00|10860.7|10848.7|10858.4|10846.4|10860.9|10848.9|10855.9|10843.9|7
1602864000000|2020-10-16 16:00:00|10860.9|10848.9|10863.2|10851.2|10868.2|10856.2|10855.9|10843.9|21
1602864300000|2020-10-16 16:05:00|10860.9|10848.9|10862.9|10850.9|10867.9|10855.9|10858.4|10846.4|70
1602864600000|2020-10-16 16:10:00|10862.7|10850.7|10866.9|10854.9|10866.9|10854.9|10856.4|10844.4|21
1602864900000|2020-10-16 16:15:00|10869.1|10857.1|10862.9|10850.9|10871.9|10859.9|10862.9|10850.9|4
1602865200000|2020-10-16 16:20:00|10865.2|10853.2|10857.4|10845.4|10871.7|10855.4|10855.2|10843.2|6
1602865500000|2020-10-16 16:25:00|10856.4|10844.4|10872.9|10860.9|10874.7|10862.7|10856.4|10844.4|35
1602865800000|2020-10-16 16:30:00|10874.1|10862.1|10872.4|10860.4|10881.9|10869.9|10867.4|10855.4|36
1602866100000|2020-10-16 16:35:00|10869.9|10857.9|10860.5|10848.5|10882.2|10866.4|10860.5|10846.7|0
1602866400000|2020-10-16 16:40:00|10859.2|10847.2|10855.7|10843.7|10860.5|10848.5|10855|10843|7
1602866700000|2020-10-16 16:45:00|10856|10844|10851|10839|10857.5|10844|10848.5|10835.3|16
1602867000000|2020-10-16 16:50:00|10850.7|10838.7|10840.5|10828.5|10855.5|10843.5|10839.2|10827.2|74
1602867300000|2020-10-16 16:55:00|10838.5|10826.5|10833.3|10813.3|10846.8|10826.5|10830.8|10810.3|72
1602867600000|2020-10-16 17:00:00|10831.1|10811.1|10824.8|10812.8|10832.3|10814|10813.1|10801.1|36
1602867900000|2020-10-16 17:05:00|10825.1|10813.1|10817.4|10805.4|10833.8|10817.3|10812.4|10800.4|8
1602868200000|2020-10-16 17:10:00|10816.5|10804.5|10813.2|10801.2|10822.2|10810.2|10809.4|10796.5|27
1602868500000|2020-10-16 17:15:00|10812.9|10800.9|10805.7|10793.7|10819.2|10807.2|10801.3|10789.3|5
1602868800000|2020-10-16 17:20:00|10800.7|10788.7|10796.7|10784.7|10807.7|10795.7|10793.2|10781.2|28
1602869100000|2020-10-16 17:25:00|10797.7|10785.7|10811.4|10799.4|10814.9|10802.9|10793.2|10781.2|12
1602869400000|2020-10-16 17:30:00|10812.4|10800.4|10827.4|10815.4|10838.4|10824.6|10809.4|10795.2|8
1602869700000|2020-10-16 17:35:00|10825.4|10813.4|10823.4|10811.4|10829.4|10817.4|10821.4|10809.4|0
1602870000000|2020-10-16 17:40:00|10821.5|10809.5|10823.2|10811.2|10831|10813.3|10815.3|10803.3|59
1602870300000|2020-10-16 17:45:00|10824.5|10812.5|10848.9|10828.9|10863.1|10845.2|10824.2|10810.7|32
1602870600000|2020-10-16 17:50:00|10851.4|10831.4|10844.4|10832.4|10860.9|10844.6|10840.2|10828.2|19
1602870900000|2020-10-16 17:55:00|10843.4|10831.4|10841.4|10829.4|10853.6|10841.6|10831.7|10811.7|16
1602871200000|2020-10-16 18:00:00|10840.4|10828.4|10869.7|10857.7|10874.2|10862.2|10823.5|10810|65
1602871500000|2020-10-16 18:05:00|10868.7|10856.7|10868.7|10856.7|10868.7|10856.7|10868.7|10856.7|0
1603114200000|2020-10-19 13:30:00|10849|10819|10844.7|10814.7|10865.8|10844.2|10814.6|10802.3|28
1603114500000|2020-10-19 13:35:00|10839.9|10819.9|10841.7|10821.7|10844.7|10824.2|10830.1|10812.3|31
1603114800000|2020-10-19 13:40:00|10841.9|10821.9|10820.6|10808.6|10841.9|10821.9|10820.6|10805|4
1603115100000|2020-10-19 13:45:00|10818.5|10806.5|10818.4|10788.4|10822.1|10807.2|10778.1|10758.1|45
1603115400000|2020-10-19 13:50:00|10814.6|10784.6|10790|10778|10818.4|10801.8|10790|10774.2|16
1603115700000|2020-10-19 13:55:00|10785.8|10773.8|10774.9|10762.9|10792.1|10780.1|10774.9|10752.1|52
1603116000000|2020-10-19 14:00:00|10777|10765|10791.1|10779.1|10810.7|10794.5|10777|10765|16
1603116300000|2020-10-19 14:05:00|10794.2|10782.2|10792.3|10772.3|10799.6|10782.5|10786|10771.3|34
1603116600000|2020-10-19 14:10:00|10786|10774|10770.5|10758.5|10786|10774|10760.1|10748.1|72
1603116900000|2020-10-19 14:15:00|10769.5|10757.5|10770.1|10758.1|10799.5|10786.8|10765.3|10749.1|8
1603117200000|2020-10-19 14:20:00|10770.3|10758.3|10752.2|10732.2|10783.5|10767.1|10742.4|10728.9|49
1603117500000|2020-10-19 14:25:00|10753.3|10733.3|10742|10722|10762|10742|10728.8|10716.8|21
1603117800000|2020-10-19 14:30:00|10742.2|10722.2|10748.7|10736.7|10779.9|10759.9|10742.2|10722.2|4
1603118100000|2020-10-19 14:35:00|10750.8|10738.8|10727.2|10715.2|10762.5|10742.5|10727.2|10715.2|10
1603118400000|2020-10-19 14:40:00|10725.9|10713.9|10733.7|10721.7|10737.5|10722.9|10699|10685.3|85
1603118700000|2020-10-19 14:45:00|10731.6|10719.6|10705.7|10693.7|10749.7|10724|10705.7|10693.7|27
1603119000000|2020-10-19 14:50:00|10703.6|10691.6|10691.1|10679.1|10705.5|10693.5|10676.9|10659.2|24
1603119300000|2020-10-19 14:55:00|10689|10677|10694.5|10682.5|10715.8|10687.5|10686.7|10672|2
1603119600000|2020-10-19 15:00:00|10695.5|10683.5|10696.8|10684.8|10710.4|10687.7|10688|10675.4|3
1603119900000|2020-10-19 15:05:00|10695.8|10683.8|10670.5|10658.5|10696.8|10684.8|10658.4|10646.4|24
1603120200000|2020-10-19 15:10:00|10668.2|10656.2|10673.1|10653.1|10684.1|10668.1|10660.7|10646.2|18
1603120500000|2020-10-19 15:15:00|10673.3|10653.3|10619.7|10599.7|10674.5|10658.5|10619.7|10599.7|50
1603120800000|2020-10-19 15:20:00|10619.5|10599.5|10635.9|10623.9|10644.7|10626.4|10613.4|10597.4|14
1603121100000|2020-10-19 15:25:00|10636.3|10624.3|10639.3|10619.3|10650.1|10632.7|10630.9|10616.2|31
1603121400000|2020-10-19 15:30:00|10638.3|10618.3|10622.9|10602.9|10638.5|10620|10621.7|10601.7|24
1603121700000|2020-10-19 15:35:00|10621.9|10601.9|10619.8|10599.8|10626.1|10606.1|10602.7|10586.1|13
1603122000000|2020-10-19 15:40:00|10618.6|10598.6|10599.2|10587.2|10618.6|10600.3|10580.5|10568.5|45
1603122300000|2020-10-19 15:45:00|10597.9|10585.9|10601.6|10589.6|10626|10601.9|10597.9|10584.4|23
1603122600000|2020-10-19 15:50:00|10601.4|10589.4|10598.9|10578.9|10613.1|10594|10587|10575|23
1603122900000|2020-10-19 15:55:00|10600|10580|10576.6|10564.6|10621.7|10596.5|10569.1|10557.1|75
1603123200000|2020-10-19 16:00:00|10579.1|10567.1|10560.4|10530.4|10584.6|10567.1|10552.2|10526.9|30
1603123500000|2020-10-19 16:05:00|10563.8|10533.8|10542.8|10512.8|10563.8|10533.8|10524.3|10503|28
1603123800000|2020-10-19 16:10:00|10541.6|10511.6|10578.7|10558.7|10592.2|10568.5|10531.8|10503.9|13
1603124100000|2020-10-19 16:15:00|10576.6|10556.6|10558.5|10538.5|10585.8|10565.8|10554.9|10537.2|6
1603124400000|2020-10-19 16:20:00|10559.6|10539.6|10562.5|10550.5|10569|10556.7|10547.8|10534.1|11
1603124700000|2020-10-19 16:25:00|10563.5|10551.5|10558.8|10546.8|10568.6|10551.5|10555.8|10543.8|19
1603125000000|2020-10-19 16:30:00|10557.7|10545.7|10566.9|10546.9|10566.9|10549.6|10553.3|10541.3|20
1603125300000|2020-10-19 16:35:00|10562.7|10550.7|10556|10536|10581.1|10556.7|10546.8|10532.1|28
1603125600000|2020-10-19 16:40:00|10557.1|10537.1|10548|10536|10557.1|10539.8|10540.3|10528.3|21
1603125900000|2020-10-19 16:45:00|10547.8|10535.8|10554.5|10542.5|10564.8|10551.7|10547.6|10532|5
1603126200000|2020-10-19 16:50:00|10555.8|10543.8|10546.3|10534.3|10562.4|10548.9|10542.6|10530.6|66
1603126500000|2020-10-19 16:55:00|10548|10536|10536.3|10524.3|10548.8|10536.8|10534|10519.7|66
1603126800000|2020-10-19 17:00:00|10537.6|10525.6|10531.9|10519.9|10539.4|10526.6|10517.8|10505.8|50
1603127100000|2020-10-19 17:05:00|10530.6|10518.6|10532.2|10512.2|10541.7|10522.4|10523.4|10511.4|15
1603127400000|2020-10-19 17:10:00|10525.9|10513.9|10516.5|10504.5|10529.7|10513.9|10516.5|10504.5|15
1603127700000|2020-10-19 17:15:00|10513.8|10501.8|10517.8|10497.8|10520.1|10507.4|10503.6|10491.6|50
1603128000000|2020-10-19 17:20:00|10519.1|10499.1|10514.8|10502.8|10533.9|10508.9|10514.8|10495.5|14
1603128300000|2020-10-19 17:25:00|10516.1|10504.1|10489.2|10477.2|10521.1|10509.1|10486.9|10474.9|32
1603128600000|2020-10-19 17:30:00|10489|10477|10506.8|10486.8|10513.8|10494.1|10484.2|10472.2|5
1603128900000|2020-10-19 17:35:00|10505.8|10485.8|10550.3|10538.3|10595.6|10575.6|10505.8|10483.1|6
1603129200000|2020-10-19 17:40:00|10550.5|10538.5|10545.3|10515.3|10567.2|10544.5|10532.9|10505.6|25
1603129500000|2020-10-19 17:45:00|10546.3|10516.3|10512.4|10500.4|10546.7|10516.7|10508.6|10490.8|3
1603129800000|2020-10-19 17:50:00|10510.1|10498.1|10514.1|10494.1|10519.3|10498.1|10497.6|10485.1|10
1603130100000|2020-10-19 17:55:00|10513.1|10493.1|10504.6|10492.6|10515.3|10495.9|10492.4|10479.9|37
1603130400000|2020-10-19 18:00:00|10506.7|10494.7|10505.1|10485.1|10517.5|10501.3|10460.3|10445.5|38
1603200600000|2020-10-20 13:30:00|10520.7|10490.7|10558.8|10538.8|10573.6|10554.7|10508.6|10478.6|67
1603200900000|2020-10-20 13:35:00|10557.7|10537.7|10576.3|10556.3|10588.9|10564.9|10556.4|10537.7|25
1603201200000|2020-10-20 13:40:00|10581.1|10551.1|10561.3|10531.3|10594.3|10572.2|10561.3|10531.3|7
1603201500000|2020-10-20 13:45:00|10552.7|10532.7|10560.2|10530.2|10586.8|10570.1|10551.6|10526.8|4
1603201800000|2020-10-20 13:50:00|10559|10529|10572.5|10552.5|10576.1|10552.5|10558.2|10528.2|0
1603202100000|2020-10-20 13:55:00|10575.2|10545.2|10551.9|10539.9|10575.2|10545.2|10544.1|10530.4|61
1603202400000|2020-10-20 14:00:00|10550.9|10538.9|10558.4|10546.4|10561.9|10549.9|10544.1|10532.1|13
1603202700000|2020-10-20 14:05:00|10557.3|10545.3|10531.4|10519.4|10559.6|10547.6|10531.4|10519.4|11
1603203000000|2020-10-20 14:10:00|10527.1|10515.1|10498.4|10478.4|10529.3|10517.3|10488.4|10471.7|67
1603203300000|2020-10-20 14:15:00|10505.8|10485.8|10455.8|10435.8|10522.9|10493.8|10453.8|10430.6|88
1603203600000|2020-10-20 14:20:00|10457|10437|10485.4|10455.4|10493.3|10471.4|10455.8|10433.1|37
1603203900000|2020-10-20 14:25:00|10485.3|10455.3|10448.1|10428.1|10485.3|10455.3|10440.2|10424.6|14
1603204200000|2020-10-20 14:30:00|10445.8|10425.8|10450.3|10430.3|10454|10439.1|10431.3|10416|13
1603204500000|2020-10-20 14:35:00|10452.6|10432.6|10447.8|10417.8|10475.6|10448.3|10436.3|10417.8|13
1603204800000|2020-10-20 14:40:00|10447.6|10417.6|10452.1|10432.1|10463.5|10446.2|10434.9|10409.9|19
1603205100000|2020-10-20 14:45:00|10447.9|10435.9|10456.7|10436.7|10463.1|10447.3|10446.8|10432.1|19
1603205400000|2020-10-20 14:50:00|10459.9|10439.9|10458.9|10438.9|10473.7|10451|10456.9|10436.9|13
1603205700000|2020-10-20 14:55:00|10460.1|10440.1|10456.2|10436.2|10491.2|10466|10450.1|10428.7|12
1603206000000|2020-10-20 15:00:00|10456|10436|10427.8|10407.8|10456|10436|10425.5|10405.5|9
1603206300000|2020-10-20 15:05:00|10429.9|10409.9|10405.4|10393.4|10432.3|10412.3|10405.2|10393.2|12
1603206600000|2020-10-20 15:10:00|10406.5|10394.5|10398.5|10368.5|10413.1|10395.9|10388.6|10368.5|57
1603206900000|2020-10-20 15:15:00|10397.4|10367.4|10424.9|10394.9|10428|10412.9|10394.5|10367.4|47
1603207200000|2020-10-20 15:20:00|10424.8|10394.8|10407.5|10377.5|10427.8|10397.8|10398.9|10368.9|0
1603207500000|2020-10-20 15:25:00|10406.4|10376.4|10403|10383|10410.5|10389.5|10394.9|10372.8|15
1603207800000|2020-10-20 15:30:00|10407.3|10387.3|10414.4|10384.4|10414.4|10390.2|10398.5|10378.3|3
1603208100000|2020-10-20 15:35:00|10415.5|10385.5|10433.7|10403.7|10448.4|10418.4|10413.2|10383.2|5
1603208400000|2020-10-20 15:40:00|10433.5|10403.5|10407.5|10387.5|10450.9|10422.6|10402.8|10382.7|8
1603208700000|2020-10-20 15:45:00|10413.7|10383.7|10394.1|10374.1|10417.3|10392|10389.5|10371.7|2
1603209000000|2020-10-20 15:50:00|10396.4|10376.4|10394.7|10382.7|10401|10382.7|10384|10371.7|15
1603209300000|2020-10-20 15:55:00|10393.6|10381.6|10414.1|10394.1|10420.5|10400.5|10393.6|10381.6|11
1603209600000|2020-10-20 16:00:00|10415.2|10395.2|10437.5|10407.5|10443|10420.4|10413.4|10392|4
1603209900000|2020-10-20 16:05:00|10434.1|10404.1|10400.1|10388.1|10435.2|10405.2|10400.1|10388.1|0
1603210200000|2020-10-20 16:10:00|10397.8|10385.8|10395.2|10375.2|10402.4|10390.4|10387.6|10374.1|10
1603210500000|2020-10-20 16:15:00|10391|10379|10390|10370|10396.2|10379|10379.9|10366.4|23
1603210800000|2020-10-20 16:20:00|10391.1|10371.1|10388.8|10368.8|10398.6|10380.1|10383.9|10368.6|10
1603211100000|2020-10-20 16:25:00|10398.2|10378.2|10382.8|10370.8|10398.2|10378.2|10379.9|10367.9|7
1603211400000|2020-10-20 16:30:00|10380.3|10368.3|10388.6|10368.6|10395|10379|10380.3|10368.3|15
1603211700000|2020-10-20 16:35:00|10384.4|10372.4|10400.7|10380.7|10407.5|10383.1|10379.9|10367.9|5
1603212000000|2020-10-20 16:40:00|10403.1|10383.1|10411.8|10381.8|10411.8|10388.3|10399.9|10375.4|4
1603212300000|2020-10-20 16:45:00|10415.2|10385.2|10419.3|10389.3|10423.3|10400.6|10404.3|10379.3|3
1603212600000|2020-10-20 16:50:00|10415.6|10395.6|10428.6|10408.6|10428.6|10410.5|10411.2|10394.5|5
1603212900000|2020-10-20 16:55:00|10427.5|10407.5|10502.3|10472.3|10512.1|10490.7|10426.3|10406.3|26
1603213200000|2020-10-20 17:00:00|10501.2|10471.2|10516.1|10496.1|10518|10506|10483|10453|8
1603213500000|2020-10-20 17:05:00|10513.3|10501.3|10524.6|10512.6|10528.4|10514.9|10497.1|10477.1|11
1603213800000|2020-10-20 17:10:00|10525.7|10513.7|10579.4|10549.4|10591.2|10571.3|10519.8|10507.3|70
1603214100000|2020-10-20 17:15:00|10579.2|10549.2|10534.6|10522.6|10579.2|10549.9|10526|10506|8
1603214400000|2020-10-20 17:20:00|10530.3|10518.3|10533.4|10503.4|10538.9|10519.3|10520.6|10498.6|6
1603214700000|2020-10-20 17:25:00|10533.6|10503.6|10530|10500|10538.6|10522.4|10520.8|10496.4|10
1603215000000|2020-10-20 17:30:00|10531.1|10501.1|10528.2|10498.2|10531.1|10501.1|10512.7|10485.3|5
1603215300000|2020-10-20 17:35:00|10527|10497|10532.3|10520.3|10538|10526|10512.6|10489.5|11
1603215600000|2020-10-20 17:40:00|10533.4|10521.4|10548.1|10528.1|10561.4|10549.4|10532.3|10520.3|76
1603215900000|2020-10-20 17:45:00|10545.9|10525.9|10534.2|10514.2|10545.9|10525.9|10524.8|10499.7|18
1603216200000|2020-10-20 17:50:00|10536.5|10516.5|10541.2|10521.2|10555.6|10539.8|10530.2|10511.3|46
1603216500000|2020-10-20 17:55:00|10540.1|10520.1|10543.1|10523.1|10549.8|10530|10512.6|10484.1|7
1603216800000|2020-10-20 18:00:00|10543.3|10523.3|10497.5|10477.5|10554.4|10524.4|10497.5|10473.8|9
1603287000000|2020-10-21 13:30:00|10546.6|10534.6|10573.2|10553.2|10585.8|10573.4|10532.9|10520.9|18
1603287300000|2020-10-21 13:35:00|10573.3|10553.3|10580|10560|10605.2|10582.7|10573.2|10552.8|21
1603287600000|2020-10-21 13:40:00|10577.7|10557.7|10565.4|10545.4|10587.4|10562.4|10544|10528.5|13
1603287900000|2020-10-21 13:45:00|10563.2|10543.2|10562.6|10542.6|10568|10546|10550.7|10536|0
1603288200000|2020-10-21 13:50:00|10563.7|10543.7|10548.4|10528.4|10563.7|10543.7|10544.5|10528.4|11
1603288500000|2020-10-21 13:55:00|10548.5|10528.5|10541.4|10529.4|10550.9|10536.7|10541.2|10526.2|5
1603288800000|2020-10-21 14:00:00|10541.2|10529.2|10532|10520|10547.3|10531.7|10531.6|10519.6|59
1603289100000|2020-10-21 14:05:00|10532.2|10520.2|10515.2|10503.2|10532.2|10520.2|10513.9|10499.3|40
1603289400000|2020-10-21 14:10:00|10519.3|10499.3|10508.3|10496.3|10545.3|10515.3|10508.3|10496.3|10
1603289700000|2020-10-21 14:15:00|10510.6|10498.6|10500.6|10488.6|10511.1|10498.6|10500.5|10479.2|38
1603290000000|2020-10-21 14:20:00|10505.9|10485.9|10495.8|10483.8|10512|10491.5|10493.5|10477.2|4
1603290300000|2020-10-21 14:25:00|10496|10484|10501.5|10481.5|10505|10489.3|10493.6|10478.9|5
1603290600000|2020-10-21 14:30:00|10502.6|10482.6|10497.3|10477.3|10502.6|10484.3|10493.6|10477.3|0
1603290900000|2020-10-21 14:35:00|10492.9|10480.9|10481.5|10469.5|10499.7|10481.8|10479.3|10466.9|12
1603291200000|2020-10-21 14:40:00|10482.4|10470.4|10474.7|10444.7|10488|10471.8|10474|10444.7|60
1603291500000|2020-10-21 14:45:00|10474.8|10444.8|10465.6|10445.6|10479.2|10458.8|10461.5|10440.2|12
1603291800000|2020-10-21 14:50:00|10466.7|10446.7|10447.8|10417.8|10466.7|10449.5|10438|10416.7|13
1603292100000|2020-10-21 14:55:00|10449.1|10419.1|10458.1|10428.1|10459.5|10440.3|10435.8|10415.6|7
1603292400000|2020-10-21 15:00:00|10458|10428|10473.5|10443.5|10473.5|10443.5|10419.8|10407.8|4
1603292700000|2020-10-21 15:05:00|10473.6|10443.6|10433.8|10413.8|10485.5|10465.5|10430.4|10413.8|37
1603293000000|2020-10-21 15:10:00|10429.9|10417.9|10447.4|10417.4|10448.5|10426.1|10419.8|10407.8|17
1603293300000|2020-10-21 15:15:00|10447.2|10417.2|10443.8|10413.8|10450.8|10423.6|10433.9|10411.4|6
1603293600000|2020-10-21 15:20:00|10446|10416|10461.1|10431.1|10463.6|10443.7|10446|10416|10
1603293900000|2020-10-21 15:25:00|10460|10430|10462.2|10442.2|10474.1|10449.9|10450|10428.6|3
1603294200000|2020-10-21 15:30:00|10463.3|10443.3|10535.7|10505.7|10535.7|10508.7|10463.3|10438.2|51
1603294500000|2020-10-21 15:35:00|10536.8|10506.8|10499.6|10479.6|10541.8|10516.4|10498.5|10478.5|15
1603294800000|2020-10-21 15:40:00|10497.2|10477.2|10504.3|10484.3|10512.6|10488.6|10489.8|10468.8|13
1603295100000|2020-10-21 15:45:00|10503|10483|10500.3|10488.3|10504.6|10488.8|10490.8|10476|24
1603295400000|2020-10-21 15:50:00|10506.6|10486.6|10500.4|10480.4|10512.7|10492.7|10487|10473.5|16
1603295700000|2020-10-21 15:55:00|10499.1|10479.1|10466.9|10454.9|10499.1|10479.1|10463.3|10448.1|20
1603296000000|2020-10-21 16:00:00|10472.1|10452.1|10465|10453|10472.1|10459.1|10459.8|10447.8|17
1603296300000|2020-10-21 16:05:00|10467.3|10455.3|10473.9|10461.9|10473.9|10461.9|10460.5|10440.4|32
1603296600000|2020-10-21 16:10:00|10477|10457|10489.9|10477.9|10508.7|10478.7|10468.3|10452.4|28
1603296900000|2020-10-21 16:15:00|10487.7|10475.7|10483.5|10453.5|10487.7|10475.7|10476.1|10453.4|12
1603297200000|2020-10-21 16:20:00|10485.9|10455.9|10482.8|10452.8|10486|10460.7|10474.8|10448.9|2
1603297500000|2020-10-21 16:25:00|10484|10454|10502.2|10482.2|10506.1|10482.3|10484|10454|2
1603297800000|2020-10-21 16:30:00|10504.5|10484.5|10510.6|10490.6|10535|10514|10502.9|10482.8|5
1603298100000|2020-10-21 16:35:00|10509.4|10489.4|10493.3|10481.3|10516.7|10492|10492.4|10477|3
1603298400000|2020-10-21 16:40:00|10492.1|10480.1|10509.2|10489.2|10525.8|10501.4|10492.1|10478.6|0
1603298700000|2020-10-21 16:45:00|10516.6|10486.6|10503.2|10491.2|10524.7|10500.5|10497|10482|3
1603299000000|2020-10-21 16:50:00|10504.3|10492.3|10495.4|10483.4|10505.7|10493.7|10494.3|10482.3|24
1603299300000|2020-10-21 16:55:00|10494.3|10482.3|10497.2|10467.2|10497.2|10483.5|10483.3|10463.6|16
1603299600000|2020-10-21 17:00:00|10496.1|10466.1|10493.6|10463.6|10497.3|10467.3|10475.1|10457.2|0
1603299900000|2020-10-21 17:05:00|10494.7|10464.7|10476.2|10456.2|10494.7|10467.4|10475|10454.8|0
1603300200000|2020-10-21 17:10:00|10477.3|10457.3|10480|10450|10491.7|10461.7|10471.5|10450|2
1603300500000|2020-10-21 17:15:00|10482.2|10452.2|10498.3|10468.3|10503.6|10480|10471.3|10450|1
1603300800000|2020-10-21 17:20:00|10497.2|10467.2|10496.6|10476.6|10499.4|10476.6|10486.6|10464.9|0
1603301100000|2020-10-21 17:25:00|10498.8|10478.8|10486.3|10466.3|10501.7|10478.8|10485|10462.2|0
1603301400000|2020-10-21 17:30:00|10485|10465|10474.8|10462.8|10486.3|10466.3|10474.1|10460.2|0
1603301700000|2020-10-21 17:35:00|10472.6|10460.6|10473.7|10461.7|10475.9|10463.9|10469.1|10457.1|1
1603302000000|2020-10-21 17:40:00|10475.9|10463.9|10469|10457|10475.9|10463.9|10469|10457|4
1603302300000|2020-10-21 17:45:00|10471.3|10459.3|10473.5|10461.5|10473.5|10461.5|10468.8|10456.8|3
1603302600000|2020-10-21 17:50:00|10471.3|10459.3|10469.2|10457.2|10477.9|10465.9|10469.2|10457.2|27
1603302900000|2020-10-21 17:55:00|10470.3|10458.3|10455.2|10435.2|10471.4|10459.4|10448.4|10432.9|40
1603303200000|2020-10-21 18:00:00|10456.5|10436.5|10480|10468|10481.3|10469.3|10446.5|10431.8|11
1603373400000|2020-10-22 13:30:00|10492.5|10462.5|10430.5|10418.5|10492.5|10462.5|10418.4|10388.4|10
1603373700000|2020-10-22 13:35:00|10432.9|10420.9|10437.1|10407.1|10459.7|10429.9|10423.8|10403.3|17
1603374000000|2020-10-22 13:40:00|10436|10406|10437.9|10425.9|10446.8|10434.5|10384.9|10365.7|59
1603374300000|2020-10-22 13:45:00|10441.8|10421.8|10417.4|10405.4|10444.2|10428.2|10413.9|10392.4|25
1603374600000|2020-10-22 13:50:00|10418.5|10406.5|10426|10396|10426|10406.5|10405.9|10384.6|7
1603374900000|2020-10-22 13:55:00|10423.6|10393.6|10390.6|10378.6|10429.3|10399.3|10385.7|10373.7|28
1603375200000|2020-10-22 14:00:00|10390.5|10378.5|10350|10338|10395.2|10378.5|10350|10335.3|66
1603375500000|2020-10-22 14:05:00|10355.3|10335.3|10355.5|10335.5|10376.5|10359.8|10340.7|10328.7|13
1603375800000|2020-10-22 14:10:00|10350.3|10338.3|10390.3|10370.3|10394|10371.5|10341.9|10329.9|20
1603376100000|2020-10-22 14:15:00|10391.5|10371.5|10372.1|10352.1|10401.9|10375.8|10368.5|10349.4|6
1603376400000|2020-10-22 14:20:00|10370.9|10350.9|10368.2|10348.2|10374.4|10354.4|10358.2|10341.8|1
1603376700000|2020-10-22 14:25:00|10369.3|10349.3|10376.5|10356.5|10382.5|10366.6|10360.6|10341.4|15
1603377000000|2020-10-22 14:30:00|10377.8|10357.8|10357|10345|10387.4|10362.2|10357|10345|2
1603377300000|2020-10-22 14:35:00|10359.3|10347.3|10374.1|10354.1|10385|10360.6|10357|10345|12
1603377600000|2020-10-22 14:40:00|10373.9|10353.9|10370.9|10358.9|10380.6|10364.5|10367.4|10351.3|2
1603377900000|2020-10-22 14:45:00|10373.1|10361.1|10381|10369|10387.4|10375.1|10372|10359.5|12
1603378200000|2020-10-22 14:50:00|10386.6|10374.6|10409.4|10397.4|10409.4|10397.4|10386.6|10365.2|6
1603378500000|2020-10-22 14:55:00|10409.6|10397.6|10392.8|10372.8|10420|10399.9|10392.8|10369.1|6
1603378800000|2020-10-22 15:00:00|10391.7|10371.7|10375.6|10363.6|10397.7|10372.5|10374.4|10360.7|1
1603379100000|2020-10-22 15:05:00|10374.4|10362.4|10372|10360|10376.7|10362.9|10369.8|10355.3|14
1603379400000|2020-10-22 15:10:00|10369.6|10357.6|10371.7|10351.7|10374|10360.8|10360.6|10348.6|17
1603379700000|2020-10-22 15:15:00|10369.3|10349.3|10358.2|10346.2|10369.3|10352.2|10358.2|10344.8|4
1603380000000|2020-10-22 15:20:00|10360.6|10348.6|10376.3|10356.3|10381.5|10356.4|10358.2|10346|3
1603380300000|2020-10-22 15:25:00|10378.5|10358.5|10363.4|10351.4|10378.5|10358.5|10363.4|10348.3|2
1603380600000|2020-10-22 15:30:00|10361|10349|10374.9|10362.9|10374.9|10362.9|10361|10349|11
1603380900000|2020-10-22 15:35:00|10372.7|10360.7|10387.8|10367.8|10389.2|10372.8|10372.7|10357.9|1
1603381200000|2020-10-22 15:40:00|10388.1|10368.1|10376|10364|10389.2|10371.2|10375.7|10363.7|14
1603381500000|2020-10-22 15:45:00|10376.1|10364.1|10395|10375|10402.1|10380.4|10376.1|10364.1|53
1603381800000|2020-10-22 15:50:00|10393.9|10373.9|10376.3|10364.3|10410.4|10393.9|10373.9|10361.9|17
1603382100000|2020-10-22 15:55:00|10375.2|10363.2|10378.4|10366.4|10378.5|10366.5|10371.5|10359.5|0
1603382400000|2020-10-22 16:00:00|10379.5|10367.5|10374.2|10362.2|10380.7|10368.7|10371.8|10359.8|4
1603382700000|2020-10-22 16:05:00|10373.1|10361.1|10371.9|10359.9|10375.4|10363.4|10369.6|10357.6|19
1603383000000|2020-10-22 16:10:00|10369.6|10357.6|10365.1|10353.1|10372.1|10360.1|10365.1|10353.1|17
1603383300000|2020-10-22 16:15:00|10362.9|10350.9|10356.2|10344.2|10367.5|10355.5|10356.2|10344.2|43
1603383600000|2020-10-22 16:20:00|10358.4|10346.4|10351.4|10331.4|10360.1|10346.6|10344|10328.9|72
1603383900000|2020-10-22 16:25:00|10350.2|10330.2|10359.9|10339.9|10359.9|10339.9|10341.5|10327.8|4
1603384200000|2020-10-22 16:30:00|10358.8|10338.8|10355.2|10335.2|10364.7|10342.8|10352.8|10332.3|10
1603384500000|2020-10-22 16:35:00|10354.1|10334.1|10334.6|10322.6|10366.9|10346.9|10332.3|10320.3|16
1603384800000|2020-10-22 16:40:00|10335.9|10323.9|10354.1|10334.1|10361.3|10335.2|10334.6|10322.6|0
1603385100000|2020-10-22 16:45:00|10357.6|10337.6|10356.8|10336.8|10362.8|10341.3|10347|10332.8|0
1603385400000|2020-10-22 16:50:00|10357|10337|10354.1|10342.1|10361.4|10345.4|10349.5|10336.8|1
1603385700000|2020-10-22 16:55:00|10355.2|10343.2|10363|10351|10367.2|10353.3|10355.2|10343.2|0
1603386000000|2020-10-22 17:00:00|10361.9|10349.9|10353.6|10341.6|10368.1|10354.7|10349.2|10334.5|27
1603386300000|2020-10-22 17:05:00|10352.4|10340.4|10348|10336|10356.9|10340.4|10345.8|10332.4|5
1603386600000|2020-10-22 17:10:00|10346.9|10334.9|10358.5|10338.5|10364.7|10350.2|10346.9|10334.1|4
1603386900000|2020-10-22 17:15:00|10360.8|10340.8|10369.9|10357.9|10374.8|10358.4|10358.5|10336|5
1603387200000|2020-10-22 17:20:00|10373.4|10353.4|10382.9|10362.9|10387.5|10369.7|10369|10352.3|24
1603387500000|2020-10-22 17:25:00|10381.3|10369.3|10384|10364|10388.4|10374.9|10375.9|10360.4|11
1603387800000|2020-10-22 17:30:00|10385.1|10365.1|10382.7|10362.7|10389.5|10367|10376.4|10359.5|10
1603388100000|2020-10-22 17:35:00|10377.4|10365.4|10359.8|10347.8|10382.9|10365.4|10359.5|10344|11
1603388400000|2020-10-22 17:40:00|10359.7|10347.7|10362.6|10342.6|10363.7|10348.8|10352.6|10338|12
1603388700000|2020-10-22 17:45:00|10361.5|10341.5|10374.8|10354.8|10377|10357|10359.5|10341.5|0
1603389000000|2020-10-22 17:50:00|10372.5|10352.5|10361.7|10349.7|10387.4|10363.4|10357|10345|11
1603389300000|2020-10-22 17:55:00|10363.9|10351.9|10360.6|10340.6|10363.9|10351.9|10338.9|10326.9|66
1603389600000|2020-10-22 18:00:00|10360.7|10340.7|10350.3|10320.3|10362.3|10340.7|10321.9|10301.7|30
1603389900000|2020-10-22 18:05:00|10349.2|10319.2|10349.2|10319.2|10349.2|10319.2|10349.2|10319.2|0
1603459800000|2020-10-23 13:30:00|10376|10356|10335|10323|10376.1|10356.1|10331.4|10314.3|28
1603460100000|2020-10-23 13:35:00|10337.5|10325.5|10376.8|10364.8|10380.5|10368.5|10335.1|10323.1|4
1603460400000|2020-10-23 13:40:00|10375.8|10363.8|10388.1|10376.1|10388.1|10376.1|10374.7|10362.7|8
1603460700000|2020-10-23 13:45:00|10385.9|10373.9|10417.7|10387.7|10419.4|10393.6|10383.8|10367.5|71
1603461000000|2020-10-23 13:50:00|10411.7|10391.7|10379.8|10367.8|10418.2|10395.6|10375|10363|11
1603461300000|2020-10-23 13:55:00|10382|10370|10413.9|10383.9|10414.9|10385.8|10382|10368.5|0
1603461600000|2020-10-23 14:00:00|10412.7|10382.7|10391|10371|10412.7|10382.7|10379.8|10366.3|1
1603461900000|2020-10-23 14:05:00|10389.9|10369.9|10385.5|10373.5|10407.9|10386|10385.5|10367.5|10
1603462200000|2020-10-23 14:10:00|10384.3|10372.3|10376.4|10364.4|10384.3|10372.3|10375.3|10363.3|19
1603462500000|2020-10-23 14:15:00|10383.2|10371.2|10388.1|10376.1|10392.5|10380.5|10383.2|10371.2|72
1603462800000|2020-10-23 14:20:00|10389.2|10377.2|10410.8|10380.8|10412.3|10392.3|10382.3|10357.6|72
1603463100000|2020-10-23 14:25:00|10409.6|10379.6|10412.7|10382.7|10415.5|10389.9|10399.5|10376.2|9
1603463400000|2020-10-23 14:30:00|10410.5|10380.5|10397.7|10367.7|10419.9|10399.7|10394.2|10367.7|4
1603463700000|2020-10-23 14:35:00|10390.4|10370.4|10392.9|10372.9|10402.6|10376.4|10388|10362.5|0
1603464000000|2020-10-23 14:40:00|10394.1|10374.1|10387.6|10367.6|10412.3|10385.4|10387.6|10365.2|8
1603464300000|2020-10-23 14:45:00|10395|10365|10402.1|10382.1|10405.8|10382.1|10387.6|10362.8|2
1603464600000|2020-10-23 14:50:00|10405.8|10375.8|10388|10358|10405.8|10377.4|10387|10358|2
1603464900000|2020-10-23 14:55:00|10387.5|10357.5|10382.2|10362.2|10395|10374.2|10382.2|10357.5|7
1603465200000|2020-10-23 15:00:00|10379.9|10359.9|10388.9|10358.9|10394.3|10368.1|10375.8|10354.1|1
1603465500000|2020-10-23 15:05:00|10389|10359|10391.3|10361.3|10393.8|10363.8|10386.5|10356.5|0
1603465800000|2020-10-23 15:10:00|10391.1|10361.1|10372|10360|10391.4|10364.9|10370.9|10354.2|0
1603466100000|2020-10-23 15:15:00|10373.2|10361.2|10378.1|10358.1|10387.8|10361.2|10372|10355.6|1
1603466400000|2020-10-23 15:20:00|10375.7|10355.7|10379.3|10359.3|10387.8|10360.6|10364.5|10351|0
1603466700000|2020-10-23 15:25:00|10375.4|10363.4|10382.8|10370.8|10383|10370.8|10372.8|10360.8|6
1603467000000|2020-10-23 15:30:00|10385.3|10373.3|10382.6|10352.6|10390.2|10373.3|10377.8|10352.6|4
1603467300000|2020-10-23 15:35:00|10381.4|10351.4|10378.8|10358.8|10384.1|10360.8|10366.4|10346.4|13
1603467600000|2020-10-23 15:40:00|10381.2|10361.2|10390.4|10360.4|10390.4|10368.6|10379.3|10358|2
1603467900000|2020-10-23 15:45:00|10391.5|10361.5|10407.6|10387.6|10411.4|10391.8|10382.7|10359.7|17
1603468200000|2020-10-23 15:50:00|10403.8|10391.8|10447|10427|10447|10433.3|10403.8|10389|3
1603468500000|2020-10-23 15:55:00|10447.7|10435.7|10434.6|10404.6|10450.1|10438.1|10419.6|10398.4|24
1603468800000|2020-10-23 16:00:00|10437|10407|10435.5|10405.5|10440.6|10414.4|10426.4|10403.2|3
1603469100000|2020-10-23 16:05:00|10435.6|10405.6|10417.3|10387.3|10436.4|10406.4|10417.1|10387.1|7
1603469400000|2020-10-23 16:10:00|10413|10383|10417.5|10387.5|10418.5|10400|10397|10369.9|39
1603469700000|2020-10-23 16:15:00|10415.1|10385.1|10405.3|10385.3|10415.1|10388.9|10400.4|10377.9|9
1603470000000|2020-10-23 16:20:00|10402.9|10382.9|10402.9|10382.9|10409.1|10387.6|10400.4|10379.1|3
1603470300000|2020-10-23 16:25:00|10404.2|10384.2|10402.2|10382.2|10415.5|10392.9|10398.5|10378.9|26
1603470600000|2020-10-23 16:30:00|10404.5|10384.5|10399.8|10379.8|10412.1|10385.8|10389.8|10375|0
1603470900000|2020-10-23 16:35:00|10398.6|10378.6|10397.4|10377.4|10400.9|10380.9|10395|10375|2
1603471200000|2020-10-23 16:40:00|10397.3|10377.3|10403.3|10383.3|10413.7|10385.8|10396.2|10376.2|9
1603471500000|2020-10-23 16:45:00|10404.5|10384.5|10406.5|10376.5|10414.6|10395.3|10398.7|10375.4|27
1603471800000|2020-10-23 16:50:00|10404.2|10374.2|10407.2|10377.2|10407.2|10382.9|10394.9|10372.4|4
1603472100000|2020-10-23 16:55:00|10404.8|10374.8|10401.5|10381.5|10411.4|10386.4|10395.3|10371.2|1
1603472400000|2020-10-23 17:00:00|10406.7|10376.7|10406.9|10386.9|10414.1|10391.9|10401.4|10376.7|16
1603472700000|2020-10-23 17:05:00|10402.8|10390.8|10393.9|10381.9|10403|10390.8|10388.8|10375.5|10
1603473000000|2020-10-23 17:10:00|10396.6|10376.6|10384.2|10364.2|10406.3|10389.5|10379.1|10360.7|1
1603473300000|2020-10-23 17:15:00|10381.4|10369.4|10385.5|10355.5|10387.5|10374.2|10377|10350.6|13
1603473600000|2020-10-23 17:20:00|10384.3|10354.3|10374.8|10354.8|10387.7|10357.7|10372.4|10344.4|24
1603473900000|2020-10-23 17:25:00|10372.5|10352.5|10375|10355|10379.6|10359.6|10367.1|10347.1|1
1603474200000|2020-10-23 17:30:00|10372.8|10352.8|10365.9|10345.9|10372.8|10352.8|10363.6|10343.6|1
1603474500000|2020-10-23 17:35:00|10367.1|10347.1|10359.5|10347.5|10367.1|10349.8|10358.4|10341.4|21
1603474800000|2020-10-23 17:40:00|10360.7|10348.7|10372.6|10352.6|10372.6|10352.6|10359.5|10341.3|5
1603475100000|2020-10-23 17:45:00|10370.4|10350.4|10390|10360|10394.6|10368.7|10370.4|10350.4|11
1603475400000|2020-10-23 17:50:00|10392.3|10362.3|10386.8|10374.8|10396.9|10379.4|10382.2|10361.6|8
1603475700000|2020-10-23 17:55:00|10387.9|10375.9|10362.3|10350.3|10389|10377|10359.8|10346.3|47
1603476000000|2020-10-23 18:00:00|10361.1|10349.1|10385.9|10365.9|10398.5|10373.4|10359.8|10347.8|20
1603719000000|2020-10-26 13:30:00|10360.7|10330.7|10337.1|10307.1|10368.5|10338.5|10325.5|10295.5|3
1603719300000|2020-10-26 13:35:00|10343.1|10313.1|10367.1|10347.1|10367.1|10347.1|10323.4|10299.9|7
1603719600000|2020-10-26 13:40:00|10365.9|10345.9|10358.9|10328.9|10365.9|10345.9|10327.7|10297.7|18
1603719900000|2020-10-26 13:45:00|10357.7|10327.7|10377.9|10347.9|10384.3|10362.3|10352.5|10327.7|35
1603720200000|2020-10-26 13:50:00|10379.1|10349.1|10411.1|10391.1|10417.1|10404.8|10375.4|10345.4|22
1603720500000|2020-10-26 13:55:00|10408.6|10388.6|10418.3|10388.3|10429.4|10408.6|10404.6|10380.5|31
1603720800000|2020-10-26 14:00:00|10418.4|10388.4|10375.1|10363.1|10433.1|10409.9|10371.4|10359.4|53
1603721100000|2020-10-26 14:05:00|10373.9|10361.9|10375.1|10345.1|10383.8|10363.1|10364.7|10341.4|39
1603721400000|2020-10-26 14:10:00|10376.4|10346.4|10364.9|10344.9|10382.6|10365.4|10362.6|10337.5|0
1603721700000|2020-10-26 14:15:00|10363.7|10343.7|10366.9|10346.9|10377.5|10359.5|10358.9|10342.5|18
1603722000000|2020-10-26 14:20:00|10368.1|10348.1|10361.8|10349.8|10368.1|10354.7|10349.6|10330.1|24
1603722300000|2020-10-26 14:25:00|10360.6|10348.6|10375.9|10355.9|10383.3|10367.4|10357.1|10339.9|23
1603722600000|2020-10-26 14:30:00|10379.6|10359.6|10358.3|10346.3|10380.8|10360.8|10357.1|10345.1|0
1603722900000|2020-10-26 14:35:00|10357.1|10345.1|10355.9|10343.9|10364.6|10352.6|10352.2|10340.2|4
1603723200000|2020-10-26 14:40:00|10354.6|10342.6|10353.5|10341.5|10370.8|10350.8|10352.2|10338.7|3
1603723500000|2020-10-26 14:45:00|10352.3|10340.3|10341.2|10329.2|10358.4|10340.3|10340|10323.6|50
1603723800000|2020-10-26 14:50:00|10340|10328|10311.8|10291.8|10340.1|10328.1|10308.3|10278.3|46
1603724100000|2020-10-26 14:55:00|10314.2|10294.2|10295.2|10283.2|10325.1|10301.9|10295.1|10281.6|2
1603724400000|2020-10-26 15:00:00|10296.4|10284.4|10319.9|10289.9|10319.9|10303.1|10293.9|10279.6|15
1603724700000|2020-10-26 15:05:00|10318.7|10288.7|10294.9|10282.9|10324.8|10302.4|10288.8|10272.4|9
1603725000000|2020-10-26 15:10:00|10293.7|10281.7|10292.5|10262.5|10322.4|10292.4|10282.5|10260|2
1603725300000|2020-10-26 15:15:00|10293.7|10263.7|10277.6|10257.6|10299.9|10277.5|10271.2|10255.2|8
1603725600000|2020-10-26 15:20:00|10276.4|10256.4|10293.8|10281.8|10298.8|10286.8|10264.8|10248.9|3
1603725900000|2020-10-26 15:25:00|10293.9|10281.9|10297.2|10267.2|10303.8|10291.8|10291.3|10267.2|1
1603726200000|2020-10-26 15:30:00|10299.6|10269.6|10290.2|10270.2|10301.2|10286.5|10286|10267.1|3
1603726500000|2020-10-26 15:35:00|10291.4|10271.4|10299.3|10269.3|10299.3|10282.6|10280.9|10262.7|10
1603726800000|2020-10-26 15:40:00|10296.9|10266.9|10291.7|10279.7|10306.8|10286.7|10281.9|10266.9|0
1603727100000|2020-10-26 15:45:00|10290.5|10278.5|10309.5|10279.5|10312|10286.8|10285.6|10273.6|2
1603727400000|2020-10-26 15:50:00|10308.3|10278.3|10302.4|10272.4|10314.4|10284.4|10291.4|10267.5|10
1603727700000|2020-10-26 15:55:00|10301.2|10271.2|10285.2|10265.2|10304.8|10274.8|10282.7|10262.7|0
1603728000000|2020-10-26 16:00:00|10282.7|10262.7|10282.7|10262.7|10292.6|10266.7|10271.3|10255.4|1
1603728300000|2020-10-26 16:05:00|10279|10259|10285.1|10265.1|10292.5|10266.4|10271.3|10255.3|1
1603728600000|2020-10-26 16:10:00|10286.4|10266.4|10283.7|10271.7|10300.1|10275.1|10283.7|10263.8|4
1603728900000|2020-10-26 16:15:00|10290.2|10270.2|10295.2|10275.2|10302.5|10277.6|10284.9|10267.8|1
1603729200000|2020-10-26 16:20:00|10297.6|10277.6|10317.2|10297.2|10335|10323|10297.6|10277.6|8
1603729500000|2020-10-26 16:25:00|10324.4|10304.4|10312|10282|10324.4|10308.5|10308.4|10279.5|8
1603729800000|2020-10-26 16:30:00|10310.8|10280.8|10309.5|10279.5|10317|10287|10304.5|10277|3
1603730100000|2020-10-26 16:35:00|10310.7|10280.7|10305.5|10285.5|10314.4|10285.5|10294.6|10273.3|0
1603730400000|2020-10-26 16:40:00|10304.2|10284.2|10290.9|10270.9|10308.1|10290.6|10288.1|10269.7|5
1603730700000|2020-10-26 16:45:00|10293.3|10273.3|10292.9|10280.9|10296.9|10280.9|10285.7|10269.7|5
1603731000000|2020-10-26 16:50:00|10290.5|10278.5|10283.2|10271.2|10295.8|10278.5|10283.2|10271.2|0
1603731300000|2020-10-26 16:55:00|10284.4|10272.4|10273.3|10261.3|10285.6|10273.6|10273.3|10261.3|7
1603731600000|2020-10-26 17:00:00|10273.4|10261.4|10273.3|10261.3|10275.8|10263.8|10273.3|10261.3|4
1603731900000|2020-10-26 17:05:00|10273.4|10261.4|10287.1|10267.1|10299.5|10274.4|10273.4|10261.4|7
1603732200000|2020-10-26 17:10:00|10285.9|10265.9|10299.4|10279.4|10303.2|10279.4|10285.9|10265.9|0
1603732500000|2020-10-26 17:15:00|10300.6|10280.6|10310.6|10290.6|10319.3|10303.2|10295.6|10275.6|0
1603732800000|2020-10-26 17:20:00|10311.9|10291.9|10310.6|10290.6|10321.8|10305.8|10308.1|10285.6|0
1603733100000|2020-10-26 17:25:00|10310.7|10290.7|10309.6|10289.6|10321.9|10299.3|10298.3|10276.9|5
1603733400000|2020-10-26 17:30:00|10305.6|10293.6|10310.9|10290.9|10314.6|10294.8|10295.9|10283.9|1
1603733700000|2020-10-26 17:35:00|10312.1|10292.1|10315.8|10295.8|10320.9|10297|10302.5|10282.5|11
1603734000000|2020-10-26 17:40:00|10309.4|10297.4|10304.9|10284.9|10321.8|10301.8|10294.7|10282.7|0
1603734300000|2020-10-26 17:45:00|10302.4|10282.4|10319.7|10299.7|10327.8|10307.8|10302.4|10282.4|1
1603734600000|2020-10-26 17:50:00|10318.5|10298.5|10320.5|10308.5|10328|10308.5|10310.7|10294.8|1
1603734900000|2020-10-26 17:55:00|10319.3|10307.3|10360.7|10340.7|10360.7|10344.7|10317.8|10305.8|32
1603735200000|2020-10-26 18:00:00|10359.1|10347.1|10404.2|10374.2|10405.4|10386.2|10334.4|10318.5|47
1603735500000|2020-10-26 18:05:00|10407.9|10377.9|10410.3|10380.3|10410.3|10380.3|10407.9|10377.9|0
1603805400000|2020-10-27 13:30:00|10438.2|10426.2|10422.5|10410.5|10447|10431.1|10410.3|10390.3|30
1603805700000|2020-10-27 13:35:00|10427.3|10415.3|10511.1|10499.1|10520.6|10508.6|10427.3|10415.3|102
1603806000000|2020-10-27 13:40:00|10506.2|10494.2|10488.3|10468.3|10529.4|10517.4|10484.6|10464.6|31
1603806300000|2020-10-27 13:45:00|10479.8|10459.8|10507.8|10487.8|10507.8|10487.8|10460.1|10443.9|24
1603806600000|2020-10-27 13:50:00|10518.8|10498.8|10516.2|10504.2|10518.8|10504.2|10493.9|10478.1|20
1603806900000|2020-10-27 13:55:00|10513.7|10501.7|10536.2|10506.2|10536.2|10514.3|10512.5|10498.8|38
1603807200000|2020-10-27 14:00:00|10530.1|10500.1|10509.3|10479.3|10530.1|10515.5|10497|10469.6|4
1603807500000|2020-10-27 14:05:00|10506.9|10476.9|10483.5|10463.5|10510.6|10480.6|10477.5|10451.2|2
1603807800000|2020-10-27 14:10:00|10484.7|10464.7|10465.8|10435.8|10494.6|10474.6|10448.6|10424.8|10
1603808100000|2020-10-27 14:15:00|10461|10431|10445.6|10415.6|10478.7|10462.7|10445.6|10415.6|26
1603808400000|2020-10-27 14:20:00|10444.3|10414.3|10445.4|10415.4|10457.3|10437.7|10433.5|10414.2|19
1603808700000|2020-10-27 14:25:00|10449.1|10419.1|10432.2|10420.2|10449.1|10428.6|10429.8|10408.1|7
1603809000000|2020-10-27 14:30:00|10429.8|10417.8|10447.6|10417.6|10458.6|10428.6|10425.6|10395.6|11
1603809300000|2020-10-27 14:35:00|10441.5|10411.5|10449.4|10419.4|10449.4|10422.7|10432.3|10406.6|5
1603809600000|2020-10-27 14:40:00|10437.2|10407.2|10412.3|10382.3|10446.8|10416.8|10412.3|10382.3|1
1603809900000|2020-10-27 14:45:00|10413.6|10383.6|10416.5|10404.5|10424.3|10407|10390.9|10378.9|2
1603810200000|2020-10-27 14:50:00|10415.3|10403.3|10405.6|10393.6|10421.8|10403.3|10394.6|10379.8|4
1603810500000|2020-10-27 14:55:00|10404.4|10392.4|10412|10392|10412|10396|10390.9|10378.9|7
1603810800000|2020-10-27 15:00:00|10410.8|10390.8|10410.8|10390.8|10410.8|10390.8|10393.7|10373.7|0
1603811100000|2020-10-27 15:05:00|10412|10392|10430.4|10410.4|10430.4|10410.4|10412|10392|1
1603811400000|2020-10-27 15:10:00|10427.9|10407.9|10415.7|10395.7|10427.9|10407.9|10409.6|10389.6|2
1603811700000|2020-10-27 15:15:00|10413.3|10393.3|10417.5|10397.5|10427.1|10404|10412|10387.4|26
1603812000000|2020-10-27 15:20:00|10416.3|10396.3|10422.4|10402.4|10422.4|10402.7|10403.6|10385.3|5
1603812300000|2020-10-27 15:25:00|10427.3|10407.3|10417.1|10405.1|10427.3|10413.7|10414.7|10402.7|8
1603812600000|2020-10-27 15:30:00|10420.8|10408.8|10411|10399|10420.8|10408.8|10406.1|10394.1|0
1603812900000|2020-10-27 15:35:00|10408.5|10396.5|10393.9|10381.9|10413.4|10401.4|10393.9|10381.9|0
1603813200000|2020-10-27 15:40:00|10400|10388|10403.6|10391.6|10411|10399|10391.4|10379.4|0
1603813500000|2020-10-27 15:45:00|10398.8|10386.8|10392.8|10372.8|10398.8|10386.8|10388.8|10372.8|26
1603813800000|2020-10-27 15:50:00|10395.3|10375.3|10393.9|10381.9|10395.3|10383.1|10388.9|10372.9|19
1603814100000|2020-10-27 15:55:00|10397.6|10385.6|10398.7|10386.7|10406.2|10391.6|10393.9|10381.9|13
1603814400000|2020-10-27 16:00:00|10396.3|10384.3|10398.7|10386.7|10403.6|10391.6|10396.3|10384.3|0
1603814700000|2020-10-27 16:05:00|10395.1|10383.1|10393.8|10381.8|10398.7|10386.7|10393.8|10381.8|2
1603815000000|2020-10-27 16:10:00|10391.4|10379.4|10381.5|10369.5|10391.4|10379.4|10379.1|10367.1|3
1603815300000|2020-10-27 16:15:00|10379.1|10367.1|10387.7|10375.7|10391.3|10379.3|10379.1|10367.1|0
1603815600000|2020-10-27 16:20:00|10385.3|10373.3|10395.1|10383.1|10400.3|10385.6|10385.3|10373.3|10
1603815900000|2020-10-27 16:25:00|10393.9|10381.9|10395.2|10383.2|10404.9|10392.9|10393.9|10381.9|5
1603816200000|2020-10-27 16:30:00|10396.4|10384.4|10390.3|10378.3|10397.6|10385.6|10389.1|10377.1|5
1603816500000|2020-10-27 16:35:00|10389.1|10377.1|10376.7|10364.7|10394|10382|10376.7|10364.7|13
1603816800000|2020-10-27 16:40:00|10379.2|10367.2|10369.2|10357.2|10379.2|10367.2|10369.2|10357.2|25
1603817100000|2020-10-27 16:45:00|10369.3|10357.3|10376.6|10364.6|10377.8|10365.8|10360.7|10348.7|19
1603817400000|2020-10-27 16:50:00|10375.4|10363.4|10379|10367|10379|10367|10369.2|10357.2|10
1603817700000|2020-10-27 16:55:00|10381.5|10369.5|10374.1|10362.1|10382.7|10370.7|10370.5|10358.5|21
1603818000000|2020-10-27 17:00:00|10372.9|10360.9|10375.5|10363.5|10388.8|10376.8|10369.2|10357.2|20
1603818300000|2020-10-27 17:05:00|10374.2|10362.2|10370.5|10358.5|10376.7|10364.7|10369.3|10357.3|17
1603818600000|2020-10-27 17:10:00|10369.3|10357.3|10373|10361|10376.7|10364.7|10369.3|10357.3|0
1603818900000|2020-10-27 17:15:00|10374.2|10362.2|10381.7|10369.7|10386.5|10374.5|10374.2|10362.2|23
1603819200000|2020-10-27 17:20:00|10384.1|10372.1|10406.2|10394.2|10411.1|10399.1|10384.1|10372.1|1
1603819500000|2020-10-27 17:25:00|10408.6|10396.6|10413.5|10401.5|10413.5|10401.5|10406.2|10394.2|4
1603819800000|2020-10-27 17:30:00|10415.9|10403.9|10404.9|10392.9|10424.6|10412.6|10404.9|10392.9|16
1603820100000|2020-10-27 17:35:00|10403.7|10391.7|10402.5|10390.5|10406.2|10394.2|10401.3|10389.3|5
1603820400000|2020-10-27 17:40:00|10401.3|10389.3|10408.6|10396.6|10409.8|10397.8|10401.3|10389.3|9
1603820700000|2020-10-27 17:45:00|10411|10399|10422.1|10410.1|10423.3|10411.3|10401.2|10389.2|8
1603821000000|2020-10-27 17:50:00|10423.3|10411.3|10403.8|10391.8|10425.8|10413.8|10403.8|10387.9|19
1603821300000|2020-10-27 17:55:00|10402.6|10390.6|10424.1|10394.1|10424.1|10409|10401.3|10389.3|28
1603821600000|2020-10-27 18:00:00|10422.8|10392.8|10432.7|10420.7|10438.9|10420.7|10402.9|10387.9|117
1603821900000|2020-10-27 18:05:00|10431.4|10419.4|10431.4|10419.4|10431.4|10419.4|10431.4|10419.4|0
1603891800000|2020-10-28 13:30:00|10349.5|10337.5|10358.8|10346.8|10393.3|10381.3|10292.4|10280.4|2301
1603892100000|2020-10-28 13:35:00|10361.3|10349.3|10391.4|10379.4|10391.4|10379.4|10359|10347|422
1603892400000|2020-10-28 13:40:00|10391.1|10379.1|10421.1|10409.1|10423.6|10411.6|10388.7|10376.7|566
1603892700000|2020-10-28 13:45:00|10422.4|10410.4|10403.4|10391.4|10439.8|10427.8|10401|10389|407
1603893000000|2020-10-28 13:50:00|10401|10389|10398.5|10386.5|10409.8|10397.8|10391.1|10379.1|521
1603893300000|2020-10-28 13:55:00|10401|10389|10413.3|10401.3|10415.9|10403.9|10391|10379|250
1603893600000|2020-10-28 14:00:00|10412.1|10400.1|10440.6|10428.6|10450.6|10438.6|10396|10384|461
1603893900000|2020-10-28 14:05:00|10439.4|10427.4|10436.8|10424.8|10448.1|10436.1|10428.2|10416.2|327
1603894200000|2020-10-28 14:10:00|10436.9|10424.9|10445.6|10433.6|10448|10436|10421.9|10409.9|203
1603894500000|2020-10-28 14:15:00|10449.3|10437.3|10470.4|10458.4|10483.1|10469.5|10446.8|10434.8|8518
1603894800000|2020-10-28 14:20:00|10471.6|10459.6|10495.2|10483.2|10505.1|10493.1|10470.4|10458.4|644
1603895100000|2020-10-28 14:25:00|10497.7|10485.7|10467.9|10455.9|10510.1|10498.1|10456.7|10444.7|578
1603895400000|2020-10-28 14:30:00|10466.6|10454.6|10448|10436|10480.3|10468.3|10448|10436|375
1603895700000|2020-10-28 14:35:00|10445.5|10433.5|10431.9|10419.9|10453|10441|10428.2|10416.2|317
1603896000000|2020-10-28 14:40:00|10433.2|10421.2|10433.2|10421.2|10445.6|10433.6|10431.9|10419.9|144
1603896300000|2020-10-28 14:45:00|10430.7|10418.7|10443|10431|10448.1|10436.1|10430.7|10418.7|189
1603896600000|2020-10-28 14:50:00|10444.3|10432.3|10454.2|10442.2|10455.5|10443.5|10438.1|10426.1|164
1603896900000|2020-10-28 14:55:00|10453|10441|10440.6|10428.6|10458|10446|10433.1|10421.1|267
1603897200000|2020-10-28 15:00:00|10439.3|10427.3|10448|10436|10448|10436|10438.1|10426.1|144
1603897500000|2020-10-28 15:05:00|10450.5|10438.5|10443|10431|10460.4|10448.4|10434.3|10422.3|240
1603897800000|2020-10-28 15:10:00|10445.5|10433.5|10430.5|10418.5|10445.5|10433.5|10430.5|10418.5|232
1603898100000|2020-10-28 15:15:00|10431.8|10419.8|10441.8|10429.8|10456.7|10444.7|10430.5|10418.5|191
1603898400000|2020-10-28 15:20:00|10444.3|10432.3|10425.6|10413.6|10445.5|10433.5|10424.4|10412.4|132
1603898700000|2020-10-28 15:25:00|10423.1|10411.1|10440.5|10428.5|10440.5|10428.5|10423.1|10411.1|167
1603899000000|2020-10-28 15:30:00|10443|10431|10440.5|10428.5|10461.7|10449.7|10440.5|10428.5|249
1603899300000|2020-10-28 15:35:00|10443|10431|10452.9|10440.9|10472.9|10460.9|10443|10431|252
1603899600000|2020-10-28 15:40:00|10454.2|10442.2|10472.8|10460.8|10472.8|10460.8|10452.9|10440.9|262
1603899900000|2020-10-28 15:45:00|10475.3|10463.3|10466.6|10454.6|10480.3|10468.3|10456.7|10444.7|274
1603900200000|2020-10-28 15:50:00|10467.9|10455.9|10464.2|10452.2|10482.8|10470.8|10457.9|10445.9|208
1603900500000|2020-10-28 15:55:00|10462.9|10450.9|10460.4|10448.4|10462.9|10450.9|10451.7|10439.7|129
1603900800000|2020-10-28 16:00:00|10464.4|10444.4|10455.4|10443.4|10480.3|10468.3|10455.4|10443.4|15016
1603901100000|2020-10-28 16:05:00|10457.9|10445.9|10456.7|10444.7|10465.4|10453.4|10455.4|10443.4|103
1603901400000|2020-10-28 16:10:00|10457.9|10445.9|10450.5|10438.5|10464.1|10452.1|10450.5|10438.5|109
1603901700000|2020-10-28 16:15:00|10448|10436|10446.7|10434.7|10462.9|10450.9|10443|10431|165
1603902000000|2020-10-28 16:20:00|10448|10436|10457.9|10445.9|10465.4|10453.4|10440.5|10428.5|179
1603902300000|2020-10-28 16:25:00|10460.4|10448.4|10447.9|10435.9|10472.8|10460.8|10447.9|10435.9|149
1603902600000|2020-10-28 16:30:00|10449.2|10437.2|10456.6|10444.6|10459.1|10447.1|10445.5|10433.5|118
1603902900000|2020-10-28 16:35:00|10459.1|10447.1|10460.4|10448.4|10475.3|10463.3|10451.7|10439.7|241
1603903200000|2020-10-28 16:40:00|10457.9|10445.9|10470.3|10458.3|10475.3|10463.3|10455.4|10443.4|170
1603903500000|2020-10-28 16:45:00|10472.8|10460.8|10482.7|10470.7|10485.2|10473.2|10469.1|10457.1|133
1603903800000|2020-10-28 16:50:00|10485.2|10473.2|10480.3|10468.3|10487.7|10475.7|10470.3|10458.3|225
1603904100000|2020-10-28 16:55:00|10481.5|10469.5|10482.7|10470.7|10482.8|10470.8|10470.3|10458.3|141
1603904400000|2020-10-28 17:00:00|10484|10472|10487.7|10475.7|10491.4|10479.4|10480.3|10468.3|128
1603904700000|2020-10-28 17:05:00|10485.2|10473.2|10486.5|10474.5|10491.4|10479.4|10482.7|10470.7|214
1603905000000|2020-10-28 17:10:00|10487.7|10475.7|10487.7|10475.7|10490.2|10478.2|10485.2|10473.2|144
1603905300000|2020-10-28 17:15:00|10490.2|10478.2|10482.7|10470.7|10493.9|10481.9|10480.2|10468.2|91
1603905600000|2020-10-28 17:20:00|10481.5|10469.5|10462.8|10450.8|10481.5|10469.5|10460.3|10448.3|138
1603905900000|2020-10-28 17:25:00|10461.6|10449.6|10461.6|10449.6|10462.8|10450.8|10447.9|10435.9|188
1603906200000|2020-10-28 17:30:00|10460.3|10448.3|10450.4|10438.4|10474|10462|10447.9|10435.9|239
1603906500000|2020-10-28 17:35:00|10452.8|10440.8|10447.9|10435.9|10460.3|10448.3|10445.4|10433.4|277
1603906800000|2020-10-28 17:40:00|10450.4|10438.4|10465.3|10453.3|10465.3|10453.3|10446.6|10434.6|150
1603907100000|2020-10-28 17:45:00|10464|10452|10457.8|10445.8|10467.8|10455.8|10454.1|10442.1|178
1603907400000|2020-10-28 17:50:00|10456.6|10444.6|10464|10452|10467.8|10455.8|10450.4|10438.4|310
1603907700000|2020-10-28 17:55:00|10465.3|10453.3|10472.8|10460.8|10477.7|10465.7|10460.3|10448.3|989
1603908000000|2020-10-28 18:00:00|10475.3|10463.3|10486.5|10474.5|10490.3|10478.3|10472.8|10460.8|22376
1603978200000|2020-10-29 13:30:00|10473.7|10461.7|10506.4|10494.4|10536.2|10524.2|10460|10448|1321
1603978500000|2020-10-29 13:35:00|10507.6|10495.6|10505|10493|10527.5|10515.5|10498.7|10486.7|452
1603978800000|2020-10-29 13:40:00|10502.5|10490.5|10490.1|10478.1|10502.5|10490.5|10477.6|10465.6|410
1603979100000|2020-10-29 13:45:00|10492.6|10480.6|10462.7|10450.7|10496.3|10484.3|10462.7|10450.7|309
1603979400000|2020-10-29 13:50:00|10464|10452|10487.7|10475.7|10488.9|10476.9|10462.7|10450.7|174
1603979700000|2020-10-29 13:55:00|10486.5|10474.5|10485.2|10473.2|10492.7|10480.7|10473.9|10461.9|255
1603980000000|2020-10-29 14:00:00|10486.4|10474.4|10497.7|10485.7|10505.2|10493.2|10485.2|10473.2|190
1603980300000|2020-10-29 14:05:00|10498.9|10486.9|10505.3|10493.3|10516.4|10504.4|10498.9|10486.9|307
1603980600000|2020-10-29 14:10:00|10507.8|10495.8|10507.7|10495.7|10527.8|10515.8|10505.3|10493.3|250
1603980900000|2020-10-29 14:15:00|10507.8|10495.8|10482.8|10470.8|10509|10497|10481.5|10469.5|202
1603981200000|2020-10-29 14:20:00|10481.5|10469.5|10472.9|10460.9|10482.8|10470.8|10467.8|10455.8|232
1603981500000|2020-10-29 14:25:00|10471.6|10459.6|10457.9|10445.9|10471.6|10459.6|10456.7|10444.7|342
1603981800000|2020-10-29 14:30:00|10461.6|10449.6|10475.4|10463.4|10480.4|10468.4|10459.2|10447.2|186
1603982100000|2020-10-29 14:35:00|10472.9|10460.9|10475.3|10463.3|10480.3|10468.3|10467.9|10455.9|186
1603982400000|2020-10-29 14:40:00|10475.4|10463.4|10462.9|10450.9|10479.1|10467.1|10462.9|10450.9|203
1603982700000|2020-10-29 14:45:00|10460.4|10448.4|10475.4|10463.4|10476.6|10464.6|10460.4|10448.4|175
1603983000000|2020-10-29 14:50:00|10467.9|10455.9|10472.9|10460.9|10472.9|10460.9|10462.9|10450.9|165
1603983300000|2020-10-29 14:55:00|10475.4|10463.4|10497.9|10485.9|10505.3|10493.3|10475.4|10463.4|329
1603983600000|2020-10-29 15:00:00|10492.9|10480.9|10497.8|10485.8|10502.8|10490.8|10490.4|10478.4|170
1603983900000|2020-10-29 15:05:00|10500.3|10488.3|10512.9|10500.9|10522.9|10510.9|10500.3|10488.3|241
1603984200000|2020-10-29 15:10:00|10510.4|10498.4|10507.9|10495.9|10517.9|10505.9|10505.4|10493.4|103
1603984500000|2020-10-29 15:15:00|10510.4|10498.4|10530.3|10518.3|10535.3|10523.3|10510.4|10498.4|274
1603984800000|2020-10-29 15:20:00|10531.6|10519.6|10670.2|10658.2|10686.5|10674.5|10531.6|10519.6|1050
1603985100000|2020-10-29 15:25:00|10671.5|10659.5|10661.4|10649.4|10702.7|10690.7|10642.7|10630.7|719
1603985400000|2020-10-29 15:30:00|10663.9|10651.9|10632.8|10620.8|10667.8|10655.8|10626.5|10614.5|582
1603985700000|2020-10-29 15:35:00|10635.3|10623.3|10627.8|10615.8|10636.5|10624.5|10615.3|10603.3|388
1603986000000|2020-10-29 15:40:00|10627.7|10615.7|10637.7|10625.7|10651.4|10639.4|10627.7|10615.7|259
1603986300000|2020-10-29 15:45:00|10637.8|10625.8|10665.3|10653.3|10667.8|10655.8|10637.7|10625.7|291
1603986600000|2020-10-29 15:50:00|10667.8|10655.8|10660.4|10648.4|10672.8|10660.8|10655.3|10643.3|304
1603986900000|2020-10-29 15:55:00|10661.6|10649.6|10647.9|10635.9|10669.1|10657.1|10640.4|10628.4|251
1603987200000|2020-10-29 16:00:00|10649.1|10637.1|10666.6|10654.6|10670.4|10658.4|10647.9|10633.1|223
1603987500000|2020-10-29 16:05:00|10669.1|10657.1|10675.4|10663.4|10675.4|10663.4|10661.6|10649.6|169
1603987800000|2020-10-29 16:10:00|10677.9|10665.9|10716.6|10704.6|10716.6|10704.6|10675.4|10663.4|319
1603988100000|2020-10-29 16:15:00|10715.3|10703.3|10730.3|10718.3|10787.7|10775.7|10715.3|10703.3|1324
1603988400000|2020-10-29 16:20:00|10739.1|10727.1|10752.8|10740.8|10762.8|10750.8|10702.8|10690.8|496
1603988700000|2020-10-29 16:25:00|10751.6|10739.6|10760.2|10748.2|10782.7|10770.7|10745.3|10733.3|354
1603989000000|2020-10-29 16:30:00|10761.5|10749.5|10775.2|10763.2|10787.7|10775.7|10761.5|10749.5|262
1603989300000|2020-10-29 16:35:00|10776.4|10764.4|10753.9|10741.9|10802.7|10790.7|10745.2|10733.2|514
1603989600000|2020-10-29 16:40:00|10755.2|10743.2|10776.4|10764.4|10780.1|10768.1|10755.2|10743.2|350
1603989900000|2020-10-29 16:45:00|10777.6|10765.6|10753.9|10741.9|10781.4|10769.4|10751.5|10739.5|338
1603990200000|2020-10-29 16:50:00|10754|10742|10749|10737|10761.4|10749.4|10735.2|10720.4|245
1603990500000|2020-10-29 16:55:00|10747.8|10735.8|10730.2|10718.2|10752.7|10740.7|10730.2|10718.2|261
1603990800000|2020-10-29 17:00:00|10727.7|10715.7|10735.2|10723.2|10746.4|10734.4|10727.7|10715.7|246
1603991100000|2020-10-29 17:05:00|10736.4|10724.4|10732.7|10720.7|10751.4|10739.4|10730.2|10718.2|198
1603991400000|2020-10-29 17:10:00|10733.9|10721.9|10737.7|10725.7|10742.7|10730.7|10732.7|10720.7|144
1603991700000|2020-10-29 17:15:00|10738.9|10726.9|10763.9|10751.9|10763.9|10751.9|10737.7|10725.7|277
1603992000000|2020-10-29 17:20:00|10766.4|10754.4|10786.3|10774.3|10790|10778|10766.4|10754.4|329
1603992300000|2020-10-29 17:25:00|10787.5|10775.5|10793.9|10781.9|10797.6|10785.6|10778.9|10766.9|331
1603992600000|2020-10-29 17:30:00|10795.1|10783.1|10778.8|10766.8|10802.6|10790.6|10777.6|10765.6|187
1603992900000|2020-10-29 17:35:00|10777.6|10765.6|10755|10743|10780.1|10768.1|10747.5|10735.5|271
1603993200000|2020-10-29 17:40:00|10757.5|10745.5|10773.8|10761.8|10776.3|10764.3|10757.5|10745.5|185
1603993500000|2020-10-29 17:45:00|10775|10763|10770|10758|10777.5|10765.5|10765|10753|223
1603993800000|2020-10-29 17:50:00|10772.5|10760.5|10795.2|10783.2|10797.7|10785.7|10772.5|10760.5|336
1603994100000|2020-10-29 17:55:00|10796.5|10784.5|10807.6|10795.6|10837.6|10825.6|10794|10782|1427
1603994400000|2020-10-29 18:00:00|10806.3|10794.3|10836.3|10824.3|10840.1|10828.1|10792.6|10780.6|1290
1604064600000|2020-10-30 13:30:00|10813.3|10801.3|10810.7|10798.7|10833.2|10821.2|10789.7|10777.7|1232
1604064900000|2020-10-30 13:35:00|10809.5|10797.5|10797.6|10785.6|10811.9|10799.9|10774.3|10762.3|757
1604065200000|2020-10-30 13:40:00|10795.2|10783.2|10781.7|10769.7|10801.6|10789.6|10776.8|10764.8|439
1604065500000|2020-10-30 13:45:00|10782.9|10770.9|10777.7|10765.7|10792.8|10780.8|10765.6|10753.6|472
1604065800000|2020-10-30 13:50:00|10778.9|10766.9|10807.4|10795.4|10807.4|10795.4|10776.6|10764.6|561
1604066100000|2020-10-30 13:55:00|10804.9|10792.9|10786.3|10774.3|10804.9|10792.9|10786.3|10774.3|230
1604066400000|2020-10-30 14:00:00|10787.5|10775.5|10811.4|10799.4|10817.7|10805.7|10787.5|10775.5|429
1604066700000|2020-10-30 14:05:00|10813.9|10801.9|10800|10788|10817.7|10805.7|10800|10788|387
1604067000000|2020-10-30 14:10:00|10798.8|10786.8|10822.6|10810.6|10822.6|10810.6|10788.9|10776.9|362
1604067300000|2020-10-30 14:15:00|10822.7|10810.7|10818|10806|10840.3|10828.3|10810.5|10798.5|402
1604067600000|2020-10-30 14:20:00|10813.1|10801.1|10800.7|10788.7|10814.2|10802.2|10790.8|10778.8|266
1604067900000|2020-10-30 14:25:00|10801.9|10789.9|10779.7|10767.7|10801.9|10789.9|10776|10764|171
1604068200000|2020-10-30 14:30:00|10777.3|10765.3|10793.3|10781.3|10795.8|10783.8|10774.8|10762.8|290
1604068500000|2020-10-30 14:35:00|10792.1|10780.1|10795.7|10783.7|10803.2|10791.2|10784.6|10772.6|301
1604068800000|2020-10-30 14:40:00|10795.8|10783.8|10779.5|10767.5|10795.8|10783.8|10777|10765|207
1604069100000|2020-10-30 14:45:00|10778.3|10766.3|10783.1|10771.1|10785.8|10773.8|10773.1|10761.1|253
1604069400000|2020-10-30 14:50:00|10781.8|10769.8|10803.2|10791.2|10803.2|10791.2|10779.3|10767.3|236
1604069700000|2020-10-30 14:55:00|10803.3|10791.3|10798.3|10786.3|10805.8|10793.8|10794.6|10782.6|301
1604070000000|2020-10-30 15:00:00|10795.9|10783.9|10809.5|10797.5|10810.7|10798.7|10795.8|10783.8|277
1604070300000|2020-10-30 15:05:00|10810.7|10798.7|10819.4|10807.4|10820.8|10808.8|10808.3|10796.3|317
1604070600000|2020-10-30 15:10:00|10819.5|10807.5|10830.6|10818.6|10832.9|10820.9|10810.6|10798.6|382
1604070900000|2020-10-30 15:15:00|10830.7|10818.7|10823.5|10811.5|10841|10829|10821|10809|362
1604071200000|2020-10-30 15:20:00|10822.2|10810.2|10823.3|10811.3|10828.4|10816.4|10808.4|10796.4|252
1604071500000|2020-10-30 15:25:00|10823.4|10811.4|10797.2|10785.2|10835.8|10823.8|10794.7|10782.7|234
1604071800000|2020-10-30 15:30:00|10798.5|10786.5|10805.8|10793.8|10818.3|10806.3|10791|10779|330
1604072100000|2020-10-30 15:35:00|10805.9|10793.9|10823.1|10811.1|10823.1|10811.1|10802|10790|215
1604072400000|2020-10-30 15:40:00|10825.6|10813.6|10816.9|10804.9|10830.5|10818.5|10803.1|10791.1|192
1604072700000|2020-10-30 15:45:00|10818.1|10806.1|10825.6|10813.6|10830.6|10818.6|10815.6|10803.6|162
1604073000000|2020-10-30 15:50:00|10826.8|10814.8|10825.6|10813.6|10828.1|10816.1|10804.4|10792.4|148
1604073300000|2020-10-30 15:55:00|10826.9|10814.9|10797|10785|10828.1|10816.1|10793.2|10781.2|175
1604073600000|2020-10-30 16:00:00|10798.2|10786.2|10790.9|10778.9|10799.5|10787.5|10783.2|10771.2|278
1604073900000|2020-10-30 16:05:00|10793.4|10781.4|10793.3|10781.3|10795.9|10783.9|10783.4|10771.4|196
1604074200000|2020-10-30 16:10:00|10790.8|10778.8|10783.6|10771.6|10790.9|10778.9|10778.6|10766.6|222
1604074500000|2020-10-30 16:15:00|10786.1|10774.1|10796.2|10784.2|10798.7|10786.7|10780|10768|258
1604074800000|2020-10-30 16:20:00|10798.6|10786.6|10791.4|10779.4|10798.7|10786.7|10782.6|10770.6|221
1604075100000|2020-10-30 16:25:00|10792.6|10780.6|10786.6|10774.6|10795.2|10783.2|10784.1|10772.1|222
1604075400000|2020-10-30 16:30:00|10787.8|10775.8|10811.6|10799.6|10811.6|10799.6|10785.4|10773.4|307
1604075700000|2020-10-30 16:35:00|10809.2|10797.2|10801.4|10789.4|10821.4|10809.4|10801.4|10789.4|326
1604076000000|2020-10-30 16:40:00|10803.8|10791.8|10813.8|10801.8|10820|10808|10801.3|10789.3|155
1604076300000|2020-10-30 16:45:00|10815|10803|10826.2|10814.2|10826.2|10814.2|10814.9|10802.9|142
1604076600000|2020-10-30 16:50:00|10825|10813|10814.9|10802.9|10825|10813|10806.3|10794.3|196
1604076900000|2020-10-30 16:55:00|10813.6|10801.6|10814.8|10802.8|10819.8|10807.8|10800.1|10788.1|170
1604077200000|2020-10-30 17:00:00|10816.1|10804.1|10848.3|10836.3|10850.8|10838.8|10816.1|10804.1|327
1604077500000|2020-10-30 17:05:00|10849.5|10837.5|10855.8|10843.8|10855.9|10843.9|10843.4|10831.4|197
1604077800000|2020-10-30 17:10:00|10855.9|10843.9|10848.4|10836.4|10855.9|10843.9|10840.8|10828.8|151
1604078100000|2020-10-30 17:15:00|10849.6|10837.6|10847.2|10835.2|10853.4|10841.4|10843.4|10831.4|243
1604078400000|2020-10-30 17:20:00|10848.4|10836.4|10856|10844|10856|10844|10841|10829|163
1604078700000|2020-10-30 17:25:00|10854.8|10842.8|10858.6|10846.6|10858.6|10846.6|10848.6|10836.6|197
1604079000000|2020-10-30 17:30:00|10856.1|10844.1|10867.6|10855.6|10872.5|10860.5|10854.9|10842.9|392
1604079300000|2020-10-30 17:35:00|10861.4|10849.4|10858.7|10846.7|10861.4|10849.4|10843.7|10831.7|251
1604079600000|2020-10-30 17:40:00|10859.9|10847.9|10848.6|10836.6|10861.1|10849.1|10846.1|10834.1|220
1604079900000|2020-10-30 17:45:00|10847.4|10835.4|10843.6|10831.6|10851.1|10839.1|10836.1|10824.1|331
1604080200000|2020-10-30 17:50:00|10844.8|10832.8|10823.8|10811.8|10853.6|10841.6|10823.8|10811.8|304
1604080500000|2020-10-30 17:55:00|10825.1|10813.1|10840.6|10828.6|10850.8|10838.8|10818.7|10806.7|1327
1604080800000|2020-10-30 18:00:00|10841.8|10829.8|10858.3|10846.3|10863.3|10851.3|10828.3|10816.3|1649
1604327400000|2020-11-02 14:30:00|10891.6|10879.6|10868.7|10856.7|10891.6|10879.6|10841.2|10829.2|892
1604327700000|2020-11-02 14:35:00|10864.9|10852.9|10846.1|10834.1|10875.1|10863.1|10836.3|10824.3|521
1604328000000|2020-11-02 14:40:00|10847.2|10835.2|10802|10790|10847.3|10835.3|10795.8|10783.8|458
1604328300000|2020-11-02 14:45:00|10800.9|10788.9|10783.9|10771.9|10800.9|10788.9|10771.3|10759.3|448
1604328600000|2020-11-02 14:50:00|10784|10772|10808.7|10796.7|10811|10799|10783.9|10771.9|293
1604328900000|2020-11-02 14:55:00|10808.6|10796.6|10787.2|10775.2|10809.7|10797.7|10782.3|10770.3|202
1604329200000|2020-11-02 15:00:00|10787.3|10775.3|10775.8|10763.8|10793.7|10781.7|10774.6|10762.6|297
1604329500000|2020-11-02 15:05:00|10777|10765|10772.4|10760.4|10783.2|10771.2|10769|10757|267
1604329800000|2020-11-02 15:10:00|10774.7|10762.7|10798|10786|10799.1|10787.1|10774.5|10762.5|275
1604330100000|2020-11-02 15:15:00|10798.1|10786.1|10819.7|10807.7|10819.8|10807.8|10792.2|10780.2|322
1604330400000|2020-11-02 15:20:00|10819.8|10807.8|10789.7|10777.7|10820.9|10808.9|10784.8|10772.8|234
1604330700000|2020-11-02 15:25:00|10792.2|10780.2|10788.6|10776.6|10798.3|10786.3|10784.8|10772.8|160
1604331000000|2020-11-02 15:30:00|10789.7|10777.7|10793.5|10781.5|10799.7|10787.7|10786|10774|147
1604331300000|2020-11-02 15:35:00|10794.7|10782.7|10784.9|10772.9|10799.8|10787.8|10782.3|10770.3|163
1604331600000|2020-11-02 15:40:00|10782.5|10770.5|10775.2|10763.2|10783.6|10771.6|10775.1|10763.1|166
1604331900000|2020-11-02 15:45:00|10775.3|10763.3|10771.9|10759.9|10778|10766|10758.6|10746.6|309
1604332200000|2020-11-02 15:50:00|10770.7|10758.7|10767.4|10755.4|10774.4|10762.4|10765.9|10753.9|140
1604332500000|2020-11-02 15:55:00|10766.2|10754.2|10770.7|10758.7|10775.7|10763.7|10756.5|10744.5|175
1604332800000|2020-11-02 16:00:00|10773.1|10761.1|10763.3|10751.3|10780.5|10768.5|10763.2|10751.2|115
1604333100000|2020-11-02 16:05:00|10765.8|10753.8|10773.4|10761.4|10774.5|10762.5|10761.1|10749.1|128
1604333400000|2020-11-02 16:10:00|10770.9|10758.9|10760.6|10748.6|10771|10759|10758.5|10746.5|202
1604333700000|2020-11-02 16:15:00|10760.7|10748.7|10767.9|10755.9|10770.3|10758.3|10753.1|10741.1|189
1604334000000|2020-11-02 16:20:00|10770.2|10758.2|10775.7|10763.7|10780.5|10768.5|10767.9|10755.9|156
1604334300000|2020-11-02 16:25:00|10777|10765|10781.2|10769.2|10794.8|10782.8|10775.8|10763.8|199
1604334600000|2020-11-02 16:30:00|10781.3|10769.3|10778.9|10766.9|10782.5|10770.5|10768.9|10756.9|141
1604334900000|2020-11-02 16:35:00|10776.4|10764.4|10773.9|10761.9|10776.4|10764.4|10768.7|10756.7|82
1604335200000|2020-11-02 16:40:00|10773.8|10761.8|10775.2|10763.2|10780.1|10768.1|10770.5|10758.5|101
1604335500000|2020-11-02 16:45:00|10776.3|10764.3|10803.7|10791.7|10809.8|10797.8|10775.3|10763.3|193
1604335800000|2020-11-02 16:50:00|10802.5|10790.5|10798.7|10786.7|10803.7|10791.7|10796.3|10784.3|79
1604336100000|2020-11-02 16:55:00|10799.9|10787.9|10823.3|10811.3|10823.4|10811.4|10789.9|10777.9|184
1604336400000|2020-11-02 17:00:00|10820.9|10808.9|10816.2|10804.2|10834.6|10822.6|10812.4|10800.4|201
1604336700000|2020-11-02 17:05:00|10816.3|10804.3|10804.9|10792.9|10821.2|10809.2|10802.5|10790.5|144
1604337000000|2020-11-02 17:10:00|10806.1|10794.1|10798.7|10786.7|10807.5|10795.5|10798.7|10786.7|94
1604337300000|2020-11-02 17:15:00|10798.6|10786.6|10784.9|10772.9|10798.7|10786.7|10782.5|10770.5|135
1604337600000|2020-11-02 17:20:00|10783.7|10771.7|10784|10772|10784|10772|10776.4|10764.4|83
1604337900000|2020-11-02 17:25:00|10783.9|10771.9|10798.5|10786.5|10800.8|10788.8|10779|10767|180
1604338200000|2020-11-02 17:30:00|10798.4|10786.4|10799.9|10787.9|10806|10794|10794.7|10782.7|108
1604338500000|2020-11-02 17:35:00|10798.8|10786.8|10801.2|10789.2|10806.1|10794.1|10796.2|10784.2|56
1604338800000|2020-11-02 17:40:00|10800|10788|10805.1|10793.1|10810|10798|10793.6|10781.6|66
1604339100000|2020-11-02 17:45:00|10802.6|10790.6|10791.8|10779.8|10806.4|10794.4|10789.5|10777.5|85
1604339400000|2020-11-02 17:50:00|10791.9|10779.9|10787|10775|10799.1|10787.1|10786.9|10774.9|80
1604339700000|2020-11-02 17:55:00|10786.9|10774.9|10789.4|10777.4|10792|10780|10782|10770|120
1604340000000|2020-11-02 18:00:00|10789.5|10777.5|10795.2|10783.2|10802.8|10790.8|10788.1|10776.1|168
1604340300000|2020-11-02 18:05:00|10794|10782|10806.2|10794.2|10806.2|10794.2|10789.1|10777.1|94
1604340600000|2020-11-02 18:10:00|10806.3|10794.3|10838.7|10826.7|10844.8|10832.8|10806.3|10794.3|170
1604340900000|2020-11-02 18:15:00|10838.9|10826.9|10867.3|10855.3|10876.1|10864.1|10837.8|10825.8|162
1604341200000|2020-11-02 18:20:00|10867.2|10855.2|10862.4|10850.4|10875.7|10863.7|10854.8|10842.8|199
1604341500000|2020-11-02 18:25:00|10859.8|10847.8|10829|10817|10861.2|10849.2|10829|10817|174
1604341800000|2020-11-02 18:30:00|10827.7|10815.7|10842.4|10830.4|10848.7|10836.7|10826.3|10814.3|184
1604342100000|2020-11-02 18:35:00|10838.7|10826.7|10831.2|10819.2|10841|10829|10828.6|10816.6|123
1604342400000|2020-11-02 18:40:00|10833.5|10821.5|10831.4|10819.4|10841.1|10829.1|10828.7|10816.7|136
1604342700000|2020-11-02 18:45:00|10829.1|10817.1|10844.2|10832.2|10844.2|10832.2|10826.3|10814.3|178
1604343000000|2020-11-02 18:50:00|10845.7|10833.7|10857.8|10845.8|10872.9|10860.9|10840.7|10828.7|283
1604343300000|2020-11-02 18:55:00|10856.6|10844.6|10875|10863|10880.4|10868.4|10846.8|10834.8|867
1604343600000|2020-11-02 19:00:00|10875.1|10863.1|10885.3|10873.3|10888.2|10876.2|10867.7|10855.7|1026
1604413800000|2020-11-03 14:30:00|10891.2|10879.2|10875.3|10863.3|10891.8|10879.8|10874.4|10862.4|485
1604414100000|2020-11-03 14:35:00|10874|10862|10855.5|10843.5|10878.2|10866.2|10848.1|10836.1|468
1604414400000|2020-11-03 14:40:00|10855.3|10843.3|10839.1|10827.1|10860.2|10848.2|10838|10826|432
1604414700000|2020-11-03 14:45:00|10839.2|10827.2|10845.6|10833.6|10861.8|10849.8|10836.8|10824.8|260
1604415000000|2020-11-03 14:50:00|10846.7|10834.7|10862|10850|10864.4|10852.4|10837.2|10825.2|274
1604415300000|2020-11-03 14:55:00|10863.1|10851.1|10846.1|10834.1|10866.9|10854.9|10843.8|10831.8|205
1604415600000|2020-11-03 15:00:00|10843.8|10831.8|10834.7|10822.7|10843.8|10831.8|10834.7|10822.7|170
1604415900000|2020-11-03 15:05:00|10836|10824|10848.9|10836.9|10856.4|10844.4|10835|10823|190
1604416200000|2020-11-03 15:10:00|10848.8|10836.8|10861.1|10849.1|10861.1|10849.1|10843.6|10831.6|151
1604416500000|2020-11-03 15:15:00|10863.4|10851.4|10871.8|10859.8|10881.7|10869.7|10856.8|10844.8|260
1604416800000|2020-11-03 15:20:00|10871.7|10859.7|10879.1|10867.1|10879.1|10867.1|10869|10857|154
1604417100000|2020-11-03 15:25:00|10881.6|10869.6|10863|10851|10886.8|10874.8|10863|10851|164
1604417400000|2020-11-03 15:30:00|10863.1|10851.1|10853.3|10841.3|10863.1|10851.1|10853.2|10841.2|72
1604417700000|2020-11-03 15:35:00|10854.5|10842.5|10859.5|10847.5|10864.5|10852.5|10852|10840|86
1604418000000|2020-11-03 15:40:00|10859.4|10847.4|10842.1|10830.1|10859.5|10847.5|10842.1|10830.1|99
1604418300000|2020-11-03 15:45:00|10842.2|10830.2|10836.1|10824.1|10843.6|10831.6|10832.2|10820.2|181
1604418600000|2020-11-03 15:50:00|10836.2|10824.2|10839.5|10827.5|10842|10830|10832.1|10820.1|141
1604418900000|2020-11-03 15:55:00|10840.6|10828.6|10840.5|10828.5|10843.2|10831.2|10834.6|10822.6|127
1604419200000|2020-11-03 16:00:00|10841.8|10829.8|10841.6|10829.6|10844.2|10832.2|10831.6|10819.6|208
1604419500000|2020-11-03 16:05:00|10839.2|10827.2|10853|10841|10856.6|10844.6|10837.8|10825.8|155
1604419800000|2020-11-03 16:10:00|10850.5|10838.5|10851.7|10839.7|10851.7|10839.7|10838.1|10826.1|108
1604420100000|2020-11-03 16:15:00|10852.8|10840.8|10853.7|10841.7|10859|10847|10843.6|10831.6|126
1604420400000|2020-11-03 16:20:00|10853.5|10841.5|10867.4|10855.4|10867.4|10855.4|10848.8|10836.8|183
1604420700000|2020-11-03 16:25:00|10866.3|10854.3|10861.1|10849.1|10867.4|10855.4|10858.6|10846.6|112
1604421000000|2020-11-03 16:30:00|10861.2|10849.2|10850.2|10838.2|10862.3|10850.3|10846.4|10834.4|156
1604421300000|2020-11-03 16:35:00|10847.6|10835.6|10835.1|10823.1|10847.6|10835.6|10834|10822|155
1604421600000|2020-11-03 16:40:00|10835.2|10823.2|10836.7|10824.7|10838.9|10826.9|10826.5|10814.5|179
1604421900000|2020-11-03 16:45:00|10835.4|10823.4|10826.6|10814.6|10839.4|10827.4|10826.6|10814.6|194
1604422200000|2020-11-03 16:50:00|10826.7|10814.7|10832.9|10820.9|10836.2|10824.2|10826.7|10814.7|163
1604422500000|2020-11-03 16:55:00|10832.8|10820.8|10837.2|10825.2|10837.2|10825.2|10829.1|10817.1|154
1604422800000|2020-11-03 17:00:00|10837|10825|10827.3|10815.3|10839.7|10827.7|10824.9|10812.9|214
1604423100000|2020-11-03 17:05:00|10826|10814|10833.4|10821.4|10837.3|10825.3|10826|10814|121
1604423400000|2020-11-03 17:10:00|10832.3|10820.3|10852.2|10840.2|10854.7|10842.7|10832.3|10820.3|147
1604423700000|2020-11-03 17:15:00|10852.3|10840.3|10851.2|10839.2|10854.9|10842.9|10845.1|10833.1|126
1604424000000|2020-11-03 17:20:00|10852.4|10840.4|10852.7|10840.7|10860.1|10848.1|10850.1|10838.1|98
1604424300000|2020-11-03 17:25:00|10855|10843|10870.3|10858.3|10872.9|10860.9|10855|10843|174
1604424600000|2020-11-03 17:30:00|10867.8|10855.8|10844.3|10832.3|10873|10861|10841.9|10829.9|220
1604424900000|2020-11-03 17:35:00|10844.4|10832.4|10852.1|10840.1|10852.1|10840.1|10838.3|10826.3|129
1604425200000|2020-11-03 17:40:00|10850.9|10838.9|10849.9|10837.9|10854.7|10842.7|10847.2|10835.2|180
1604425500000|2020-11-03 17:45:00|10851.3|10839.3|10846.3|10834.3|10860.2|10848.2|10846.3|10834.3|157
1604425800000|2020-11-03 17:50:00|10845.2|10833.2|10842.7|10830.7|10847.7|10835.7|10837.6|10825.6|200
1604426100000|2020-11-03 17:55:00|10841.6|10829.6|10840.8|10828.8|10843.3|10831.3|10836.4|10824.4|196
1604426400000|2020-11-03 18:00:00|10840.9|10828.9|10838.1|10826.1|10843.1|10831.1|10835.7|10823.7|158
1604426700000|2020-11-03 18:05:00|10838|10826|10833|10821|10838.2|10826.2|10830|10818|166
1604427000000|2020-11-03 18:10:00|10831.8|10819.8|10827.8|10815.8|10831.8|10819.8|10820.5|10808.5|245
1604427300000|2020-11-03 18:15:00|10830.3|10818.3|10824.4|10812.4|10830.3|10818.3|10823|10811|161
1604427600000|2020-11-03 18:20:00|10823.2|10811.2|10823.5|10811.5|10828.4|10816.4|10818.1|10806.1|174
1604427900000|2020-11-03 18:25:00|10826|10814|10826.2|10814.2|10828.8|10816.8|10823.5|10811.5|244
1604428200000|2020-11-03 18:30:00|10825|10813|10820.2|10808.2|10831|10819|10817.7|10805.7|219
1604428500000|2020-11-03 18:35:00|10819.1|10807.1|10826.7|10814.7|10833.7|10821.7|10815.1|10803.1|217
1604428800000|2020-11-03 18:40:00|10825.4|10813.4|10824|10812|10826.7|10814.7|10819.2|10807.2|193
1604429100000|2020-11-03 18:45:00|10823.9|10811.9|10815.3|10803.3|10829.1|10817.1|10815.2|10803.2|475
1604429400000|2020-11-03 18:50:00|10815.2|10803.2|10815.1|10803.1|10819|10807|10810.5|10798.5|241
1604429700000|2020-11-03 18:55:00|10817.6|10805.6|10810.4|10798.4|10822.4|10810.4|10807.6|10795.6|1091
1604430000000|2020-11-03 19:00:00|10811.5|10799.5|10789.6|10777.6|10812.8|10800.8|10788.5|10776.5|1701
1604500200000|2020-11-04 14:30:00|10778.7|10766.7|10803.4|10791.4|10809.8|10797.8|10746.7|10734.7|647
1604500500000|2020-11-04 14:35:00|10803.6|10791.6|10783.5|10771.5|10803.6|10791.6|10781.3|10769.3|373
1604500800000|2020-11-04 14:40:00|10783.8|10771.8|10798.8|10786.8|10800.2|10788.2|10781.4|10769.4|183
1604501100000|2020-11-04 14:45:00|10799.1|10787.1|10812.7|10800.7|10823.6|10811.6|10793|10781|284
1604501400000|2020-11-04 14:50:00|10812.6|10800.6|10821.1|10809.1|10835.6|10823.6|10812.6|10800.6|192
1604501700000|2020-11-04 14:55:00|10821.2|10809.2|10809.1|10797.1|10821.2|10809.2|10800.4|10788.4|142
1604502000000|2020-11-04 15:00:00|10809|10797|10816.7|10804.7|10817.9|10805.9|10799.1|10787.1|263
1604502300000|2020-11-04 15:05:00|10815.5|10803.5|10828|10816|10828|10816|10813.4|10801.4|192
1604502600000|2020-11-04 15:10:00|10827.8|10815.8|10818.5|10806.5|10845.2|10833.2|10818.4|10806.4|185
1604502900000|2020-11-04 15:15:00|10818.4|10806.4|10801.9|10789.9|10827.3|10815.3|10801.9|10789.9|223
1604503200000|2020-11-04 15:20:00|10800.6|10788.6|10804.3|10792.3|10804.3|10792.3|10795.1|10783.1|167
1604503500000|2020-11-04 15:25:00|10802.1|10790.1|10775.4|10763.4|10802.1|10790.1|10766.8|10754.8|318
1604503800000|2020-11-04 15:30:00|10774.5|10762.5|10771.1|10759.1|10786.8|10774.8|10769.2|10757.2|162
1604504100000|2020-11-04 15:35:00|10770|10758|10779.8|10767.8|10779.9|10767.9|10767.4|10755.4|145
1604504400000|2020-11-04 15:40:00|10778.5|10766.5|10787.3|10775.3|10791.6|10779.6|10774.4|10762.4|163
1604504700000|2020-11-04 15:45:00|10787.1|10775.1|10778.1|10766.1|10793.4|10781.4|10777|10765|195
1604505000000|2020-11-04 15:50:00|10777|10765|10775.2|10763.2|10778|10766|10774.1|10762.1|97
1604505300000|2020-11-04 15:55:00|10774.1|10762.1|10784|10772|10793|10781|10774.1|10762.1|174
1604505600000|2020-11-04 16:00:00|10781.6|10769.6|10772.5|10760.5|10784|10772|10767|10755|185
1604505900000|2020-11-04 16:05:00|10771.3|10759.3|10769.5|10757.5|10772.5|10760.5|10762.6|10750.6|167
1604506200000|2020-11-04 16:10:00|10769.7|10757.7|10758.8|10746.8|10773.4|10761.4|10758.8|10746.8|213
1604506500000|2020-11-04 16:15:00|10759|10747|10761.8|10749.8|10766.6|10754.6|10756.7|10744.7|144
1604506800000|2020-11-04 16:20:00|10761.9|10749.9|10769.5|10757.5|10772.2|10760.2|10761.8|10749.8|112
1604507100000|2020-11-04 16:25:00|10767.3|10755.3|10762.3|10750.3|10772.2|10760.2|10759.8|10747.8|84
1604507400000|2020-11-04 16:30:00|10762.5|10750.5|10760|10748|10767.5|10755.5|10760|10748|92
1604507700000|2020-11-04 16:35:00|10760.1|10748.1|10742.4|10730.4|10760.1|10748.1|10736.4|10724.4|290
1604508000000|2020-11-04 16:40:00|10741.2|10729.2|10739.2|10727.2|10745.5|10733.5|10724.3|10712.3|226
1604508300000|2020-11-04 16:45:00|10737.9|10725.9|10747.8|10735.8|10750.3|10738.3|10737.6|10725.6|103
1604508600000|2020-11-04 16:50:00|10746.7|10734.7|10742.1|10730.1|10748.2|10736.2|10738.3|10726.3|131
1604508900000|2020-11-04 16:55:00|10742.2|10730.2|10746.8|10734.8|10752.2|10740.2|10738.6|10726.6|253
1604509200000|2020-11-04 17:00:00|10747|10735|10744.6|10732.6|10749.6|10737.6|10743.4|10731.4|72
1604509500000|2020-11-04 17:05:00|10743.5|10731.5|10748.9|10736.9|10752.5|10740.5|10736.4|10724.4|264
1604509800000|2020-11-04 17:10:00|10751.2|10739.2|10751.9|10739.9|10754.2|10742.2|10749.2|10737.2|147
1604510100000|2020-11-04 17:15:00|10752|10740|10759|10747|10764.2|10752.2|10748.1|10736.1|185
1604510400000|2020-11-04 17:20:00|10757.7|10745.7|10759|10747|10764.3|10752.3|10749|10737|168
1604510700000|2020-11-04 17:25:00|10756.5|10744.5|10755|10743|10759|10747|10751.2|10739.2|85
1604511000000|2020-11-04 17:30:00|10753.7|10741.7|10763.7|10751.7|10768.7|10756.7|10748.7|10736.7|203
1604511300000|2020-11-04 17:35:00|10763.6|10751.6|10743.8|10731.8|10763.6|10751.6|10743.8|10731.8|177
1604511600000|2020-11-04 17:40:00|10743.9|10731.9|10755.2|10743.2|10756.3|10744.3|10742.8|10730.8|172
1604511900000|2020-11-04 17:45:00|10755|10743|10764.6|10752.6|10764.6|10752.6|10750.2|10738.2|281
1604512200000|2020-11-04 17:50:00|10765.8|10753.8|10765.9|10753.9|10769.6|10757.6|10760.9|10748.9|170
1604512500000|2020-11-04 17:55:00|10765.8|10753.8|10766.1|10754.1|10766.1|10754.1|10758.4|10746.4|155
1604512800000|2020-11-04 18:00:00|10764.9|10752.9|10781.1|10769.1|10783.4|10771.4|10761.2|10749.2|270
1604513100000|2020-11-04 18:05:00|10782.2|10770.2|10803.5|10791.5|10806|10794|10781.1|10769.1|297
1604513400000|2020-11-04 18:10:00|10798.5|10786.5|10782.4|10770.4|10799.6|10787.6|10782.4|10770.4|207
1604513700000|2020-11-04 18:15:00|10783.5|10771.5|10778.6|10766.6|10788.5|10776.5|10778.6|10766.6|157
1604514000000|2020-11-04 18:20:00|10778.5|10766.5|10796.4|10784.4|10798.8|10786.8|10777.4|10765.4|143
1604514300000|2020-11-04 18:25:00|10796.3|10784.3|10801.3|10789.3|10806.1|10794.1|10788.9|10776.9|258
1604514600000|2020-11-04 18:30:00|10801.4|10789.4|10815.7|10803.7|10822.3|10810.3|10794.2|10782.2|443
1604514900000|2020-11-04 18:35:00|10814.5|10802.5|10792.1|10780.1|10819.5|10807.5|10789.8|10777.8|266
1604515200000|2020-11-04 18:40:00|10790.9|10778.9|10797|10785|10802|10790|10789.8|10777.8|183
1604515500000|2020-11-04 18:45:00|10795.8|10783.8|10801.5|10789.5|10801.5|10789.5|10791.9|10779.9|134
1604515800000|2020-11-04 18:50:00|10800.4|10788.4|10811.8|10799.8|10816.6|10804.6|10796.8|10784.8|201
1604516100000|2020-11-04 18:55:00|10810.5|10798.5|10829.7|10817.7|10831.2|10819.2|10804.3|10792.3|795
1604516400000|2020-11-04 19:00:00|10831|10819|10844.9|10832.9|10848.8|10836.8|10823.9|10811.6|1348
1604586600000|2020-11-05 14:30:00|10910|10898|10885|10873|10928.2|10916.2|10881.3|10869.3|948
1604586900000|2020-11-05 14:35:00|10884.9|10872.9|10902.7|10890.7|10912.5|10900.5|10883.8|10871.8|409
1604587200000|2020-11-05 14:40:00|10903.8|10891.8|10908.2|10896.2|10916.8|10904.8|10900.7|10888.7|351
1604587500000|2020-11-05 14:45:00|10906.9|10894.9|10914.8|10902.8|10918|10906|10902.6|10890.6|466
1604587800000|2020-11-05 14:50:00|10912.3|10900.3|10928.7|10916.7|10931.7|10919.7|10909.9|10897.9|575
1604588100000|2020-11-05 14:55:00|10926.4|10914.4|10925.9|10913.9|10937.8|10925.8|10924.2|10912.2|745
1604588400000|2020-11-05 15:00:00|10927.2|10915.2|10906.4|10894.4|10929.7|10917.7|10905|10893|366
1604588700000|2020-11-05 15:05:00|10905.2|10893.2|10912.2|10900.2|10912.2|10900.2|10900.2|10888.2|279
1604589000000|2020-11-05 15:10:00|10914.6|10902.6|10887.7|10875.7|10917.2|10905.2|10886.3|10874.3|535
1604589300000|2020-11-05 15:15:00|10887.9|10875.9|10888.3|10876.3|10900.5|10888.5|10885.4|10873.4|388
1604589600000|2020-11-05 15:20:00|10887.1|10875.1|10868.2|10856.2|10887.1|10875.1|10867.1|10855.1|424
1604589900000|2020-11-05 15:25:00|10864.6|10852.6|10865.2|10853.2|10872.4|10860.4|10860.5|10848.5|410
1604590200000|2020-11-05 15:30:00|10865.5|10853.5|10859|10847|10870.2|10858.2|10852.9|10840.9|302
1604590500000|2020-11-05 15:35:00|10857.9|10845.9|10847.6|10835.6|10865.4|10853.4|10845.2|10833.2|356
1604590800000|2020-11-05 15:40:00|10847.7|10835.7|10853.5|10841.5|10857.6|10845.6|10847|10835|356
1604591100000|2020-11-05 15:45:00|10853.7|10841.7|10871.5|10859.5|10876.2|10864.2|10843.5|10831.5|420
1604591400000|2020-11-05 15:50:00|10871.4|10859.4|10854|10842|10873.7|10861.7|10854|10842|175
1604591700000|2020-11-05 15:55:00|10856.4|10844.4|10867.9|10855.9|10869|10857|10854|10842|202
1604592000000|2020-11-05 16:00:00|10866.9|10854.9|10851.1|10839.1|10866.9|10854.9|10841.1|10829.1|518
1604592300000|2020-11-05 16:05:00|10852.5|10840.5|10849.1|10837.1|10857.8|10845.8|10845.5|10833.5|309
1604592600000|2020-11-05 16:10:00|10849.2|10837.2|10841.9|10829.9|10852.7|10840.7|10840.5|10828.5|189
1604592900000|2020-11-05 16:15:00|10841.7|10829.7|10843.9|10831.9|10848.3|10836.3|10836.3|10824.3|384
1604593200000|2020-11-05 16:20:00|10843.8|10831.8|10842.5|10830.5|10846.6|10834.6|10836.9|10824.9|399
1604593500000|2020-11-05 16:25:00|10843.6|10831.6|10832.1|10820.1|10846.3|10834.3|10830.7|10818.7|280
1604593800000|2020-11-05 16:30:00|10832.3|10820.3|10829.9|10817.9|10836.3|10824.3|10827.4|10815.4|172
1604594100000|2020-11-05 16:35:00|10830.1|10818.1|10833.8|10821.8|10833.8|10821.8|10829|10817|203
1604594400000|2020-11-05 16:40:00|10832.6|10820.6|10843.2|10831.2|10845|10833|10832.6|10820.6|249
1604594700000|2020-11-05 16:45:00|10845.7|10833.7|10854.2|10842.2|10857.9|10845.9|10836.7|10824.7|286
1604595000000|2020-11-05 16:50:00|10855.3|10843.3|10856.3|10844.3|10862.3|10850.3|10849|10837|157
1604595300000|2020-11-05 16:55:00|10855|10843|10857.7|10845.7|10858.8|10846.8|10847.3|10835.3|178
1604595600000|2020-11-05 17:00:00|10858.8|10846.8|10860.2|10848.2|10860.3|10848.3|10855|10843|117
1604595900000|2020-11-05 17:05:00|10862.7|10850.7|10861.8|10849.8|10865.8|10853.8|10852.7|10840.7|166
1604596200000|2020-11-05 17:10:00|10860.7|10848.7|10858.2|10846.2|10865.2|10853.2|10855.4|10843.4|199
1604596500000|2020-11-05 17:15:00|10858.3|10846.3|10847.7|10835.7|10858.3|10846.3|10847.4|10835.4|172
1604596800000|2020-11-05 17:20:00|10849|10837|10851.7|10839.7|10851.8|10839.8|10845.1|10833.1|149
1604597100000|2020-11-05 17:25:00|10851.8|10839.8|10853.1|10841.1|10858.1|10846.1|10848.2|10836.2|132
1604597400000|2020-11-05 17:30:00|10853.2|10841.2|10846.2|10834.2|10856.1|10844.1|10843.7|10831.7|144
1604597700000|2020-11-05 17:35:00|10848.6|10836.6|10846.2|10834.2|10856.2|10844.2|10845.9|10833.9|116
1604598000000|2020-11-05 17:40:00|10846.4|10834.4|10853.6|10841.6|10856.1|10844.1|10846.4|10834.4|88
1604598300000|2020-11-05 17:45:00|10853.8|10841.8|10853.5|10841.5|10856|10844|10841.3|10829.3|172
1604598600000|2020-11-05 17:50:00|10852.4|10840.4|10856.5|10844.5|10856.6|10844.6|10848.5|10836.5|83
1604598900000|2020-11-05 17:55:00|10856.6|10844.6|10856|10844|10861.3|10849.3|10855.2|10843.2|215
1604599200000|2020-11-05 18:00:00|10857.1|10845.1|10858.5|10846.5|10873.2|10861.2|10851.3|10839.3|259
1604599500000|2020-11-05 18:05:00|10858.7|10846.7|10860.1|10848.1|10861.2|10849.2|10852.8|10840.8|161
1604599800000|2020-11-05 18:10:00|10861.2|10849.2|10863.9|10851.9|10866.4|10854.4|10861.2|10849.2|93
1604600100000|2020-11-05 18:15:00|10862.6|10850.6|10870.8|10858.8|10871.1|10859.1|10861.1|10849.1|142
1604600400000|2020-11-05 18:20:00|10870.6|10858.6|10873.4|10861.4|10876.1|10864.1|10868.6|10856.6|106
1604600700000|2020-11-05 18:25:00|10872.3|10860.3|10871.1|10859.1|10873.4|10861.4|10867.5|10855.5|141
1604601000000|2020-11-05 18:30:00|10871.3|10859.3|10878.6|10866.6|10880.8|10868.8|10871.1|10859.1|122
1604601300000|2020-11-05 18:35:00|10881.1|10869.1|10877.4|10865.4|10883.6|10871.6|10871.5|10859.5|131
1604601600000|2020-11-05 18:40:00|10878.6|10866.6|10875.8|10863.8|10878.7|10866.7|10872.4|10860.4|168
1604601900000|2020-11-05 18:45:00|10876|10864|10873.4|10861.4|10878.4|10866.4|10873.4|10861.4|204
1604602200000|2020-11-05 18:50:00|10872.4|10860.4|10877.1|10865.1|10878.4|10866.4|10870.7|10858.7|315
1604602500000|2020-11-05 18:55:00|10878.2|10866.2|10881.1|10869.1|10883.7|10871.7|10875.9|10863.9|781
1604602800000|2020-11-05 19:00:00|10881.2|10869.2|10889.8|10869.8|10897.9|10885.9|10873.7|10861.7|1626
1604673000000|2020-11-06 14:30:00|10866.5|10854.5|10889.2|10877.2|10889.2|10877.2|10858.3|10846.3|782
1604673300000|2020-11-06 14:35:00|10891.3|10879.3|10871.4|10859.4|10895.3|10883.3|10871.4|10859.4|410
1604673600000|2020-11-06 14:40:00|10871.5|10859.5|10871.2|10859.2|10879|10867|10865.1|10853.1|256
1604673900000|2020-11-06 14:45:00|10871.4|10859.4|10869.4|10857.4|10873.9|10861.9|10864.4|10852.4|205
1604674200000|2020-11-06 14:50:00|10868.3|10856.3|10878.6|10866.6|10880.3|10868.3|10864.2|10852.2|244
1604674500000|2020-11-06 14:55:00|10878.7|10866.7|10884.4|10872.4|10889.6|10877.6|10875|10863|179
1604674800000|2020-11-06 15:00:00|10882.3|10870.3|10882.8|10870.8|10884.8|10872.8|10877.3|10865.3|255
1604675100000|2020-11-06 15:05:00|10883|10871|10891.1|10879.1|10895.3|10883.3|10881.4|10869.4|324
1604675400000|2020-11-06 15:10:00|10891.3|10879.3|10913.4|10901.4|10913.4|10901.4|10886.4|10874.4|379
1604675700000|2020-11-06 15:15:00|10913.6|10901.6|10928.2|10916.2|10945.2|10933.2|10906.1|10894.1|523
1604676000000|2020-11-06 15:20:00|10926.1|10914.1|10925|10913|10944.3|10932.3|10921.8|10909.8|505
1604676300000|2020-11-06 15:25:00|10926.1|10914.1|10916.5|10904.5|10933.6|10921.6|10916.1|10904.1|321
1604676600000|2020-11-06 15:30:00|10915.4|10903.4|10909|10897|10919|10907|10907.7|10895.7|333
1604676900000|2020-11-06 15:35:00|10910.1|10898.1|10914|10902|10916.3|10904.3|10910.1|10898.1|229
1604677200000|2020-11-06 15:40:00|10912.6|10900.6|10913|10901|10921.3|10909.3|10911.5|10899.5|229
1604677500000|2020-11-06 15:45:00|10912.8|10900.8|10924.4|10912.4|10926.9|10914.9|10911.5|10899.5|287
1604677800000|2020-11-06 15:50:00|10921.9|10909.9|10927.3|10915.3|10927.3|10915.3|10920.8|10908.8|255
1604678100000|2020-11-06 15:55:00|10929.8|10917.8|10915.7|10903.7|10931|10919|10914.6|10902.6|202
1604678400000|2020-11-06 16:00:00|10915.9|10903.9|10918.6|10906.6|10923.4|10911.4|10915.9|10903.9|196
1604678700000|2020-11-06 16:05:00|10919.8|10907.8|10915.3|10903.3|10925|10913|10905.2|10893.2|227
1604679000000|2020-11-06 16:10:00|10917.7|10905.7|10911.6|10899.6|10922.7|10910.7|10909.3|10897.3|174
1604679300000|2020-11-06 16:15:00|10911.4|10899.4|10911.6|10899.6|10911.8|10899.8|10905.6|10893.6|278
1604679600000|2020-11-06 16:20:00|10910.6|10898.6|10905.2|10893.2|10911.3|10899.3|10902.9|10890.9|126
1604679900000|2020-11-06 16:25:00|10911.3|10899.3|10916.7|10904.7|10922.6|10910.6|10907.7|10895.7|262
1604680200000|2020-11-06 16:30:00|10917|10905|10925.4|10913.4|10927.9|10915.9|10916.7|10904.7|145
1604680500000|2020-11-06 16:35:00|10924.4|10912.4|10934.9|10922.9|10934.9|10922.9|10924.2|10912.2|157
1604680800000|2020-11-06 16:40:00|10937.6|10925.6|10935.8|10923.8|10943.1|10931.1|10933.3|10921.3|357
1604681100000|2020-11-06 16:45:00|10935.7|10923.7|10935.8|10923.8|10942.1|10930.1|10933.2|10921.2|125
1604681400000|2020-11-06 16:50:00|10935.7|10923.7|10942.8|10930.8|10942.8|10930.8|10935.7|10923.7|131
1604681700000|2020-11-06 16:55:00|10945.3|10933.3|10939.3|10927.3|10945.3|10933.3|10933|10921|233
1604682000000|2020-11-06 17:00:00|10939.1|10927.1|10925.7|10913.7|10940.4|10928.4|10925.7|10913.7|152
1604682300000|2020-11-06 17:05:00|10928.2|10916.2|10926.8|10914.8|10929.1|10917.1|10910.4|10898.4|342
1604682600000|2020-11-06 17:10:00|10926.6|10914.6|10905.1|10893.1|10928.3|10916.3|10905.1|10893.1|165
1604682900000|2020-11-06 17:15:00|10907.6|10895.6|10920.3|10908.3|10925.3|10913.3|10907.6|10895.6|124
1604683200000|2020-11-06 17:20:00|10920.1|10908.1|10917.4|10905.4|10922.6|10910.6|10914|10902|98
1604683500000|2020-11-06 17:25:00|10917.6|10905.6|10923.7|10911.7|10925.1|10913.1|10916.2|10904.2|61
1604683800000|2020-11-06 17:30:00|10922.6|10910.6|10930.1|10918.1|10930.1|10918.1|10922.6|10910.6|188
1604684100000|2020-11-06 17:35:00|10927.6|10915.6|10916.8|10904.8|10931.4|10919.4|10915.2|10903.2|174
1604684400000|2020-11-06 17:40:00|10915.7|10903.7|10920.5|10908.5|10920.5|10908.5|10915.5|10903.5|62
1604684700000|2020-11-06 17:45:00|10921.8|10909.8|10917.9|10905.9|10925.5|10913.5|10915.6|10903.6|118
1604685000000|2020-11-06 17:50:00|10916.6|10904.6|10918.8|10906.8|10920|10908|10912.9|10900.9|129
1604685300000|2020-11-06 17:55:00|10917.7|10905.7|10915.1|10903.1|10922.4|10910.4|10915|10903|125
1604685600000|2020-11-06 18:00:00|10912.7|10900.7|10916.7|10904.7|10917.8|10905.8|10910.2|10898.2|109
1604685900000|2020-11-06 18:05:00|10916.9|10904.9|10920.5|10908.5|10921.3|10909.3|10914.2|10902.2|73
1604686200000|2020-11-06 18:10:00|10920.6|10908.6|10928.1|10916.1|10935.6|10923.6|10918.3|10906.3|273
1604686500000|2020-11-06 18:15:00|10930.6|10918.6|10940.3|10928.3|10947.8|10935.8|10930.5|10918.5|374
1604686800000|2020-11-06 18:20:00|10939.1|10927.1|10954.6|10942.6|10964.3|10952.3|10933.2|10921.2|373
1604687100000|2020-11-06 18:25:00|10954.8|10942.8|10954.6|10942.6|10964.3|10952.3|10945.5|10933.5|317
1604687400000|2020-11-06 18:30:00|10953.2|10941.2|10963.6|10951.6|10963.6|10951.6|10946.8|10934.8|246
1604687700000|2020-11-06 18:35:00|10963.4|10951.4|10942.9|10930.9|10964.7|10952.7|10938.2|10926.2|289
1604688000000|2020-11-06 18:40:00|10943.1|10931.1|10926.8|10914.8|10945.6|10933.6|10920.8|10908.8|381
1604688300000|2020-11-06 18:45:00|10925.4|10913.4|10933.8|10921.8|10934|10922|10917.4|10905.4|291
1604688600000|2020-11-06 18:50:00|10934|10922|10919|10907|10934|10922|10912.2|10900.2|650
1604688900000|2020-11-06 18:55:00|10917.8|10905.8|10922.8|10910.8|10926.5|10914.5|10911.9|10899.9|1555
1604689200000|2020-11-06 19:00:00|10923.9|10911.9|10916.6|10904.6|10929|10917|10911.5|10899.5|1788
1604932200000|2020-11-09 14:30:00|11013.4|11001.4|11168.5|11156.5|11168.5|11156.5|11009.9|10997.9|2166
1604932500000|2020-11-09 14:35:00|11168.2|11156.2|11127.6|11115.6|11191.1|11179.1|11123.9|11111.9|1404
1604932800000|2020-11-09 14:40:00|11129.1|11117.1|11080.9|11068.9|11133.4|11121.4|11076.5|11064.5|776
1604933100000|2020-11-09 14:45:00|11082.4|11070.4|11091.9|11079.9|11113.9|11101.9|11082.4|11070.4|517
1604933400000|2020-11-09 14:50:00|11095.2|11083.2|11084.4|11072.4|11100.4|11088.4|11075.9|11063.9|521
1604933700000|2020-11-09 14:55:00|11083.4|11071.4|11073.2|11061.2|11100.7|11088.7|11073.2|11061.2|400
1604934000000|2020-11-09 15:00:00|11073.7|11061.7|11089.4|11077.4|11103.7|11091.7|11073.7|11061.7|516
1604934300000|2020-11-09 15:05:00|11088.9|11076.9|11101.4|11089.4|11105.9|11093.9|11086.9|11074.9|499
1604934600000|2020-11-09 15:10:00|11102.4|11090.4|11132.5|11120.5|11137.2|11125.2|11102.4|11090.4|339
1604934900000|2020-11-09 15:15:00|11132.2|11120.2|11148.3|11136.3|11148.7|11136.7|11119.7|11107.7|533
1604935200000|2020-11-09 15:20:00|11149.3|11137.3|11161.9|11149.9|11162.1|11150.1|11146.8|11134.8|550
1604935500000|2020-11-09 15:25:00|11162.1|11150.1|11186.7|11174.7|11189.2|11177.2|11161.9|11149.9|600
1604935800000|2020-11-09 15:30:00|11186.9|11174.9|11186|11174|11195.5|11183.5|11173.7|11161.7|498
1604936100000|2020-11-09 15:35:00|11187.2|11175.2|11159|11147|11188.5|11176.5|11155|11143|392
1604936400000|2020-11-09 15:40:00|11161|11149|11158.3|11146.3|11173.1|11161.1|11156.5|11144.5|300
1604936700000|2020-11-09 15:45:00|11158.1|11146.1|11187.6|11175.6|11190.1|11178.1|11158.1|11146.1|443
1604937000000|2020-11-09 15:50:00|11187.8|11175.8|11179.9|11167.9|11194.4|11182.4|11177.6|11165.6|392
1604937300000|2020-11-09 15:55:00|11181.1|11169.1|11184.4|11172.4|11184.4|11172.4|11170.5|11158.5|263
1604937600000|2020-11-09 16:00:00|11183.4|11171.4|11197.2|11185.2|11199.7|11187.7|11183.4|11171.4|345
1604937900000|2020-11-09 16:05:00|11196.2|11184.2|11192.2|11180.2|11205.5|11193.5|11187.7|11175.7|231
1604938200000|2020-11-09 16:10:00|11193.2|11181.2|11177.9|11165.9|11194.7|11182.7|11175.7|11163.7|246
1604938500000|2020-11-09 16:15:00|11179|11167|11180.2|11168.2|11191.2|11179.2|11175.7|11163.7|274
1604938800000|2020-11-09 16:20:00|11180|11168|11164.8|11152.8|11196.8|11184.8|11163.8|11151.8|307
1604939100000|2020-11-09 16:25:00|11163.8|11151.8|11171.5|11159.5|11177.8|11165.8|11144.8|11132.8|482
1604939400000|2020-11-09 16:30:00|11170|11158|11167.8|11155.8|11179.8|11167.8|11166.3|11154.3|306
1604939700000|2020-11-09 16:35:00|11168.8|11156.8|11156.8|11144.8|11176.8|11164.8|11155.8|11143.8|201
1604940000000|2020-11-09 16:40:00|11158|11146|11173.3|11161.3|11180.1|11168.1|11155.8|11143.8|243
1604940300000|2020-11-09 16:45:00|11174.3|11162.3|11200.9|11188.9|11201.9|11189.9|11173.3|11161.3|327
1604940600000|2020-11-09 16:50:00|11200.6|11188.6|11214.8|11202.8|11214.8|11202.8|11196.9|11184.9|469
1604940900000|2020-11-09 16:55:00|11214.6|11202.6|11225.7|11213.7|11225.7|11213.7|11209.8|11197.8|687
1604941200000|2020-11-09 17:00:00|11225.9|11213.9|11234.4|11222.4|11241.8|11229.8|11225.7|11213.7|468
1604941500000|2020-11-09 17:05:00|11235.7|11223.7|11231.9|11219.9|11237.7|11225.7|11221.2|11209.2|233
1604941800000|2020-11-09 17:10:00|11231.7|11219.7|11221.2|11209.2|11233|11221|11218.7|11206.7|227
1604942100000|2020-11-09 17:15:00|11218.7|11206.7|11217.3|11205.3|11230.2|11218.2|11216.5|11204.5|252
1604942400000|2020-11-09 17:20:00|11217.5|11205.5|11237.4|11225.4|11239.2|11227.2|11217.5|11205.5|370
1604942700000|2020-11-09 17:25:00|11234.9|11222.9|11209.2|11197.2|11234.9|11222.9|11209|11197|299
1604943000000|2020-11-09 17:30:00|11210.5|11198.5|11220.1|11208.1|11220.1|11208.1|11204.5|11192.5|358
1604943300000|2020-11-09 17:35:00|11220.3|11208.3|11237|11225|11239|11227|11220.3|11208.3|353
1604943600000|2020-11-09 17:40:00|11237.5|11225.5|11245|11233|11245|11233|11227.7|11215.7|242
1604943900000|2020-11-09 17:45:00|11242.5|11230.5|11237|11225|11245|11233|11237|11225|162
1604944200000|2020-11-09 17:50:00|11237.1|11225.1|11238.6|11226.6|11240.1|11228.1|11221.1|11209.1|265
1604944500000|2020-11-09 17:55:00|11238.9|11226.9|11244.1|11232.1|11244.3|11232.3|11237.4|11225.4|259
1604944800000|2020-11-09 18:00:00|11243.6|11231.6|11238.7|11226.7|11244.1|11232.1|11229.1|11217.1|363
1604945100000|2020-11-09 18:05:00|11241.2|11229.2|11234.2|11222.2|11244.1|11232.1|11233.2|11221.2|200
1604945400000|2020-11-09 18:10:00|11233.2|11221.2|11227.1|11215.1|11239.2|11227.2|11226.1|11214.1|222
1604945700000|2020-11-09 18:15:00|11226.1|11214.1|11211.1|11199.1|11228.4|11216.4|11210.6|11198.6|210
1604946000000|2020-11-09 18:20:00|11210.6|11198.6|11210.6|11198.6|11225.1|11213.1|11205.6|11193.6|225
1604946300000|2020-11-09 18:25:00|11208.4|11196.4|11223.9|11211.9|11224.9|11212.9|11204.4|11192.4|225
1604946600000|2020-11-09 18:30:00|11222.7|11210.7|11223.2|11211.2|11227.2|11215.2|11212.4|11200.4|359
1604946900000|2020-11-09 18:35:00|11222.2|11210.2|11213.3|11201.3|11225.2|11213.2|11213.3|11201.3|292
1604947200000|2020-11-09 18:40:00|11214.5|11202.5|11225.9|11213.9|11229.9|11217.9|11212.8|11200.8|356
1604947500000|2020-11-09 18:45:00|11226.1|11214.1|11233.8|11221.8|11235.3|11223.3|11218.7|11206.7|350
1604947800000|2020-11-09 18:50:00|11234|11222|11236|11224|11241.7|11229.7|11229.8|11217.8|445
1604948100000|2020-11-09 18:55:00|11237|11225|11252|11240|11254.5|11242.5|11233.7|11221.7|1753
1604948400000|2020-11-09 19:00:00|11250|11238|11257.3|11245.3|11261.6|11249.6|11246.6|11234.6|2358
1605018600000|2020-11-10 14:30:00|11229|11217|11240.9|11228.9|11250.9|11238.9|11215.6|11203.6|938
1605018900000|2020-11-10 14:35:00|11239.9|11227.9|11236.4|11224.4|11244.9|11232.9|11231.9|11219.9|520
1605019200000|2020-11-10 14:40:00|11235.1|11223.1|11221.4|11209.4|11235.1|11223.1|11218.4|11206.4|473
1605019500000|2020-11-10 14:45:00|11220.2|11208.2|11236.4|11224.4|11236.7|11224.7|11214.4|11202.4|318
1605019800000|2020-11-10 14:50:00|11236.2|11224.2|11242.4|11230.4|11248.1|11236.1|11236.2|11224.2|402
1605020100000|2020-11-10 14:55:00|11241.4|11229.4|11256.4|11244.4|11258.9|11246.9|11236.9|11224.9|364
1605020400000|2020-11-10 15:00:00|11255.4|11243.4|11280.4|11268.4|11280.4|11268.4|11248.4|11236.4|492
1605020700000|2020-11-10 15:05:00|11281.4|11269.4|11285.7|11273.7|11298.2|11286.2|11281.4|11269.4|455
1605021000000|2020-11-10 15:10:00|11286.9|11274.9|11275|11263|11299.5|11287.5|11275|11263|448
1605021300000|2020-11-10 15:15:00|11273.4|11261.4|11259|11247|11274.5|11262.5|11254|11242|649
1605021600000|2020-11-10 15:20:00|11260.5|11248.5|11268.7|11256.7|11268.7|11256.7|11243.5|11231.5|435
1605021900000|2020-11-10 15:25:00|11267.7|11255.7|11260.5|11248.5|11279.7|11267.7|11259.5|11247.5|546
1605022200000|2020-11-10 15:30:00|11261.5|11249.5|11242.7|11230.7|11267.5|11255.5|11240.7|11228.7|467
1605022500000|2020-11-10 15:35:00|11241.7|11229.7|11251.5|11239.5|11251.5|11239.5|11240.2|11228.2|308
1605022800000|2020-11-10 15:40:00|11252.5|11240.5|11249.3|11237.3|11261.5|11249.5|11247|11235|283
1605023100000|2020-11-10 15:45:00|11249.5|11237.5|11273.8|11261.8|11276|11264|11249.5|11237.5|290
1605023400000|2020-11-10 15:50:00|11274.8|11262.8|11267.8|11255.8|11277.8|11265.8|11265.8|11253.8|368
1605023700000|2020-11-10 15:55:00|11267.6|11255.6|11270.6|11258.6|11270.8|11258.8|11257.8|11245.8|233
1605024000000|2020-11-10 16:00:00|11272.8|11260.8|11272.1|11260.1|11283.6|11271.6|11267.6|11255.6|460
1605024300000|2020-11-10 16:05:00|11272.3|11260.3|11261.4|11249.4|11274.6|11262.6|11257.9|11245.9|189
1605024600000|2020-11-10 16:10:00|11261.1|11249.1|11269.9|11257.9|11272.6|11260.6|11257.6|11245.6|262
1605024900000|2020-11-10 16:15:00|11271.1|11259.1|11270.6|11258.6|11274.1|11262.1|11264.6|11252.6|312
1605025200000|2020-11-10 16:20:00|11269.6|11257.6|11277.2|11265.2|11277.4|11265.4|11269.6|11257.6|128
1605025500000|2020-11-10 16:25:00|11278.1|11266.1|11273.2|11261.2|11284.1|11272.1|11271.7|11259.7|278
1605025800000|2020-11-10 16:30:00|11273.4|11261.4|11273.2|11261.2|11279.4|11267.4|11270.4|11258.4|156
1605026100000|2020-11-10 16:35:00|11275.5|11263.5|11254.3|11242.3|11275.5|11263.5|11250.8|11238.8|304
1605026400000|2020-11-10 16:40:00|11254.5|11242.5|11254|11242|11263.7|11251.7|11251.8|11239.8|277
1605026700000|2020-11-10 16:45:00|11254.3|11242.3|11267.7|11255.7|11272.7|11260.7|11254.3|11242.3|295
1605027000000|2020-11-10 16:50:00|11268.7|11256.7|11269|11257|11272.5|11260.5|11267.2|11255.2|179
1605027300000|2020-11-10 16:55:00|11269.2|11257.2|11279.5|11267.5|11283.2|11271.2|11269.2|11257.2|282
1605027600000|2020-11-10 17:00:00|11278.5|11266.5|11281.7|11269.7|11283.3|11271.3|11273.7|11261.7|376
1605027900000|2020-11-10 17:05:00|11282.7|11270.7|11284.7|11272.7|11284.7|11272.7|11275|11263|298
1605028200000|2020-11-10 17:10:00|11284.2|11272.2|11249|11237|11284.7|11272.7|11244.8|11232.8|530
1605028500000|2020-11-10 17:15:00|11250.3|11238.3|11273.3|11261.3|11275.3|11263.3|11248.5|11236.5|353
1605028800000|2020-11-10 17:20:00|11274.3|11262.3|11266.3|11254.3|11277.2|11265.2|11265|11253|219
1605029100000|2020-11-10 17:25:00|11267.3|11255.3|11267.3|11255.3|11276.3|11264.3|11263.8|11251.8|211
1605029400000|2020-11-10 17:30:00|11267|11255|11273.8|11261.8|11276.8|11264.8|11265.8|11253.8|165
1605029700000|2020-11-10 17:35:00|11274.8|11262.8|11266.6|11254.6|11276.3|11264.3|11265.6|11253.6|210
1605030000000|2020-11-10 17:40:00|11265.6|11253.6|11263.6|11251.6|11270.4|11258.4|11263.4|11251.4|108
1605030300000|2020-11-10 17:45:00|11263.4|11251.4|11259.4|11247.4|11268.4|11256.4|11259.4|11247.4|202
1605030600000|2020-11-10 17:50:00|11260.7|11248.7|11264.4|11252.4|11264.4|11252.4|11259.4|11247.4|142
1605030900000|2020-11-10 17:55:00|11265.4|11253.4|11262|11250|11269.4|11257.4|11259.2|11247.2|200
1605031200000|2020-11-10 18:00:00|11262.7|11250.7|11262.9|11250.9|11269.9|11257.9|11262.7|11250.7|183
1605031500000|2020-11-10 18:05:00|11263.9|11251.9|11269.9|11257.9|11275.4|11263.4|11262.9|11250.9|152
1605031800000|2020-11-10 18:10:00|11270.2|11258.2|11274.4|11262.4|11274.4|11262.4|11264.4|11252.4|221
1605032100000|2020-11-10 18:15:00|11275|11263|11278.8|11266.8|11281|11269|11268|11256|259
1605032400000|2020-11-10 18:20:00|11278.5|11266.5|11276.1|11264.1|11283.5|11271.5|11272.3|11260.3|313
1605032700000|2020-11-10 18:25:00|11275.1|11263.1|11273.1|11261.1|11279.5|11267.5|11260.1|11248.1|357
1605033000000|2020-11-10 18:30:00|11272.1|11260.1|11270.1|11258.1|11274.6|11262.6|11265.1|11253.1|226
1605033300000|2020-11-10 18:35:00|11270.4|11258.4|11259.9|11247.9|11271.4|11259.4|11257.6|11245.6|261
1605033600000|2020-11-10 18:40:00|11259.6|11247.6|11259.9|11247.9|11264.6|11252.6|11257.4|11245.4|195
1605033900000|2020-11-10 18:45:00|11261.1|11249.1|11263.6|11251.6|11264.6|11252.6|11259.6|11247.6|237
1605034200000|2020-11-10 18:50:00|11264.6|11252.6|11269.2|11257.2|11273.9|11261.9|11257.1|11245.1|475
1605034500000|2020-11-10 18:55:00|11268|11256|11262.3|11250.3|11275.2|11263.2|11250.3|11238.3|1511
1605034800000|2020-11-10 19:00:00|11261.3|11249.3|11252.3|11240.3|11271|11259|11250.1|11238.1|1422
1605018600000|2020-11-10 14:30:00|11229|11217|11240.9|11228.9|11250.9|11238.9|11215.6|11203.6|938
1605018900000|2020-11-10 14:35:00|11239.9|11227.9|11236.4|11224.4|11244.9|11232.9|11231.9|11219.9|520
1605019200000|2020-11-10 14:40:00|11235.1|11223.1|11221.4|11209.4|11235.1|11223.1|11218.4|11206.4|473
1605019500000|2020-11-10 14:45:00|11220.2|11208.2|11236.4|11224.4|11236.7|11224.7|11214.4|11202.4|318
1605019800000|2020-11-10 14:50:00|11236.2|11224.2|11242.4|11230.4|11248.1|11236.1|11236.2|11224.2|402
1605020100000|2020-11-10 14:55:00|11241.4|11229.4|11256.4|11244.4|11258.9|11246.9|11236.9|11224.9|364
1605020400000|2020-11-10 15:00:00|11255.4|11243.4|11280.4|11268.4|11280.4|11268.4|11248.4|11236.4|492
1605020700000|2020-11-10 15:05:00|11281.4|11269.4|11285.7|11273.7|11298.2|11286.2|11281.4|11269.4|455
1605021000000|2020-11-10 15:10:00|11286.9|11274.9|11275|11263|11299.5|11287.5|11275|11263|448
1605021300000|2020-11-10 15:15:00|11273.4|11261.4|11259|11247|11274.5|11262.5|11254|11242|649
1605021600000|2020-11-10 15:20:00|11260.5|11248.5|11268.7|11256.7|11268.7|11256.7|11243.5|11231.5|435
1605021900000|2020-11-10 15:25:00|11267.7|11255.7|11260.5|11248.5|11279.7|11267.7|11259.5|11247.5|546
1605022200000|2020-11-10 15:30:00|11261.5|11249.5|11242.7|11230.7|11267.5|11255.5|11240.7|11228.7|467
1605022500000|2020-11-10 15:35:00|11241.7|11229.7|11251.5|11239.5|11251.5|11239.5|11240.2|11228.2|308
1605022800000|2020-11-10 15:40:00|11252.5|11240.5|11249.3|11237.3|11261.5|11249.5|11247|11235|283
1605023100000|2020-11-10 15:45:00|11249.5|11237.5|11273.8|11261.8|11276|11264|11249.5|11237.5|290
1605023400000|2020-11-10 15:50:00|11274.8|11262.8|11267.8|11255.8|11277.8|11265.8|11265.8|11253.8|368
1605023700000|2020-11-10 15:55:00|11267.6|11255.6|11270.6|11258.6|11270.8|11258.8|11257.8|11245.8|233
1605024000000|2020-11-10 16:00:00|11272.8|11260.8|11272.1|11260.1|11283.6|11271.6|11267.6|11255.6|460
1605024300000|2020-11-10 16:05:00|11272.3|11260.3|11261.4|11249.4|11274.6|11262.6|11257.9|11245.9|189
1605024600000|2020-11-10 16:10:00|11261.1|11249.1|11269.9|11257.9|11272.6|11260.6|11257.6|11245.6|262
1605024900000|2020-11-10 16:15:00|11271.1|11259.1|11270.6|11258.6|11274.1|11262.1|11264.6|11252.6|312
1605025200000|2020-11-10 16:20:00|11269.6|11257.6|11277.2|11265.2|11277.4|11265.4|11269.6|11257.6|128
1605025500000|2020-11-10 16:25:00|11278.1|11266.1|11273.2|11261.2|11284.1|11272.1|11271.7|11259.7|278
1605025800000|2020-11-10 16:30:00|11273.4|11261.4|11273.2|11261.2|11279.4|11267.4|11270.4|11258.4|156
1605026100000|2020-11-10 16:35:00|11275.5|11263.5|11254.3|11242.3|11275.5|11263.5|11250.8|11238.8|304
1605026400000|2020-11-10 16:40:00|11254.5|11242.5|11254|11242|11263.7|11251.7|11251.8|11239.8|277
1605026700000|2020-11-10 16:45:00|11254.3|11242.3|11267.7|11255.7|11272.7|11260.7|11254.3|11242.3|295
1605027000000|2020-11-10 16:50:00|11268.7|11256.7|11269|11257|11272.5|11260.5|11267.2|11255.2|179
1605027300000|2020-11-10 16:55:00|11269.2|11257.2|11279.5|11267.5|11283.2|11271.2|11269.2|11257.2|282
1605027600000|2020-11-10 17:00:00|11278.5|11266.5|11281.7|11269.7|11283.3|11271.3|11273.7|11261.7|376
1605027900000|2020-11-10 17:05:00|11282.7|11270.7|11284.7|11272.7|11284.7|11272.7|11275|11263|298
1605028200000|2020-11-10 17:10:00|11284.2|11272.2|11249|11237|11284.7|11272.7|11244.8|11232.8|530
1605028500000|2020-11-10 17:15:00|11250.3|11238.3|11273.3|11261.3|11275.3|11263.3|11248.5|11236.5|353
1605028800000|2020-11-10 17:20:00|11274.3|11262.3|11266.3|11254.3|11277.2|11265.2|11265|11253|219
1605029100000|2020-11-10 17:25:00|11267.3|11255.3|11267.3|11255.3|11276.3|11264.3|11263.8|11251.8|211
1605029400000|2020-11-10 17:30:00|11267|11255|11273.8|11261.8|11276.8|11264.8|11265.8|11253.8|165
1605029700000|2020-11-10 17:35:00|11274.8|11262.8|11266.6|11254.6|11276.3|11264.3|11265.6|11253.6|210
1605030000000|2020-11-10 17:40:00|11265.6|11253.6|11263.6|11251.6|11270.4|11258.4|11263.4|11251.4|108
1605030300000|2020-11-10 17:45:00|11263.4|11251.4|11259.4|11247.4|11268.4|11256.4|11259.4|11247.4|202
1605030600000|2020-11-10 17:50:00|11260.7|11248.7|11264.4|11252.4|11264.4|11252.4|11259.4|11247.4|142
1605030900000|2020-11-10 17:55:00|11265.4|11253.4|11262|11250|11269.4|11257.4|11259.2|11247.2|200
1605031200000|2020-11-10 18:00:00|11262.7|11250.7|11262.9|11250.9|11269.9|11257.9|11262.7|11250.7|183
1605031500000|2020-11-10 18:05:00|11263.9|11251.9|11269.9|11257.9|11275.4|11263.4|11262.9|11250.9|152
1605031800000|2020-11-10 18:10:00|11270.2|11258.2|11274.4|11262.4|11274.4|11262.4|11264.4|11252.4|221
1605032100000|2020-11-10 18:15:00|11275|11263|11278.8|11266.8|11281|11269|11268|11256|259
1605032400000|2020-11-10 18:20:00|11278.5|11266.5|11276.1|11264.1|11283.5|11271.5|11272.3|11260.3|313
1605032700000|2020-11-10 18:25:00|11275.1|11263.1|11273.1|11261.1|11279.5|11267.5|11260.1|11248.1|357
1605033000000|2020-11-10 18:30:00|11272.1|11260.1|11270.1|11258.1|11274.6|11262.6|11265.1|11253.1|226
1605033300000|2020-11-10 18:35:00|11270.4|11258.4|11259.9|11247.9|11271.4|11259.4|11257.6|11245.6|261
1605033600000|2020-11-10 18:40:00|11259.6|11247.6|11259.9|11247.9|11264.6|11252.6|11257.4|11245.4|195
1605033900000|2020-11-10 18:45:00|11261.1|11249.1|11263.6|11251.6|11264.6|11252.6|11259.6|11247.6|237
1605034200000|2020-11-10 18:50:00|11264.6|11252.6|11269.2|11257.2|11273.9|11261.9|11257.1|11245.1|475
1605034500000|2020-11-10 18:55:00|11268|11256|11262.3|11250.3|11275.2|11263.2|11250.3|11238.3|1511
1605034800000|2020-11-10 19:00:00|11261.3|11249.3|11252.3|11240.3|11271|11259|11250.1|11238.1|1422
1605105000000|2020-11-11 14:30:00|11256|11244|11232.5|11220.5|11256|11244|11223.7|11211.7|628
1605105300000|2020-11-11 14:35:00|11231|11219|11203.5|11191.5|11231|11219|11195.7|11183.7|494
1605105600000|2020-11-11 14:40:00|11204.5|11192.5|11233.5|11221.5|11233.5|11221.5|11202|11190|239
1605105900000|2020-11-11 14:45:00|11234.7|11222.7|11236.8|11224.8|11240|11228|11223.8|11211.8|286
1605106200000|2020-11-11 14:50:00|11235.6|11223.6|11222.1|11210.1|11243.1|11231.1|11220.9|11208.9|270
1605106500000|2020-11-11 14:55:00|11223.4|11211.4|11235.6|11223.6|11240.3|11228.3|11213.4|11201.4|236
1605106800000|2020-11-11 15:00:00|11234.7|11222.7|11248.8|11236.8|11250.1|11238.1|11221.2|11209.2|279
1605107100000|2020-11-11 15:05:00|11249.1|11237.1|11253.9|11241.9|11256.1|11244.1|11246.1|11234.1|259
1605107400000|2020-11-11 15:10:00|11253.6|11241.6|11262.9|11250.9|11264.9|11252.9|11248.5|11236.5|326
1605107700000|2020-11-11 15:15:00|11262|11250|11261|11249|11262|11250|11254.6|11242.6|319
1605108000000|2020-11-11 15:20:00|11268.5|11256.5|11279.4|11267.4|11283.8|11271.8|11267|11255|365
1605108300000|2020-11-11 15:25:00|11277.1|11265.1|11288.3|11276.3|11300.2|11288.2|11275.9|11263.9|655
1605108600000|2020-11-11 15:30:00|11289.3|11277.3|11293.7|11281.7|11294.7|11282.7|11287.7|11275.7|300
1605108900000|2020-11-11 15:35:00|11292.7|11280.7|11287.2|11275.2|11294.7|11282.7|11284|11272|234
1605109200000|2020-11-11 15:40:00|11286.7|11274.7|11284.2|11272.2|11292.5|11280.5|11279.2|11267.2|196
1605109500000|2020-11-11 15:45:00|11284.5|11272.5|11303.1|11291.1|11303.1|11291.1|11283.2|11271.2|381
1605109800000|2020-11-11 15:50:00|11301.1|11289.1|11296.2|11284.2|11303.7|11291.7|11292.1|11280.1|214
1605110100000|2020-11-11 15:55:00|11297.4|11285.4|11295.9|11283.9|11301.2|11289.2|11293.7|11281.7|132
1605110400000|2020-11-11 16:00:00|11294.9|11282.9|11300.6|11288.6|11300.6|11288.6|11294.2|11282.2|180
1605110700000|2020-11-11 16:05:00|11303.1|11291.1|11297.3|11285.3|11311.8|11299.8|11297.3|11285.3|273
1605111000000|2020-11-11 16:10:00|11297.1|11285.1|11285.5|11273.5|11298.6|11286.6|11282.3|11270.3|220
1605111300000|2020-11-11 16:15:00|11285.8|11273.8|11289.9|11277.9|11296|11284|11284.6|11272.6|152
1605111600000|2020-11-11 16:20:00|11290.2|11278.2|11293.8|11281.8|11299.6|11287.6|11288.8|11276.8|321
1605111900000|2020-11-11 16:25:00|11295|11283|11285.5|11273.5|11297.4|11285.4|11283.3|11271.3|225
1605112200000|2020-11-11 16:30:00|11286.7|11274.7|11283.3|11271.3|11289.2|11277.2|11278.5|11266.5|171
1605112500000|2020-11-11 16:35:00|11282.3|11270.3|11281.1|11269.1|11285.8|11273.8|11276.1|11264.1|222
1605112800000|2020-11-11 16:40:00|11281.3|11269.3|11288|11276|11290.8|11278.8|11281.1|11269.1|257
1605113100000|2020-11-11 16:45:00|11288.3|11276.3|11300.8|11288.8|11304.6|11292.6|11288.3|11276.3|183
1605113400000|2020-11-11 16:50:00|11301.1|11289.1|11306.1|11294.1|11308.9|11296.9|11298.9|11286.9|321
1605113700000|2020-11-11 16:55:00|11306.4|11294.4|11316.4|11304.4|11317.4|11305.4|11305.1|11293.1|361
1605114000000|2020-11-11 17:00:00|11317.4|11305.4|11314.2|11302.2|11320.6|11308.6|11310.3|11298.3|561
1605114300000|2020-11-11 17:05:00|11318.9|11306.9|11314.8|11302.8|11321.4|11309.4|11312.6|11300.6|328
1605114600000|2020-11-11 17:10:00|11313.3|11301.3|11310.6|11298.6|11317.6|11305.6|11309.8|11297.8|184
1605114900000|2020-11-11 17:15:00|11312.8|11300.8|11317.3|11305.3|11318|11306|11311.7|11299.7|143
1605115200000|2020-11-11 17:20:00|11317|11305|11313.7|11301.7|11321.2|11309.2|11311.5|11299.5|226
1605115500000|2020-11-11 17:25:00|11315|11303|11314.3|11302.3|11316.8|11304.8|11312.7|11300.7|202
1605115800000|2020-11-11 17:30:00|11314|11302|11328.5|11316.5|11330.4|11318.4|11312.3|11300.3|413
1605116100000|2020-11-11 17:35:00|11327.2|11315.2|11319.6|11307.6|11328.2|11316.2|11319.3|11307.3|235
1605116400000|2020-11-11 17:40:00|11319.9|11307.9|11320.6|11308.6|11327.5|11315.5|11319.6|11307.6|302
1605116700000|2020-11-11 17:45:00|11321.8|11309.8|11319.3|11307.3|11326.8|11314.8|11319.3|11307.3|179
1605117000000|2020-11-11 17:50:00|11319.1|11307.1|11322.5|11310.5|11323.8|11311.8|11315.9|11303.9|191
1605117300000|2020-11-11 17:55:00|11321.6|11309.6|11322.8|11310.8|11323.8|11311.8|11316.9|11304.9|156
1605117600000|2020-11-11 18:00:00|11323.1|11311.1|11324.7|11312.7|11326.3|11314.3|11319.6|11307.6|390
1605117900000|2020-11-11 18:05:00|11325.9|11313.9|11312.4|11300.4|11326.9|11314.9|11312.2|11300.2|292
1605118200000|2020-11-11 18:10:00|11313.4|11301.4|11309.4|11297.4|11314.7|11302.7|11309.1|11297.1|133
1605118500000|2020-11-11 18:15:00|11308.9|11296.9|11316.1|11304.1|11316.1|11304.1|11308.9|11296.9|174
1605118800000|2020-11-11 18:20:00|11315.8|11303.8|11318.3|11306.3|11323.3|11311.3|11315.8|11303.8|147
1605119100000|2020-11-11 18:25:00|11318.6|11306.6|11313.6|11301.6|11318.9|11306.9|11304.7|11292.7|365
1605119400000|2020-11-11 18:30:00|11313.1|11301.1|11317.2|11305.2|11320|11308|11310.4|11298.4|214
1605119700000|2020-11-11 18:35:00|11317.5|11305.5|11320|11308|11322.5|11310.5|11317.5|11305.5|204
1605120000000|2020-11-11 18:40:00|11320.3|11308.3|11309.5|11297.5|11322.5|11310.5|11308.1|11296.1|248
1605120300000|2020-11-11 18:45:00|11310.5|11298.5|11303.1|11291.1|11311.7|11299.7|11303.1|11291.1|563
1605120600000|2020-11-11 18:50:00|11305.3|11293.3|11301.7|11289.7|11306.3|11294.3|11300.9|11288.9|438
1605120900000|2020-11-11 18:55:00|11302|11290|11311.2|11299.2|11312.6|11300.6|11299.8|11287.8|1911
1605121200000|2020-11-11 19:00:00|11311.5|11299.5|11308.7|11296.7|11313.7|11301.7|11300.4|11288.4|877
1605191400000|2020-11-12 14:30:00|11309|11297|11287.3|11275.3|11309|11297|11285.7|11273.7|810
1605191700000|2020-11-12 14:35:00|11287.6|11275.6|11283.2|11271.2|11287.6|11275.6|11264.3|11252.3|475
1605192000000|2020-11-12 14:40:00|11282.9|11270.9|11265|11253|11282.9|11270.9|11263.1|11251.1|291
1605192300000|2020-11-12 14:45:00|11265.3|11253.3|11279.5|11267.5|11285.5|11273.5|11264.4|11252.4|277
1605192600000|2020-11-12 14:50:00|11279.2|11267.2|11259.2|11247.2|11279.2|11267.2|11245.1|11233.1|280
1605192900000|2020-11-12 14:55:00|11259.8|11247.8|11287.7|11275.7|11287.7|11275.7|11254.8|11242.8|308
1605193200000|2020-11-12 15:00:00|11286.8|11274.8|11272.7|11260.7|11286.8|11274.8|11269.5|11257.5|252
1605193500000|2020-11-12 15:05:00|11273.9|11261.9|11300.8|11288.8|11305.8|11293.8|11273.9|11261.9|341
1605193800000|2020-11-12 15:10:00|11299.6|11287.6|11315|11303|11317.5|11305.5|11293|11281|384
1605194100000|2020-11-12 15:15:00|11315.3|11303.3|11306.8|11294.8|11322.8|11310.8|11301.2|11289.2|525
1605194400000|2020-11-12 15:20:00|11308.1|11296.1|11289.3|11277.3|11308.7|11296.7|11287.7|11275.7|226
1605194700000|2020-11-12 15:25:00|11290.5|11278.5|11293.4|11281.4|11294.6|11282.6|11283|11271|257
1605195000000|2020-11-12 15:30:00|11289|11277|11290.6|11278.6|11300.9|11288.9|11287.7|11275.7|239
1605195300000|2020-11-12 15:35:00|11290.9|11278.9|11298.4|11286.4|11300.9|11288.9|11285.9|11273.9|160
1605195600000|2020-11-12 15:40:00|11300.3|11288.3|11307.9|11295.9|11307.9|11295.9|11293.4|11281.4|170
1605195900000|2020-11-12 15:45:00|11306.9|11294.9|11306.3|11294.3|11312.9|11300.9|11303.4|11291.4|191
1605196200000|2020-11-12 15:50:00|11306|11294|11296|11284|11306.3|11294.3|11286|11274|185
1605196500000|2020-11-12 15:55:00|11293.5|11281.5|11292.2|11280.2|11294.1|11282.1|11283.4|11271.4|149
1605196800000|2020-11-12 16:00:00|11290.9|11278.9|11278.7|11266.7|11291.9|11279.9|11277.4|11265.4|478
1605197100000|2020-11-12 16:05:00|11280.9|11268.9|11279|11267|11284|11272|11276.5|11264.5|216
1605197400000|2020-11-12 16:10:00|11279.3|11267.3|11281.5|11269.5|11284|11272|11276.5|11264.5|283
1605197700000|2020-11-12 16:15:00|11279.6|11267.6|11274.1|11262.1|11279.6|11267.6|11270.3|11258.3|211
1605198000000|2020-11-12 16:20:00|11273.8|11261.8|11274.8|11262.8|11274.8|11262.8|11265.9|11253.9|208
1605198300000|2020-11-12 16:25:00|11275.7|11263.7|11282.6|11270.6|11282.9|11270.9|11270.1|11258.1|153
1605198600000|2020-11-12 16:30:00|11285.1|11273.1|11271.3|11259.3|11285.1|11273.1|11271.3|11259.3|231
1605198900000|2020-11-12 16:35:00|11271.6|11259.6|11262.3|11250.3|11272.9|11260.9|11257.3|11245.3|203
1605199200000|2020-11-12 16:40:00|11262.9|11250.9|11250.7|11238.7|11262.9|11250.9|11246|11234|292
1605199500000|2020-11-12 16:45:00|11250.4|11238.4|11257.9|11245.9|11257.9|11245.9|11244.5|11232.5|210
1605199800000|2020-11-12 16:50:00|11258.2|11246.2|11267.1|11255.1|11272.7|11260.7|11256.4|11244.4|191
1605200100000|2020-11-12 16:55:00|11266.8|11254.8|11279.3|11267.3|11288.7|11276.7|11264.6|11252.6|222
1605200400000|2020-11-12 17:00:00|11279.6|11267.6|11284.9|11272.9|11284.9|11272.9|11274.9|11262.9|160
1605200700000|2020-11-12 17:05:00|11286.8|11274.8|11279.6|11267.6|11291.2|11279.2|11279.3|11267.3|161
1605201000000|2020-11-12 17:10:00|11280.9|11268.9|11280.5|11268.5|11282.1|11270.1|11277.4|11265.4|99
1605201300000|2020-11-12 17:15:00|11280.2|11268.2|11285.5|11273.5|11285.5|11273.5|11279|11267|124
1605201600000|2020-11-12 17:20:00|11284|11272|11288|11276|11290.5|11278.5|11282.4|11270.4|154
1605201900000|2020-11-12 17:25:00|11287.7|11275.7|11273.4|11261.4|11288|11276|11271.1|11259.1|150
1605202200000|2020-11-12 17:30:00|11271.4|11259.4|11270.6|11258.6|11271.4|11259.4|11264.6|11252.6|189
1605202500000|2020-11-12 17:35:00|11272.5|11260.5|11271.2|11259.2|11274.6|11262.6|11267.5|11255.5|125
1605202800000|2020-11-12 17:40:00|11269.6|11257.6|11266.9|11254.9|11272.5|11260.5|11262.5|11250.5|160
1605203100000|2020-11-12 17:45:00|11267.9|11255.9|11273.8|11261.8|11277.6|11265.6|11267.9|11255.9|147
1605203400000|2020-11-12 17:50:00|11276.3|11264.3|11273.9|11261.9|11278|11266|11268.5|11256.5|178
1605203700000|2020-11-12 17:55:00|11273.3|11261.3|11274|11262|11274.9|11262.9|11269.9|11257.9|177
1605204000000|2020-11-12 18:00:00|11271.5|11259.5|11267.1|11255.1|11274|11262|11261.5|11249.5|179
1605204300000|2020-11-12 18:05:00|11264.9|11252.9|11257.9|11245.9|11267.4|11255.4|11257|11245|198
1605204600000|2020-11-12 18:10:00|11256.7|11244.7|11265.2|11253.2|11265.2|11253.2|11255.8|11243.8|133
1605204900000|2020-11-12 18:15:00|11264.3|11252.3|11267.8|11255.8|11274|11262|11262.1|11250.1|185
1605205200000|2020-11-12 18:20:00|11266.5|11254.5|11262.4|11250.4|11271.6|11259.6|11261.4|11249.4|254
1605205500000|2020-11-12 18:25:00|11261.4|11249.4|11265.9|11253.9|11265.9|11253.9|11258.4|11246.4|169
1605205800000|2020-11-12 18:30:00|11266.8|11254.8|11273.4|11261.4|11277.8|11265.8|11265.9|11253.9|246
1605206100000|2020-11-12 18:35:00|11273.7|11261.7|11273|11261|11278.4|11266.4|11269.6|11257.6|276
1605206400000|2020-11-12 18:40:00|11274|11262|11289.3|11277.3|11291.5|11279.5|11272.1|11260.1|225
1605206700000|2020-11-12 18:45:00|11289|11277|11282.8|11270.8|11293.4|11281.4|11278.7|11266.7|356
1605207000000|2020-11-12 18:50:00|11283.7|11271.7|11279.6|11267.6|11284|11272|11264.6|11252.6|860
1605207300000|2020-11-12 18:55:00|11279.9|11267.9|11273.7|11261.7|11281.2|11269.2|11266.6|11254.6|1322
1605207600000|2020-11-12 19:00:00|11272.7|11260.7|11279.1|11267.1|11288.8|11276.8|11272.7|11260.7|987
1605277800000|2020-11-13 14:30:00|11260.8|11248.8|11263|11251|11272.7|11260.7|11221.2|11209.2|969
1605278100000|2020-11-13 14:35:00|11262.7|11250.7|11254.6|11242.6|11262.7|11250.7|11239.9|11227.9|522
1605278400000|2020-11-13 14:40:00|11253.7|11241.7|11236.8|11224.8|11258.4|11246.4|11234.3|11222.3|283
1605278700000|2020-11-13 14:45:00|11237.7|11225.7|11199.9|11187.9|11239|11227|11199.9|11187.9|542
1605279000000|2020-11-13 14:50:00|11200.9|11188.9|11220.2|11208.2|11224|11212|11180.5|11168.5|457
1605279300000|2020-11-13 14:55:00|11221.2|11209.2|11194.3|11182.3|11227.7|11215.7|11193.7|11181.7|289
1605279600000|2020-11-13 15:00:00|11194|11182|11185.9|11173.9|11205.6|11193.6|11169|11157|378
1605279900000|2020-11-13 15:05:00|11188.4|11176.4|11195|11183|11202.8|11190.8|11179.9|11167.9|250
1605280200000|2020-11-13 15:10:00|11195.9|11183.9|11181.5|11169.5|11200.3|11188.3|11181.5|11169.5|377
1605280500000|2020-11-13 15:15:00|11182.2|11170.2|11181.6|11169.6|11182.5|11170.5|11168.7|11156.7|312
1605280800000|2020-11-13 15:20:00|11182.5|11170.5|11201.9|11189.9|11212.8|11200.8|11182.5|11170.5|311
1605281100000|2020-11-13 15:25:00|11202.2|11190.2|11215.7|11203.7|11218.5|11206.5|11189.4|11177.4|238
1605281400000|2020-11-13 15:30:00|11216|11204|11220.4|11208.4|11221.3|11209.3|11210.7|11198.7|125
1605281700000|2020-11-13 15:35:00|11222.9|11210.9|11226.9|11214.9|11229.4|11217.4|11219.4|11207.4|118
1605282000000|2020-11-13 15:40:00|11227.9|11215.9|11211|11199|11232.2|11220.2|11206.9|11194.9|174
1605282300000|2020-11-13 15:45:00|11212.2|11200.2|11211|11199|11214.4|11202.4|11199.1|11187.1|191
1605282600000|2020-11-13 15:50:00|11207.3|11195.3|11189.8|11177.8|11220.1|11208.1|11189.8|11177.8|186
1605282900000|2020-11-13 15:55:00|11188.5|11176.5|11186.7|11174.7|11191.6|11179.6|11180.4|11168.4|154
1605283200000|2020-11-13 16:00:00|11187|11175|11206.7|11194.7|11216|11204|11187|11175|142
1605283500000|2020-11-13 16:05:00|11206.3|11194.3|11218.5|11206.5|11220.7|11208.7|11201|11189|254
1605283800000|2020-11-13 16:10:00|11218.2|11206.2|11246.6|11234.6|11246.6|11234.6|11211.3|11199.3|308
1605284100000|2020-11-13 16:15:00|11249.1|11237.1|11214.2|11202.2|11264.1|11252.1|11212.9|11200.9|496
1605284400000|2020-11-13 16:20:00|11213.2|11201.2|11189.2|11177.2|11215.4|11203.4|11185.5|11173.5|285
1605284700000|2020-11-13 16:25:00|11190.5|11178.5|11179.9|11167.9|11202|11190|11178|11166|201
1605285000000|2020-11-13 16:30:00|11178.9|11166.9|11187|11175|11188.6|11176.6|11174.2|11162.2|250
1605285300000|2020-11-13 16:35:00|11186.1|11174.1|11177.1|11165.1|11191.1|11179.1|11174.3|11162.3|155
1605285600000|2020-11-13 16:40:00|11175.2|11163.2|11154.9|11142.9|11177.7|11165.7|11150.5|11138.5|261
1605285900000|2020-11-13 16:45:00|11155.8|11143.8|11125.6|11113.6|11160.5|11148.5|11086.8|11074.8|552
1605286200000|2020-11-13 16:50:00|11126.5|11114.5|11146.5|11134.5|11158|11146|11112.4|11100.4|392
1605286500000|2020-11-13 16:55:00|11149.3|11137.3|11125.9|11113.9|11151.8|11139.8|11123.7|11111.7|262
1605286800000|2020-11-13 17:00:00|11124.9|11112.9|11122.2|11110.2|11128.7|11116.7|11114|11102|191
1605287100000|2020-11-13 17:05:00|11121.2|11109.2|11106.9|11094.9|11124.7|11112.7|11106.2|11094.2|175
1605287400000|2020-11-13 17:10:00|11105.9|11093.9|11126.8|11114.8|11127.5|11115.5|11104|11092|232
1605287700000|2020-11-13 17:15:00|11125.6|11113.6|11123.1|11111.1|11125.6|11113.6|11113.1|11101.1|192
1605288000000|2020-11-13 17:20:00|11123.7|11111.7|11130|11118|11130|11118|11113.5|11101.5|169
1605288300000|2020-11-13 17:25:00|11129.7|11117.7|11107.6|11095.6|11130|11118|11104.1|11092.1|173
1605288600000|2020-11-13 17:30:00|11106.6|11094.6|11101|11089|11106.6|11094.6|11096|11084|150
1605288900000|2020-11-13 17:35:00|11102.6|11090.6|11099.2|11087.2|11104.2|11092.2|11097.9|11085.9|90
1605289200000|2020-11-13 17:40:00|11098.8|11086.8|11094.8|11082.8|11107|11095|11091.4|11079.4|187
1605289500000|2020-11-13 17:45:00|11095.7|11083.7|11103.2|11091.2|11108.2|11096.2|11094.8|11082.8|124
1605289800000|2020-11-13 17:50:00|11102.3|11090.3|11096.4|11084.4|11104.5|11092.5|11095.1|11083.1|84
1605290100000|2020-11-13 17:55:00|11093|11081|11092|11080|11096.1|11084.1|11088.9|11076.9|151
1605290400000|2020-11-13 18:00:00|11091.4|11079.4|11083.9|11071.9|11095.8|11083.8|11082|11070|157
1605290700000|2020-11-13 18:05:00|11086.4|11074.4|11082.3|11070.3|11087.6|11075.6|11078.6|11066.6|272
1605291000000|2020-11-13 18:10:00|11080.5|11068.5|11080.4|11068.4|11097.6|11085.6|11079.2|11067.2|234
1605291300000|2020-11-13 18:15:00|11081.4|11069.4|11076.1|11064.1|11084.5|11072.5|11073|11061|166
1605291600000|2020-11-13 18:20:00|11074.8|11062.8|11083.6|11071.6|11085.1|11073.1|11074.8|11062.8|131
1605291900000|2020-11-13 18:25:00|11083.3|11071.3|11093|11081|11099.2|11087.2|11082|11070|177
1605292200000|2020-11-13 18:30:00|11093.9|11081.9|11106.1|11094.1|11107.4|11095.4|11090.2|11078.2|182
1605292500000|2020-11-13 18:35:00|11107|11095|11102.7|11090.7|11107.4|11095.4|11097.4|11085.4|85
1605292800000|2020-11-13 18:40:00|11103.9|11091.9|11100.2|11088.2|11104.9|11092.9|11100.2|11088.2|117
1605293100000|2020-11-13 18:45:00|11099.6|11087.6|11089|11077|11100.8|11088.8|11088.4|11076.4|153
1605293400000|2020-11-13 18:50:00|11089.3|11077.3|11049|11037|11090.2|11078.2|11049|11037|381
1605293700000|2020-11-13 18:55:00|11050.2|11038.2|11059.6|11047.6|11069.6|11057.6|11040.8|11028.8|987
1605294000000|2020-11-13 19:00:00|11059.9|11047.9|11074.4|11062.4|11094.3|11082.3|11059|11047|949
1605537000000|2020-11-16 14:30:00|11115.3|11103.3|11077.4|11065.4|11129.5|11117.5|11063|11051|779
1605537300000|2020-11-16 14:35:00|11078.3|11066.3|11102.7|11090.7|11126.2|11114.2|11075.5|11063.5|407
1605537600000|2020-11-16 14:40:00|11103|11091|11114.4|11102.4|11124.4|11112.4|11091.1|11079.1|251
1605537900000|2020-11-16 14:45:00|11116.6|11104.6|11090.6|11078.6|11124.1|11112.1|11080.4|11068.4|172
1605538200000|2020-11-16 14:50:00|11091.8|11079.8|11088.8|11076.8|11096.3|11084.3|11080.8|11068.8|171
1605538500000|2020-11-16 14:55:00|11089.2|11077.2|11104.7|11092.7|11110.6|11098.6|11088.5|11076.5|159
1605538800000|2020-11-16 15:00:00|11103.8|11091.8|11095.6|11083.6|11104.7|11092.7|11078.7|11066.7|195
1605539100000|2020-11-16 15:05:00|11094.7|11082.7|11092.7|11080.7|11111.1|11099.1|11092.4|11080.4|172
1605539400000|2020-11-16 15:10:00|11094.9|11082.9|11108.4|11096.4|11110|11098|11086.6|11074.6|112
1605539700000|2020-11-16 15:15:00|11109.6|11097.6|11106.4|11094.4|11113.5|11101.5|11100.5|11088.5|107
1605540000000|2020-11-16 15:20:00|11107.3|11095.3|11078.4|11066.4|11107.6|11095.6|11075.4|11063.4|238
1605540300000|2020-11-16 15:25:00|11077.5|11065.5|11092|11080|11094.3|11082.3|11077.1|11065.1|191
1605540600000|2020-11-16 15:30:00|11093.8|11081.8|11075.9|11063.9|11095.8|11083.8|11074.2|11062.2|338
1605540900000|2020-11-16 15:35:00|11076.3|11064.3|11082.2|11070.2|11087.9|11075.9|11073.8|11061.8|129
1605541200000|2020-11-16 15:40:00|11080.6|11068.6|11078.9|11066.9|11080.7|11068.7|11065.7|11053.7|227
1605541500000|2020-11-16 15:45:00|11081.1|11069.1|11063.7|11051.7|11083.2|11071.2|11046.1|11034.1|109
1605541800000|2020-11-16 15:50:00|11064.6|11052.6|11079|11067|11082.8|11070.8|11060.3|11048.3|228
1605542100000|2020-11-16 15:55:00|11079.3|11067.3|11064|11052|11085.2|11073.2|11064|11052|177
1605542400000|2020-11-16 16:00:00|11064.3|11052.3|11092.2|11080.2|11094.3|11082.3|11059.8|11047.8|301
1605542700000|2020-11-16 16:05:00|11087.2|11075.2|11068.5|11056.5|11092.2|11080.2|11067.6|11055.6|190
1605543000000|2020-11-16 16:10:00|11070.1|11058.1|11074.1|11062.1|11078.7|11066.7|11065.2|11053.2|191
1605543300000|2020-11-16 16:15:00|11076.2|11064.2|11084.2|11072.2|11086.2|11074.2|11076.2|11064.2|237
1605543600000|2020-11-16 16:20:00|11083.4|11071.4|11089|11077|11094|11082|11079.7|11067.7|219
1605543900000|2020-11-16 16:25:00|11089.4|11077.4|11077.4|11065.4|11090.2|11078.2|11074|11062|182
1605544200000|2020-11-16 16:30:00|11077.8|11065.8|11088.5|11076.5|11090.8|11078.8|11074.9|11062.9|156
1605544500000|2020-11-16 16:35:00|11089.8|11077.8|11090.8|11078.8|11096.6|11084.6|11081.1|11069.1|183
1605544800000|2020-11-16 16:40:00|11092|11080|11083.8|11071.8|11095.8|11083.8|11080.8|11068.8|152
1605545100000|2020-11-16 16:45:00|11082.5|11070.5|11090.9|11078.9|11095.9|11083.9|11075|11063|178
1605545400000|2020-11-16 16:50:00|11091.3|11079.3|11093.9|11081.9|11098.9|11086.9|11089.7|11077.7|137
1605545700000|2020-11-16 16:55:00|11094.3|11082.3|11082.9|11070.9|11094.3|11082.3|11080.1|11068.1|179
1605546000000|2020-11-16 17:00:00|11083.8|11071.8|11102.2|11090.2|11102.6|11090.6|11082.6|11070.6|79
1605546300000|2020-11-16 17:05:00|11103.4|11091.4|11093.2|11081.2|11110.8|11098.8|11092.3|11080.3|163
1605546600000|2020-11-16 17:10:00|11092.8|11080.8|11089|11077|11095.6|11083.6|11087.6|11075.6|120
1605546900000|2020-11-16 17:15:00|11088.6|11076.6|11089.2|11077.2|11091.1|11079.1|11082.9|11070.9|100
1605547200000|2020-11-16 17:20:00|11090.1|11078.1|11088|11076|11093.9|11081.9|11085.9|11073.9|119
1605547500000|2020-11-16 17:25:00|11086.7|11074.7|11094.7|11082.7|11097.2|11085.2|11085.1|11073.1|73
1605547800000|2020-11-16 17:30:00|11093.9|11081.9|11097.6|11085.6|11098.5|11086.5|11090.5|11078.5|75
1605548100000|2020-11-16 17:35:00|11096.4|11084.4|11090.5|11078.5|11096.4|11084.4|11086.6|11074.6|122
1605548400000|2020-11-16 17:40:00|11089.6|11077.6|11098|11086|11098.4|11086.4|11087.5|11075.5|120
1605548700000|2020-11-16 17:45:00|11097.2|11085.2|11102.3|11090.3|11103|11091|11093.4|11081.4|97
1605549000000|2020-11-16 17:50:00|11102.7|11090.7|11103.5|11091.5|11104.4|11092.4|11097.7|11085.7|150
1605549300000|2020-11-16 17:55:00|11102.3|11090.3|11114.2|11102.2|11114.2|11102.2|11100.2|11088.2|186
1605549600000|2020-11-16 18:00:00|11112.1|11100.1|11126.6|11114.6|11128.2|11116.2|11111.7|11099.7|254
1605549900000|2020-11-16 18:05:00|11126.2|11114.2|11116.3|11104.3|11130|11118|11114.2|11102.2|121
1605550200000|2020-11-16 18:10:00|11116.7|11104.7|11117.6|11105.6|11118.1|11106.1|11111.7|11099.7|153
1605550500000|2020-11-16 18:15:00|11117.2|11105.2|11121|11109|11127.2|11115.2|11114.7|11102.7|171
1605550800000|2020-11-16 18:20:00|11120.6|11108.6|11119|11107|11122.7|11110.7|11114.8|11102.8|133
1605551100000|2020-11-16 18:25:00|11118.1|11106.1|11115.1|11103.1|11123.7|11111.7|11113.2|11101.2|166
1605551400000|2020-11-16 18:30:00|11114.3|11102.3|11119.8|11107.8|11121|11109|11113.9|11101.9|124
1605551700000|2020-11-16 18:35:00|11120.6|11108.6|11110.6|11098.6|11121.9|11109.9|11110.3|11098.3|147
1605552000000|2020-11-16 18:40:00|11105.3|11093.3|11089.1|11077.1|11105.3|11093.3|11087.4|11075.4|201
1605552300000|2020-11-16 18:45:00|11087.9|11075.9|11095.7|11083.7|11102|11090|11087|11075|198
1605552600000|2020-11-16 18:50:00|11096|11084|11095.8|11083.8|11107.4|11095.4|11093.2|11081.2|266
1605552900000|2020-11-16 18:55:00|11096.2|11084.2|11099.6|11087.6|11102.3|11090.3|11081.4|11069.4|914
1605553200000|2020-11-16 19:00:00|11100.9|11088.9|11113.9|11101.9|11118.6|11106.6|11099|11087|528
1605623400000|2020-11-17 14:30:00|11121.6|11109.6|11120|11108|11143.9|11131.9|11110.6|11098.6|576
1605623700000|2020-11-17 14:35:00|11121.7|11109.7|11151.5|11139.5|11152.1|11140.1|11120|11108|179
1605624000000|2020-11-17 14:40:00|11151.9|11139.9|11141.4|11129.4|11156|11144|11127.6|11115.6|160
1605624300000|2020-11-17 14:45:00|11141.8|11129.8|11134.3|11122.3|11148.4|11136.4|11131.4|11119.4|177
1605624600000|2020-11-17 14:50:00|11133|11121|11134.4|11122.4|11137.8|11125.8|11117.4|11105.4|196
1605624900000|2020-11-17 14:55:00|11134.8|11122.8|11122.8|11110.8|11139.8|11127.8|11118.6|11106.6|123
1605625200000|2020-11-17 15:00:00|11124.4|11112.4|11103.2|11091.2|11124.4|11112.4|11096.5|11084.5|181
1605625500000|2020-11-17 15:05:00|11101.5|11089.5|11092.6|11080.6|11105.2|11093.2|11090.1|11078.1|132
1605625800000|2020-11-17 15:10:00|11091.8|11079.8|11108.3|11096.3|11123.4|11111.4|11089.3|11077.3|205
1605626100000|2020-11-17 15:15:00|11107.5|11095.5|11104.6|11092.6|11109.2|11097.2|11093.7|11081.7|130
1605626400000|2020-11-17 15:20:00|11103.8|11091.8|11104.9|11092.9|11117.1|11105.1|11099.2|11087.2|120
1605626700000|2020-11-17 15:25:00|11104.6|11092.6|11097.5|11085.5|11104.6|11092.6|11090|11078|160
1605627000000|2020-11-17 15:30:00|11098.3|11086.3|11098.7|11086.7|11100|11088|11085|11073|230
1605627300000|2020-11-17 15:35:00|11097.9|11085.9|11091.6|11079.6|11098.7|11086.7|11089.5|11077.5|84
1605627600000|2020-11-17 15:40:00|11092|11080|11113.5|11101.5|11124|11112|11089.3|11077.3|238
1605627900000|2020-11-17 15:45:00|11112.2|11100.2|11121.5|11109.5|11131.1|11119.1|11109.7|11097.7|142
1605628200000|2020-11-17 15:50:00|11121.9|11109.9|11103.5|11091.5|11122.7|11110.7|11099|11087|146
1605628500000|2020-11-17 15:55:00|11103.9|11091.9|11110.6|11098.6|11110.6|11098.6|11093.1|11081.1|108
1605628800000|2020-11-17 16:00:00|11109.3|11097.3|11104.9|11092.9|11119.5|11107.5|11104|11092|218
1605629100000|2020-11-17 16:05:00|11101.5|11089.5|11099.9|11087.9|11110.4|11098.4|11098.3|11086.3|88
1605629400000|2020-11-17 16:10:00|11099.5|11087.5|11111.2|11099.2|11116.2|11104.2|11098.3|11086.3|68
1605629700000|2020-11-17 16:15:00|11110.8|11098.8|11122.4|11110.4|11125.8|11113.8|11109.9|11097.9|85
1605630000000|2020-11-17 16:20:00|11123.2|11111.2|11122.9|11110.9|11130.8|11118.8|11118.2|11106.2|127
1605630300000|2020-11-17 16:25:00|11123.7|11111.7|11135.8|11123.8|11136.6|11124.6|11120|11108|191
1605630600000|2020-11-17 16:30:00|11134.9|11122.9|11115.7|11103.7|11139.1|11127.1|11115.7|11103.7|76
1605630900000|2020-11-17 16:35:00|11117|11105|11117|11105|11119.5|11107.5|11113.2|11101.2|78
1605631200000|2020-11-17 16:40:00|11114.5|11102.5|11115.7|11103.7|11119.5|11107.5|11112.4|11100.4|53
1605631500000|2020-11-17 16:45:00|11116.1|11104.1|11114.5|11102.5|11123.6|11111.6|11112|11100|66
1605631800000|2020-11-17 16:50:00|11114.1|11102.1|11147.1|11135.1|11147.5|11135.5|11112|11100|237
1605632100000|2020-11-17 16:55:00|11145.8|11133.8|11158.7|11146.7|11159.9|11147.9|11145.8|11133.8|155
1605632400000|2020-11-17 17:00:00|11158.3|11146.3|11173|11161|11173|11161|11151.8|11139.8|321
1605632700000|2020-11-17 17:05:00|11173.4|11161.4|11164.1|11152.1|11181.4|11169.4|11159.9|11147.9|221
1605633000000|2020-11-17 17:10:00|11164.9|11152.9|11177.2|11165.2|11182.7|11170.7|11164.5|11152.5|209
1605633300000|2020-11-17 17:15:00|11178.1|11166.1|11188.9|11176.9|11191.8|11179.8|11172.2|11160.2|182
1605633600000|2020-11-17 17:20:00|11189.3|11177.3|11183.5|11171.5|11197.2|11185.2|11168.5|11156.5|236
1605633900000|2020-11-17 17:25:00|11183.9|11171.9|11188.4|11176.4|11189.6|11177.6|11180.8|11168.8|255
1605634200000|2020-11-17 17:30:00|11188|11176|11193.9|11181.9|11196.8|11184.8|11177.6|11165.6|373
1605634500000|2020-11-17 17:35:00|11192.7|11180.7|11191|11179|11194.3|11182.3|11189.3|11177.3|99
1605634800000|2020-11-17 17:40:00|11190.1|11178.1|11212.3|11200.3|11213.5|11201.5|11189.3|11177.3|283
1605635100000|2020-11-17 17:45:00|11212.7|11200.7|11207.2|11195.2|11223.9|11211.9|11207.2|11195.2|244
1605635400000|2020-11-17 17:50:00|11205.6|11193.6|11199.8|11187.8|11206.5|11194.5|11196.5|11184.5|111
1605635700000|2020-11-17 17:55:00|11201.1|11189.1|11227.3|11215.3|11234.3|11222.3|11201.1|11189.1|231
1605636000000|2020-11-17 18:00:00|11228.9|11216.9|11247.6|11235.6|11248.5|11236.5|11223.1|11211.1|178
1605636300000|2020-11-17 18:05:00|11247.2|11235.2|11216|11204|11253.5|11241.5|11215.1|11203.1|217
1605636600000|2020-11-17 18:10:00|11217.3|11205.3|11209.8|11197.8|11221|11209|11208.1|11196.1|109
1605636900000|2020-11-17 18:15:00|11210.2|11198.2|11235.9|11223.9|11247.6|11235.6|11210.2|11198.2|233
1605637200000|2020-11-17 18:20:00|11233.4|11221.4|11229.3|11217.3|11247.6|11235.6|11226.9|11214.9|149
1605637500000|2020-11-17 18:25:00|11228.5|11216.5|11212.4|11200.4|11232.7|11220.7|11212.4|11200.4|95
1605637800000|2020-11-17 18:30:00|11214.5|11202.5|11204.8|11192.8|11219|11207|11204.8|11192.8|96
1605638100000|2020-11-17 18:35:00|11205.2|11193.2|11197.4|11185.4|11212.8|11200.8|11196.6|11184.6|161
1605638400000|2020-11-17 18:40:00|11198.2|11186.2|11199.9|11187.9|11218.3|11206.3|11196.2|11184.2|224
1605638700000|2020-11-17 18:45:00|11199.5|11187.5|11211.1|11199.1|11214.4|11202.4|11199.5|11187.5|111
1605639000000|2020-11-17 18:50:00|11210.7|11198.7|11195.8|11183.8|11214.9|11202.9|11188.7|11176.7|107
1605639300000|2020-11-17 18:55:00|11196.2|11184.2|11212.4|11200.4|11215.8|11203.8|11194.1|11182.1|443
1605639600000|2020-11-17 19:00:00|11213.2|11201.2|11213.9|11201.9|11223.2|11211.2|11204|11192|378
1605709800000|2020-11-18 14:30:00|11214.1|11202.1|11212.4|11200.4|11220.6|11207.5|11188.7|11176.7|556
1605710100000|2020-11-18 14:35:00|11212.9|11200.9|11190.8|11178.8|11213.7|11201.7|11181.2|11169.2|339
1605710400000|2020-11-18 14:40:00|11192|11180|11216.2|11204.2|11216.2|11204.2|11191.6|11179.6|119
1605710700000|2020-11-18 14:45:00|11214.5|11202.5|11201.6|11189.6|11219.1|11207.1|11201.2|11189.2|72
1605711000000|2020-11-18 14:50:00|11202.5|11190.5|11215.8|11203.8|11219.2|11207.2|11194.6|11182.6|120
1605711300000|2020-11-18 14:55:00|11216.7|11204.7|11227.1|11215.1|11227.1|11215.1|11213.3|11201.3|67
1605711600000|2020-11-18 15:00:00|11226.3|11214.3|11221.3|11209.3|11234.6|11222.6|11217.9|11205.9|159
1605711900000|2020-11-18 15:05:00|11218.8|11206.8|11213.8|11201.8|11219.6|11207.6|11211.3|11199.3|125
1605712200000|2020-11-18 15:10:00|11215|11203|11211.7|11199.7|11215.9|11203.9|11202.1|11190.1|93
1605712500000|2020-11-18 15:15:00|11210.9|11198.9|11224.6|11212.6|11225.5|11213.5|11209.6|11197.6|67
1605712800000|2020-11-18 15:20:00|11224.2|11212.2|11213|11201|11226.3|11214.3|11212.2|11200.2|99
1605713100000|2020-11-18 15:25:00|11213.4|11201.4|11221.3|11209.3|11227.2|11215.2|11209.7|11197.7|57
1605713400000|2020-11-18 15:30:00|11222.2|11210.2|11213.9|11201.9|11223|11211|11210.1|11198.1|69
1605713700000|2020-11-18 15:35:00|11213|11201|11214.3|11202.3|11218|11206|11212.2|11200.2|52
1605714000000|2020-11-18 15:40:00|11213.9|11201.9|11213.9|11201.9|11218|11206|11209.7|11197.7|114
1605714300000|2020-11-18 15:45:00|11213|11201|11203.1|11191.1|11213.1|11201.1|11203.1|11191.1|64
1605714600000|2020-11-18 15:50:00|11202.6|11190.6|11197.2|11185.2|11206.4|11194.4|11193.5|11181.5|90
1605714900000|2020-11-18 15:55:00|11198.5|11186.5|11187.7|11175.7|11203.1|11191.1|11183.1|11171.1|141
1605715200000|2020-11-18 16:00:00|11188.5|11176.5|11198.1|11186.1|11198.1|11186.1|11181.4|11169.4|75
1605715500000|2020-11-18 16:05:00|11198.5|11186.5|11187.3|11175.3|11199.4|11187.4|11184.8|11172.8|73
1605715800000|2020-11-18 16:10:00|11188.1|11176.1|11194|11182|11199.4|11187.4|11188.1|11176.1|76
1605716100000|2020-11-18 16:15:00|11192.7|11180.7|11201.9|11189.9|11204.8|11192.8|11191|11179|90
1605716400000|2020-11-18 16:20:00|11203.1|11191.1|11204.8|11192.8|11209.4|11197.4|11201.9|11189.9|89
1605716700000|2020-11-18 16:25:00|11205.2|11193.2|11191.5|11179.5|11205.2|11193.2|11191.5|11179.5|66
1605717000000|2020-11-18 16:30:00|11189.8|11177.8|11191.1|11179.1|11196.5|11184.5|11184.8|11172.8|147
1605717300000|2020-11-18 16:35:00|11192.3|11180.3|11194|11182|11194.9|11182.9|11185.3|11173.3|70
1605717600000|2020-11-18 16:40:00|11194.4|11182.4|11198.6|11186.6|11199.5|11187.5|11192|11180|126
1605717900000|2020-11-18 16:45:00|11197.4|11185.4|11193.6|11181.6|11199|11187|11189.1|11177.1|170
1605718200000|2020-11-18 16:50:00|11194.1|11182.1|11192.4|11180.4|11195.7|11183.7|11190.7|11178.7|57
1605718500000|2020-11-18 16:55:00|11194.1|11182.1|11200.3|11188.3|11200.3|11188.3|11192.4|11180.4|43
1605718800000|2020-11-18 17:00:00|11201.2|11189.2|11195.8|11183.8|11209.1|11197.1|11195.8|11183.8|131
1605719100000|2020-11-18 17:05:00|11195.4|11183.4|11187.9|11175.9|11198.7|11186.7|11186.2|11174.2|144
1605719400000|2020-11-18 17:10:00|11187.4|11175.4|11198.3|11186.3|11199.1|11187.1|11186.2|11174.2|60
1605719700000|2020-11-18 17:15:00|11197.9|11185.9|11195.8|11183.8|11201.6|11189.6|11195|11183|36
1605720000000|2020-11-18 17:20:00|11197.1|11185.1|11192.5|11180.5|11199.6|11187.6|11191.2|11179.2|45
1605720300000|2020-11-18 17:25:00|11191.7|11179.7|11192.5|11180.5|11195.8|11183.8|11181.7|11169.7|166
1605720600000|2020-11-18 17:30:00|11193.3|11181.3|11200.9|11188.9|11202.1|11190.1|11189.2|11177.2|42
1605720900000|2020-11-18 17:35:00|11198.8|11186.8|11174.2|11162.2|11198.8|11186.8|11173.8|11161.8|96
1605721200000|2020-11-18 17:40:00|11172.9|11160.9|11159.2|11147.2|11172.9|11160.9|11151.3|11139.3|204
1605721500000|2020-11-18 17:45:00|11158.8|11146.8|11143|11131|11166.7|11154.7|11135.9|11123.9|230
1605721800000|2020-11-18 17:50:00|11142.6|11130.6|11151.3|11139.3|11160|11148|11142.6|11130.6|126
1605722100000|2020-11-18 17:55:00|11152.1|11140.1|11155.5|11143.5|11156.8|11144.8|11149.7|11137.7|51
1605722400000|2020-11-18 18:00:00|11155.1|11143.1|11145.9|11133.9|11155.5|11143.5|11140.5|11128.5|59
1605722700000|2020-11-18 18:05:00|11145.5|11133.5|11154.3|11142.3|11155.9|11143.9|11145.1|11133.1|53
1605723000000|2020-11-18 18:10:00|11155.9|11143.9|11157.6|11145.6|11164.3|11152.3|11155.1|11143.1|83
1605723300000|2020-11-18 18:15:00|11158.9|11146.9|11157.2|11145.2|11161|11149|11153.5|11141.5|62
1605723600000|2020-11-18 18:20:00|11157.6|11145.6|11149.7|11137.7|11158.5|11146.5|11148.5|11136.5|81
1605723900000|2020-11-18 18:25:00|11151|11139|11142.7|11130.7|11151|11139|11139.3|11127.3|160
1605724200000|2020-11-18 18:30:00|11142.3|11130.3|11152.3|11140.3|11157.7|11145.7|11140.2|11128.2|81
1605724500000|2020-11-18 18:35:00|11151|11139|11161|11149|11161|11149|11151|11139|52
1605724800000|2020-11-18 18:40:00|11161.9|11149.9|11157.7|11145.7|11161.9|11149.9|11148.5|11136.5|113
1605725100000|2020-11-18 18:45:00|11156|11144|11161.1|11149.1|11161.1|11149.1|11154|11142|82
1605725400000|2020-11-18 18:50:00|11161.5|11149.5|11151.9|11139.9|11164.8|11152.8|11150.7|11138.7|140
1605725700000|2020-11-18 18:55:00|11153.2|11141.2|11153.6|11141.6|11158.2|11146.2|11149.4|11137.4|656
1605726000000|2020-11-18 19:00:00|11152.8|11140.8|11134.8|11122.8|11152.8|11140.8|11134.8|11120.1|397
1605796200000|2020-11-19 14:30:00|11147.5|11135.5|11146|11134|11156.9|11144.9|11133.2|11121.2|817
1605796500000|2020-11-19 14:35:00|11145.5|11133.5|11121.7|11109.7|11151|11139|11120.5|11108.5|357
1605796800000|2020-11-19 14:40:00|11122.5|11110.5|11127.9|11115.9|11128.4|11116.4|11113.4|11101.4|266
1605797100000|2020-11-19 14:45:00|11128.4|11116.4|11098.4|11086.4|11132.9|11120.9|11094.3|11082.3|273
1605797400000|2020-11-19 14:50:00|11101.3|11089.3|11105.6|11093.6|11111.6|11099.6|11081.7|11069.7|333
1605797700000|2020-11-19 14:55:00|11105.1|11093.1|11099.3|11087.3|11111.3|11099.3|11096.8|11084.8|277
1605798000000|2020-11-19 15:00:00|11097.6|11085.6|11103.9|11091.9|11103.9|11091.9|11097.6|11085.6|252
1605798300000|2020-11-19 15:05:00|11104.4|11092.4|11112|11100|11116.2|11104.2|11104.4|11092.4|274
1605798600000|2020-11-19 15:10:00|11112.8|11100.8|11113.7|11101.7|11116.6|11104.6|11108.2|11096.2|219
1605798900000|2020-11-19 15:15:00|11114.1|11102.1|11070|11058|11114.6|11102.6|11064|11052|424
1605799200000|2020-11-19 15:20:00|11070.4|11058.4|11055.4|11043.4|11072.9|11060.9|11031.4|11019.4|523
1605799500000|2020-11-19 15:25:00|11060.3|11048.3|11058.7|11046.7|11064.2|11052.2|11045.8|11033.8|646
1605799800000|2020-11-19 15:30:00|11056.2|11044.2|11063.1|11051.1|11064.6|11051.1|11037.9|11025.9|383
1605800100000|2020-11-19 15:35:00|11062.6|11050.6|11067.8|11055.8|11072.8|11060.8|11060.9|11048.9|255
1605800400000|2020-11-19 15:40:00|11067.4|11055.4|11086.3|11074.3|11091.7|11079.7|11067.4|11055.4|122
1605800700000|2020-11-19 15:45:00|11085.5|11073.5|11082.9|11070.9|11095.5|11083.5|11079.6|11067.6|105
1605801000000|2020-11-19 15:50:00|11080|11068|11088.4|11076.4|11095.5|11083.5|11074.1|11062.1|81
1605801300000|2020-11-19 15:55:00|11089.2|11077.2|11081.6|11069.6|11092.9|11080.9|11078.2|11066.2|89
1605801600000|2020-11-19 16:00:00|11082.1|11070.1|11080.3|11068.3|11095.3|11083.3|11077|11065|90
1605801900000|2020-11-19 16:05:00|11079.4|11067.4|11073.6|11061.6|11086.5|11074.5|11063.7|11051.7|183
1605802200000|2020-11-19 16:10:00|11072.8|11060.8|11052.7|11040.7|11076.9|11064.9|11052.7|11040.7|322
1605802500000|2020-11-19 16:15:00|11053.5|11041.5|11045.6|11033.6|11060.2|11048.2|11044.3|11032.3|177
1605802800000|2020-11-19 16:20:00|11046.4|11034.4|11050.2|11038.2|11056|11044|11040.1|11028.1|121
1605803100000|2020-11-19 16:25:00|11051.4|11039.4|11046.9|11034.9|11057|11045|11044|11032|76
1605803400000|2020-11-19 16:30:00|11047.3|11035.3|11037|11025|11049.4|11037.4|11032.8|11020.8|95
1605803700000|2020-11-19 16:35:00|11037.4|11025.4|11031.5|11019.5|11042|11030|11031.5|11019.5|115
1605804000000|2020-11-19 16:40:00|11030.7|11018.7|11027.8|11015.8|11031.1|11019.1|11018.2|11006.2|72
1605804300000|2020-11-19 16:45:00|11029.1|11017.1|11020.1|11008.1|11036|11024|11020.1|11008.1|98
1605804600000|2020-11-19 16:50:00|11018.5|11006.5|10996|10984|11018.5|11006.5|10994.3|10982.3|241
1605804900000|2020-11-19 16:55:00|10995.5|10983.5|10994.3|10982.3|11011|10999|10994.3|10982.3|124
1605805200000|2020-11-19 17:00:00|10994.7|10982.7|10992.6|10980.6|11003|10991|10985.9|10973.9|146
1605805500000|2020-11-19 17:05:00|10992.2|10980.2|10984.4|10972.4|10992.2|10980.2|10968.9|10956.9|139
1605805800000|2020-11-19 17:10:00|10983.9|10971.9|10979.3|10967.3|10985.6|10973.6|10974.3|10962.3|77
1605806100000|2020-11-19 17:15:00|10978.5|10966.5|10977.7|10965.7|10979|10967|10965.6|10953.6|80
1605806400000|2020-11-19 17:20:00|10977.3|10965.3|10950.2|10938.2|10986.8|10974.8|10946.9|10934.9|98
1605806700000|2020-11-19 17:25:00|10950.7|10938.7|10965.7|10953.7|10966.9|10954.9|10938.6|10926.6|93
1605807000000|2020-11-19 17:30:00|10966.1|10954.1|10968.6|10956.6|10971.1|10959.1|10962.4|10950.4|75
1605807300000|2020-11-19 17:35:00|10968.2|10956.2|10944.8|10932.8|10968.2|10956.2|10939.4|10927.4|159
1605807600000|2020-11-19 17:40:00|10943.9|10931.9|10911.5|10899.5|10944.8|10932.8|10899.3|10887.3|232
1605807900000|2020-11-19 17:45:00|10911|10899|10898.8|10886.8|10911.8|10899.8|10880|10868|210
1605808200000|2020-11-19 17:50:00|10896.3|10884.3|10877.9|10865.9|10898.8|10886.8|10874.1|10862.1|214
1605808500000|2020-11-19 17:55:00|10880|10868|10867|10855|10891.7|10879.7|10865.7|10853.7|101
1605808800000|2020-11-19 18:00:00|10867.5|10855.5|10852.6|10840.6|10883|10871|10848.5|10836.5|204
1605809100000|2020-11-19 18:05:00|10856|10844|10888.6|10876.6|10890.6|10878.6|10855.6|10843.6|124
1605809400000|2020-11-19 18:10:00|10889|10877|10923|10911|10924.1|10912.1|10885.2|10873.2|209
1605809700000|2020-11-19 18:15:00|10922.1|10910.1|10903|10891|10923|10911|10903|10891|218
1605810000000|2020-11-19 18:20:00|10902.6|10890.6|10905.9|10893.9|10907.7|10895.7|10896|10884|123
1605810300000|2020-11-19 18:25:00|10902.6|10890.6|10907.8|10895.8|10908.4|10896.4|10896|10884|94
1605810600000|2020-11-19 18:30:00|10905.4|10893.4|10905.5|10893.5|10908|10896|10898.6|10886.6|189
1605810900000|2020-11-19 18:35:00|10906|10894|10893.9|10881.9|10908|10896|10890.5|10878.5|142
1605811200000|2020-11-19 18:40:00|10896|10884|10893.6|10881.6|10896.8|10884.8|10888.5|10876.5|133
1605811500000|2020-11-19 18:45:00|10892.3|10880.3|10903.1|10891.1|10906.4|10894.4|10892.3|10880.3|118
1605811800000|2020-11-19 18:50:00|10903.9|10891.9|10908.4|10896.4|10912.6|10900.6|10902.7|10890.7|120
1605812100000|2020-11-19 18:55:00|10908.8|10896.8|10910.6|10898.6|10913.9|10901.9|10904.7|10892.7|358
1605812400000|2020-11-19 19:00:00|10911.4|10899.4|10920|10908|10926.3|10914.3|10907.7|10895.7|373
1605882600000|2020-11-20 14:30:00|10928.9|10916.9|10935|10923|10940|10928|10914.2|10902.2|309
1605882900000|2020-11-20 14:35:00|10933.7|10921.7|10936.3|10924.3|10943|10931|10919.5|10907.5|123
1605883200000|2020-11-20 14:40:00|10935|10923|10928.9|10916.9|10955.5|10943.5|10928.9|10916.9|148
1605883500000|2020-11-20 14:45:00|10929.7|10917.7|10914.7|10902.7|10930.1|10918.1|10914|10902|95
1605883800000|2020-11-20 14:50:00|10916.4|10904.4|10893.3|10881.3|10916.4|10904.4|10893|10881|177
1605884100000|2020-11-20 14:55:00|10893.8|10881.8|10898.2|10886.2|10903|10891|10893.8|10881.8|110
1605884400000|2020-11-20 15:00:00|10898.7|10886.7|10882.3|10870.3|10902.5|10890.5|10879.4|10867.4|85
1605884700000|2020-11-20 15:05:00|10880.3|10868.3|10846|10834|10880.3|10868.3|10831.9|10819.9|293
1605885000000|2020-11-20 15:10:00|10845.6|10833.6|10854.3|10842.3|10858.5|10846.5|10837.6|10825.6|111
1605885300000|2020-11-20 15:15:00|10855.1|10843.1|10861.2|10849.2|10862.9|10850.9|10845.1|10833.1|107
1605885600000|2020-11-20 15:20:00|10860.4|10848.4|10825.3|10813.3|10862.9|10850.9|10823.6|10811.6|250
1605885900000|2020-11-20 15:25:00|10826.1|10814.1|10814.7|10802.7|10839.8|10827.8|10813.5|10801.5|196
1605886200000|2020-11-20 15:30:00|10816.4|10804.4|10811.5|10799.5|10821.3|10809.3|10798.6|10786.6|197
1605886500000|2020-11-20 15:35:00|10810.7|10798.7|10844.7|10832.7|10846.8|10834.8|10810.3|10798.3|266
1605886800000|2020-11-20 15:40:00|10843.9|10831.9|10824.3|10812.3|10845.2|10833.2|10821.8|10809.8|136
1605887100000|2020-11-20 15:45:00|10823|10811|10813.8|10801.8|10824.7|10812.7|10809.3|10797.3|106
1605887400000|2020-11-20 15:50:00|10811|10799|10802.3|10790.3|10812.1|10800.1|10800.7|10788.7|143
1605887700000|2020-11-20 15:55:00|10800.2|10788.2|10785.1|10773.1|10801.8|10789.8|10777.1|10765.1|247
1605888000000|2020-11-20 16:00:00|10786.4|10774.4|10767.5|10755.5|10788.1|10776.1|10756.8|10744.8|232
1605888300000|2020-11-20 16:05:00|10767.1|10755.1|10776.3|10764.3|10777.5|10765.5|10754.1|10742.1|183
1605888600000|2020-11-20 16:10:00|10775|10763|10786|10774|10791.3|10779.3|10763|10751|133
1605888900000|2020-11-20 16:15:00|10788.5|10776.5|10780.2|10768.2|10806.1|10794.1|10780.2|10768.2|132
1605889200000|2020-11-20 16:20:00|10778.9|10766.9|10774.9|10762.9|10782.7|10770.7|10770.3|10758.3|105
1605889500000|2020-11-20 16:25:00|10772.8|10760.8|10777.2|10765.2|10777.2|10765.2|10766.6|10754.6|226
1605889800000|2020-11-20 16:30:00|10775.4|10763.4|10781.9|10769.9|10781.9|10769.9|10769.5|10757.5|90
1605890100000|2020-11-20 16:35:00|10781.5|10769.5|10782.1|10770.1|10786.5|10774.5|10777.7|10765.7|78
1605890400000|2020-11-20 16:40:00|10782.6|10770.6|10819|10807|10825.1|10813.1|10781.8|10769.8|151
1605890700000|2020-11-20 16:45:00|10816|10804|10806.8|10794.8|10822.6|10810.6|10801.2|10789.2|88
1605891000000|2020-11-20 16:50:00|10807.3|10795.3|10800.5|10788.5|10816.7|10804.7|10800|10788|94
1605891300000|2020-11-20 16:55:00|10799.2|10787.2|10831|10819|10835.7|10823.7|10795.5|10783.5|74
1605891600000|2020-11-20 17:00:00|10830.2|10818.2|10846.5|10834.5|10849.4|10837.4|10828.3|10816.3|142
1605891900000|2020-11-20 17:05:00|10848.6|10836.6|10854.1|10842.1|10862.3|10850.3|10843.3|10831.3|157
1605892200000|2020-11-20 17:10:00|10852.8|10840.8|10840|10828|10853.3|10841.3|10826.7|10814.7|120
1605892500000|2020-11-20 17:15:00|10838.7|10826.7|10879.1|10867.1|10895.5|10883.5|10838.7|10826.7|163
1605892800000|2020-11-20 17:20:00|10878.3|10866.3|10882.2|10870.2|10886.3|10874.3|10864.4|10852.4|64
1605893100000|2020-11-20 17:25:00|10881.4|10869.4|10893.6|10881.6|10904.2|10892.2|10879.2|10867.2|165
1605893400000|2020-11-20 17:30:00|10892.3|10880.3|10864.6|10852.6|10898.1|10886.1|10860.5|10848.5|147
1605893700000|2020-11-20 17:35:00|10864.1|10852.1|10867.2|10855.2|10871.8|10859.8|10849.3|10837.3|121
1605894000000|2020-11-20 17:40:00|10863.9|10851.9|10878.2|10866.2|10878.9|10866.9|10839.7|10827.7|82
1605894300000|2020-11-20 17:45:00|10877.7|10865.7|10874|10862|10891.5|10879.5|10869|10857|37
1605894600000|2020-11-20 17:50:00|10874.8|10862.8|10880.7|10868.7|10883.2|10871.2|10859.8|10847.8|59
1605894900000|2020-11-20 17:55:00|10885.2|10873.2|10841.5|10829.5|10887.4|10875.4|10841.5|10829.5|76
1605895200000|2020-11-20 18:00:00|10838.5|10826.5|10838.2|10826.2|10839|10827|10828.1|10816.1|81
1605895500000|2020-11-20 18:05:00|10837.8|10825.8|10827.3|10815.3|10842|10830|10824.7|10812.7|64
1605895800000|2020-11-20 18:10:00|10826.1|10814.1|10838.7|10826.7|10839.2|10827.2|10817.4|10805.4|79
1605896100000|2020-11-20 18:15:00|10834.6|10822.6|10846.1|10834.1|10856.1|10844.1|10830.4|10818.4|147
1605896400000|2020-11-20 18:20:00|10849.6|10837.6|10845.7|10833.7|10860.3|10848.3|10843.6|10831.6|81
1605896700000|2020-11-20 18:25:00|10844.9|10832.9|10843|10831|10850.4|10838.4|10842.5|10830.5|67
1605897000000|2020-11-20 18:30:00|10840.5|10828.5|10853.6|10841.6|10861.1|10849.1|10840.5|10828.5|83
1605897300000|2020-11-20 18:35:00|10854|10842|10850.3|10838.3|10861.2|10849.2|10850.3|10838.3|47
1605897600000|2020-11-20 18:40:00|10849.8|10837.8|10893.4|10881.4|10903|10891|10847|10835|168
1605897900000|2020-11-20 18:45:00|10894.6|10882.6|10915.8|10903.8|10924.9|10912.9|10894.2|10882.2|451
1605898200000|2020-11-20 18:50:00|10914.6|10902.6|10894.9|10882.9|10917.8|10905.8|10891.4|10879.4|169
1605898500000|2020-11-20 18:55:00|10895.6|10883.6|10905.1|10893.1|10914.4|10902.4|10859.3|10847.3|292
1605898800000|2020-11-20 19:00:00|10906.3|10894.3|10902.8|10890.8|10915.7|10903.7|10893.5|10879.9|267
1606141800000|2020-11-23 14:30:00|10973.5|10961.5|11007.1|10995.1|11023.6|11011.6|10969.9|10957.9|415
1606142100000|2020-11-23 14:35:00|11007.8|10995.8|11055.6|11043.6|11065.6|11053.6|10998.6|10986.6|394
1606142400000|2020-11-23 14:40:00|11056.3|11044.3|11014.5|11002.5|11056.9|11044.9|11014.5|11002.5|140
1606142700000|2020-11-23 14:45:00|11013.3|11001.3|11031.1|11019.1|11036.4|11024.4|11013.3|11001.3|177
1606143000000|2020-11-23 14:50:00|11030.4|11018.4|11007.8|10995.8|11030.4|11018.4|11006|10994|191
1606143300000|2020-11-23 14:55:00|11008.3|10996.3|11003.1|10991.1|11014.5|11002.5|10999.5|10987.5|75
1606143600000|2020-11-23 15:00:00|11003.8|10991.8|11006.1|10994.1|11009.6|10997.6|10997.1|10985.1|41
1606143900000|2020-11-23 15:05:00|11007.4|10995.4|10998.1|10986.1|11010.2|10998.2|10994.6|10982.6|78
1606144200000|2020-11-23 15:10:00|10998.8|10986.8|11007.2|10995.2|11007.7|10995.7|10995.3|10983.3|76
1606144500000|2020-11-23 15:15:00|11003.6|10991.6|11035.7|11023.7|11037|11025|11003.6|10991.6|150
1606144800000|2020-11-23 15:20:00|11035.2|11023.2|11036.1|11024.1|11041.8|11029.8|11025.5|11013.5|118
1606145100000|2020-11-23 15:25:00|11037.4|11025.4|11036|11024|11038.9|11026.9|11024.7|11012.7|108
1606145400000|2020-11-23 15:30:00|11034.5|11022.5|11048.5|11036.5|11053.1|11041.1|11033|11021|164
1606145700000|2020-11-23 15:35:00|11049.3|11037.3|11051.6|11039.6|11057.6|11045.6|11044|11032|100
1606146000000|2020-11-23 15:40:00|11051|11039|11043.9|11031.9|11051.3|11039.3|11042.8|11030.8|153
1606146300000|2020-11-23 15:45:00|11045.1|11033.1|11054.7|11042.7|11054.7|11042.7|11042.4|11030.4|96
1606146600000|2020-11-23 15:50:00|11055.4|11043.4|11077.7|11065.7|11080.2|11068.2|11049.2|11037.2|167
1606146900000|2020-11-23 15:55:00|11077|11065|11093.8|11081.8|11103.8|11091.8|11077|11065|155
1606147200000|2020-11-23 16:00:00|11093|11081|11087.3|11075.3|11104.3|11092.3|11078.6|11066.6|142
1606147500000|2020-11-23 16:05:00|11088.1|11076.1|11083.8|11071.8|11109.5|11097.5|11083.8|11071.8|165
1606147800000|2020-11-23 16:10:00|11084.3|11072.3|11093.6|11081.6|11096.1|11084.1|11074.5|11062.5|110
1606148100000|2020-11-23 16:15:00|11092.9|11080.9|11102.4|11090.4|11103.6|11091.6|11089.9|11077.9|86
1606148400000|2020-11-23 16:20:00|11103.1|11091.1|11096.7|11084.7|11107.4|11095.4|11090.9|11078.9|151
1606148700000|2020-11-23 16:25:00|11097.2|11085.2|11096.4|11084.4|11101.5|11089.5|11089.2|11077.2|113
1606149000000|2020-11-23 16:30:00|11098.9|11086.9|11120.7|11108.7|11122.4|11110.4|11098.9|11086.9|189
1606149300000|2020-11-23 16:35:00|11121.4|11109.4|11145.5|11133.5|11151.3|11139.3|11112.4|11100.4|259
1606149600000|2020-11-23 16:40:00|11146.3|11134.3|11133.1|11121.1|11148.7|11136.7|11130.9|11118.9|207
1606149900000|2020-11-23 16:45:00|11133.6|11121.6|11141|11129|11141.2|11129.2|11123.2|11111.2|160
1606150200000|2020-11-23 16:50:00|11143.5|11131.5|11152.6|11140.6|11160.8|11148.8|11143.5|11131.5|162
1606150500000|2020-11-23 16:55:00|11153.3|11141.3|11166.1|11154.1|11172.4|11160.4|11152.6|11140.6|207
1606150800000|2020-11-23 17:00:00|11167.4|11155.4|11149.4|11137.4|11172.1|11160.1|11145.1|11133.1|135
1606151100000|2020-11-23 17:05:00|11150.8|11138.8|11161.4|11149.4|11173.1|11161.1|11138.3|11126.3|196
1606151400000|2020-11-23 17:10:00|11162.1|11150.1|11156.6|11144.6|11170.7|11158.7|11150.9|11138.9|62
1606151700000|2020-11-23 17:15:00|11155.9|11143.9|11170.5|11158.5|11196.4|11184.4|11155.9|11143.9|245
1606152000000|2020-11-23 17:20:00|11172.4|11160.4|11174.2|11162.2|11186.7|11174.7|11169.4|11157.4|112
1606152300000|2020-11-23 17:25:00|11174.8|11162.8|11188.2|11176.2|11188.2|11176.2|11174.8|11162.8|77
1606152600000|2020-11-23 17:30:00|11190.2|11178.2|11164.6|11152.6|11193.7|11181.7|11156.1|11144.1|121
1606152900000|2020-11-23 17:35:00|11165.1|11153.1|11158.2|11146.2|11171.4|11159.4|11155.1|11143.1|67
1606153200000|2020-11-23 17:40:00|11156.2|11144.2|11154.1|11142.1|11162.6|11150.6|11154.1|11142.1|33
1606153500000|2020-11-23 17:45:00|11155.4|11143.4|11161.4|11149.4|11166.3|11154.3|11150.9|11138.9|95
1606153800000|2020-11-23 17:50:00|11160.9|11148.9|11148.2|11136.2|11162.7|11150.7|11147.7|11135.7|43
1606154100000|2020-11-23 17:55:00|11148.9|11136.9|11150.2|11138.2|11160.2|11148.2|11147.5|11135.5|34
1606154400000|2020-11-23 18:00:00|11148.4|11136.4|11138.1|11126.1|11151.7|11139.7|11138.1|11126.1|43
1606154700000|2020-11-23 18:05:00|11138.9|11126.9|11121.2|11109.2|11140.1|11128.1|11108.5|11096.5|70
1606155000000|2020-11-23 18:10:00|11120.7|11108.7|11129.7|11117.7|11132.2|11120.2|11120.7|11108.7|24
1606155300000|2020-11-23 18:15:00|11130.5|11118.5|11119|11107|11134.7|11122.7|11114|11102|62
1606155600000|2020-11-23 18:20:00|11119.5|11107.5|11125.8|11113.8|11127.8|11115.8|11117.4|11105.4|89
1606155900000|2020-11-23 18:25:00|11122|11110|11136.3|11124.3|11137.4|11125.4|11120.8|11108.8|59
1606156200000|2020-11-23 18:30:00|11136.9|11124.9|11132.6|11120.6|11141.9|11129.9|11127.4|11115.4|107
1606156500000|2020-11-23 18:35:00|11131.9|11119.9|11140.6|11128.6|11146.4|11134.4|11130.6|11118.6|58
1606156800000|2020-11-23 18:40:00|11138.9|11126.9|11139.9|11127.9|11144.9|11132.9|11134.9|11122.9|42
1606157100000|2020-11-23 18:45:00|11141.2|11129.2|11143|11131|11147.4|11135.4|11141|11129|57
1606157400000|2020-11-23 18:50:00|11143.7|11131.7|11149.2|11137.2|11151.7|11139.7|11143.7|11131.7|31
1606157700000|2020-11-23 18:55:00|11147.8|11135.8|11125.8|11113.8|11148.5|11136.5|11118.9|11106.9|259
1606158000000|2020-11-23 19:00:00|11125.1|11113.1|11144.5|11132.5|11154.4|11142.4|11113.6|11101.6|316
1606228200000|2020-11-24 14:30:00|11124|11112|11153.9|11141.9|11175.4|11163.4|11121.2|11109.2|356
1606228500000|2020-11-24 14:35:00|11150.6|11138.6|11157.1|11145.1|11157.1|11145.1|11136.9|11124.9|177
1606228800000|2020-11-24 14:40:00|11156.6|11144.6|11177.3|11165.3|11185|11173|11156|11144|124
1606229100000|2020-11-24 14:45:00|11174.2|11162.2|11186.1|11174.1|11186.6|11174.6|11173.7|11161.7|111
1606229400000|2020-11-24 14:50:00|11186.6|11174.6|11175.7|11163.7|11187.1|11175.1|11170|11158|80
1606229700000|2020-11-24 14:55:00|11175|11163|11165.2|11153.2|11180.4|11168.4|11162.9|11150.9|64
1606230000000|2020-11-24 15:00:00|11163.9|11151.9|11171.3|11159.3|11177.9|11165.9|11163.9|11151.9|111
1606230300000|2020-11-24 15:05:00|11172.5|11160.5|11174.9|11162.9|11179.7|11167.7|11161.1|11149.1|85
1606230600000|2020-11-24 15:10:00|11175.4|11163.4|11201|11189|11203.3|11191.3|11174.7|11162.7|189
1606230900000|2020-11-24 15:15:00|11200.2|11188.2|11197.2|11185.2|11201.5|11189.5|11190.4|11178.4|144
1606231200000|2020-11-24 15:20:00|11196.7|11184.7|11174|11162|11197.2|11185.2|11172.2|11160.2|88
1606231500000|2020-11-24 15:25:00|11173.3|11161.3|11195.6|11183.6|11197.9|11184.2|11173.3|11161.3|63
1606231800000|2020-11-24 15:30:00|11196.4|11184.4|11206.7|11194.7|11211.2|11199.2|11191.2|11179.2|93
1606232100000|2020-11-24 15:35:00|11206|11194|11211.6|11199.6|11214.8|11202.8|11206|11194|66
1606232400000|2020-11-24 15:40:00|11212.1|11200.1|11204.3|11192.3|11215.9|11203.9|11203.6|11191.6|50
1606232700000|2020-11-24 15:45:00|11204.8|11192.8|11217.3|11205.3|11219.8|11207.8|11204.1|11192.1|62
1606233000000|2020-11-24 15:50:00|11216.8|11204.8|11214.8|11202.8|11221.8|11209.8|11206.3|11194.3|72
1606233300000|2020-11-24 15:55:00|11214.3|11202.3|11208.1|11196.1|11218.4|11206.4|11201.3|11189.3|85
1606233600000|2020-11-24 16:00:00|11208.6|11196.6|11212.6|11200.6|11213.1|11201.1|11204.2|11192.2|56
1606233900000|2020-11-24 16:05:00|11211.8|11199.8|11217|11205|11224.2|11212.2|11211.8|11199.8|148
1606234200000|2020-11-24 16:10:00|11221.7|11209.7|11232|11220|11233.1|11221.1|11221.7|11209.7|99
1606234500000|2020-11-24 16:15:00|11232.1|11220.1|11277.9|11265.9|11278.5|11266.5|11232.1|11220.1|261
1606234800000|2020-11-24 16:20:00|11281.2|11261.2|11269.6|11257.6|11286.3|11274.3|11256.7|11244.7|157
1606235100000|2020-11-24 16:25:00|11270.6|11258.6|11254.9|11242.9|11277|11264.9|11251.7|11239.7|128
1606235400000|2020-11-24 16:30:00|11255.5|11243.5|11249.9|11237.9|11258.5|11246.5|11241|11229|56
1606235700000|2020-11-24 16:35:00|11251.2|11239.2|11266|11254|11266|11254|11251.2|11239.2|40
1606236000000|2020-11-24 16:40:00|11266.6|11254.6|11274.6|11262.6|11279.6|11267.6|11265.5|11253.5|58
1606236300000|2020-11-24 16:45:00|11275.3|11263.3|11286.6|11274.6|11287.1|11275.1|11275|11263|112
1606236600000|2020-11-24 16:50:00|11287.3|11275.3|11284|11272|11291.1|11279.1|11273.6|11261.6|114
1606236900000|2020-11-24 16:55:00|11285.2|11273.2|11277.7|11265.7|11287.7|11275.7|11265.6|11253.6|92
1606237200000|2020-11-24 17:00:00|11277|11265|11271.5|11259.5|11282|11270|11268.1|11256.1|85
1606237500000|2020-11-24 17:05:00|11269.7|11257.7|11266.9|11254.9|11276.5|11264.5|11266.9|11254.9|78
1606237800000|2020-11-24 17:10:00|11264.4|11252.4|11254.2|11242.2|11268.3|11256.3|11250.6|11238.6|68
1606238100000|2020-11-24 17:15:00|11256.2|11244.2|11258.5|11246.5|11263.7|11251.7|11256.2|11244.2|49
1606238400000|2020-11-24 17:20:00|11259.2|11247.2|11293.4|11281.4|11293.4|11281.4|11259.2|11247.2|79
1606238700000|2020-11-24 17:25:00|11291.6|11279.6|11292.7|11280.7|11302.7|11290.7|11286.6|11274.6|101
1606239000000|2020-11-24 17:30:00|11293.4|11281.4|11283.2|11271.2|11294.1|11282.1|11279.1|11267.1|67
1606239300000|2020-11-24 17:35:00|11282|11270|11266.6|11254.6|11282.5|11270.5|11264.5|11252.5|160
1606239600000|2020-11-24 17:40:00|11267.2|11255.2|11275.2|11263.2|11277.7|11265.7|11267.2|11255.2|62
1606239900000|2020-11-24 17:45:00|11275.8|11263.8|11277.7|11265.7|11280.2|11268.2|11275.2|11263.2|55
1606240200000|2020-11-24 17:50:00|11278.4|11266.4|11290.3|11278.3|11290.8|11278.8|11277.7|11265.7|55
1606240500000|2020-11-24 17:55:00|11290.8|11278.8|11274.7|11262.7|11294.1|11279.3|11274.2|11262.2|88
1606240800000|2020-11-24 18:00:00|11275.3|11263.3|11272.8|11260.8|11276.7|11264.7|11270.3|11258.3|66
1606241100000|2020-11-24 18:05:00|11272.1|11260.1|11249.9|11237.9|11272.1|11260.1|11249.9|11237.9|98
1606241400000|2020-11-24 18:10:00|11249.2|11237.2|11234.2|11222.2|11249.9|11237.9|11229.2|11217.2|200
1606241700000|2020-11-24 18:15:00|11233.5|11221.5|11231.6|11219.6|11253.4|11241.4|11229.7|11217.7|172
1606242000000|2020-11-24 18:20:00|11232.4|11220.4|11224.5|11212.5|11234.1|11222.1|11217.3|11205.3|145
1606242300000|2020-11-24 18:25:00|11225.9|11213.9|11204.7|11192.7|11227.9|11215.5|11202.4|11190.4|301
1606242600000|2020-11-24 18:30:00|11205.8|11193.8|11202.8|11190.8|11220.1|11208.1|11196.5|11184.5|145
1606242900000|2020-11-24 18:35:00|11203.5|11191.5|11222.4|11210.4|11223|11211|11202.8|11190.8|73
1606243200000|2020-11-24 18:40:00|11223|11211|11234.3|11222.3|11234.4|11222.4|11223|11211|104
1606243500000|2020-11-24 18:45:00|11235.5|11223.5|11232.1|11220.1|11235.5|11223.5|11222.8|11210.8|72
1606243800000|2020-11-24 18:50:00|11233.4|11221.4|11224.6|11212.6|11235.2|11223.2|11217.9|11205.9|107
1606244100000|2020-11-24 18:55:00|11226.4|11214.4|11247.2|11235.2|11247.2|11235.2|11221.4|11208.6|214
1606244400000|2020-11-24 19:00:00|11248.4|11236.4|11265.6|11253.6|11268.3|11256.3|11240.3|11228.3|391
1606314600000|2020-11-25 14:30:00|11279.8|11267.8|11235.1|11223.1|11279.8|11267.8|11229.4|11217.4|189
1606314900000|2020-11-25 14:35:00|11234.6|11222.6|11225.1|11213.1|11245.5|11233.5|11223.9|11211.9|119
1606315200000|2020-11-25 14:40:00|11225.7|11213.7|11219.6|11207.6|11232|11220|11216.1|11204.1|164
1606315500000|2020-11-25 14:45:00|11220.9|11208.9|11222.3|11210.3|11232|11220|11218.6|11206.6|73
1606315800000|2020-11-25 14:50:00|11224.8|11212.8|11239.3|11227.3|11243|11231|11222.9|11210.9|56
1606316100000|2020-11-25 14:55:00|11238.7|11226.7|11244.9|11232.9|11247.6|11235.6|11230.9|11218.9|37
1606316400000|2020-11-25 15:00:00|11243.7|11231.7|11243.6|11231.6|11245.6|11233.6|11236.9|11224.9|67
1606316700000|2020-11-25 15:05:00|11244.1|11232.1|11242|11230|11250.9|11238.9|11230.8|11218.8|85
1606317000000|2020-11-25 15:10:00|11239.5|11227.5|11241.8|11229.8|11243|11231|11237.5|11225.5|46
1606317300000|2020-11-25 15:15:00|11243|11231|11253.3|11241.3|11269.7|11257.7|11241.1|11229.1|117
1606317600000|2020-11-25 15:20:00|11253.9|11241.9|11260.9|11248.9|11268.3|11256.3|11253.9|11241.9|24
1606317900000|2020-11-25 15:25:00|11261.4|11249.4|11246.1|11234.1|11261.4|11249.4|11243.4|11231.4|61
1606318200000|2020-11-25 15:30:00|11244.9|11232.9|11249.8|11237.8|11259.1|11247.1|11243.1|11231.1|32
1606318500000|2020-11-25 15:35:00|11250.3|11238.3|11273.9|11261.9|11274.6|11262.6|11250.3|11238.3|62
1606318800000|2020-11-25 15:40:00|11272.7|11260.7|11281.3|11269.3|11284|11272|11260.8|11248.8|102
1606319100000|2020-11-25 15:45:00|11280.8|11268.8|11266.6|11254.6|11281.1|11269.1|11264.8|11252.8|140
1606319400000|2020-11-25 15:50:00|11265.5|11253.5|11251.2|11239.2|11266.2|11254.2|11249.4|11237.4|84
1606319700000|2020-11-25 15:55:00|11250.6|11238.6|11242.2|11230.2|11255.9|11243.9|11239.4|11227.4|56
1606320000000|2020-11-25 16:00:00|11241.6|11229.6|11252.3|11240.3|11258.7|11246.7|11234.8|11222.8|84
1606320300000|2020-11-25 16:05:00|11250.4|11238.4|11245.5|11233.5|11258|11246|11245.5|11233.5|51
1606320600000|2020-11-25 16:10:00|11246.1|11234.1|11235.3|11223.3|11246.5|11234.5|11232.8|11220.8|41
1606320900000|2020-11-25 16:15:00|11234.6|11222.6|11237.7|11225.7|11245.7|11233.7|11232.8|11220.8|57
1606321200000|2020-11-25 16:20:00|11238.2|11226.2|11247.3|11235.3|11247.3|11235.3|11237.5|11225.5|44
1606321500000|2020-11-25 16:25:00|11246.6|11234.6|11250.7|11238.7|11256.7|11244.7|11239.9|11227.9|37
1606321800000|2020-11-25 16:30:00|11251.3|11239.3|11253.4|11241.4|11262.3|11250.3|11247.3|11235.3|84
1606322100000|2020-11-25 16:35:00|11254.6|11242.6|11244.2|11232.2|11254.6|11242.6|11243.7|11231.7|77
1606322400000|2020-11-25 16:40:00|11243.7|11231.7|11259.8|11247.8|11259.8|11247.8|11241.2|11229.2|34
1606322700000|2020-11-25 16:45:00|11260.3|11248.3|11263.4|11251.4|11264.6|11252.6|11258.5|11246.5|62
1606323000000|2020-11-25 16:50:00|11264|11252|11256.5|11244.5|11266.7|11254.7|11255.8|11243.8|18
1606323300000|2020-11-25 16:55:00|11255.8|11243.8|11267.3|11255.3|11268|11256|11250.4|11238.4|137
1606323600000|2020-11-25 17:00:00|11266.6|11254.6|11263.1|11251.1|11276.3|11264.3|11259.9|11246.4|148
1606323900000|2020-11-25 17:05:00|11264.4|11252.4|11264.8|11252.8|11269.3|11257.3|11260.6|11248.6|30
1606324200000|2020-11-25 17:10:00|11265.4|11253.4|11254.6|11242.6|11267.3|11255.3|11254.6|11242.6|67
1606324500000|2020-11-25 17:15:00|11255.8|11243.8|11256|11244|11262.8|11250.8|11254.3|11242.3|69
1606324800000|2020-11-25 17:20:00|11256.5|11244.5|11254.5|11242.5|11261.7|11249.7|11253.4|11241.4|69
1606325100000|2020-11-25 17:25:00|11253.2|11241.2|11258.5|11246.5|11259.1|11247.1|11245.6|11233.6|150
1606325400000|2020-11-25 17:30:00|11259.7|11247.7|11258.9|11246.9|11266.3|11254.3|11256.6|11244.6|111
1606325700000|2020-11-25 17:35:00|11258.4|11246.4|11254.7|11242.7|11261.6|11249.6|11254.1|11242.1|43
1606326000000|2020-11-25 17:40:00|11256.6|11244.6|11257.9|11245.9|11261.6|11249.6|11254.1|11242.1|35
1606326300000|2020-11-25 17:45:00|11258.4|11246.4|11254.7|11242.7|11258.4|11246.4|11250.2|11238.2|46
1606326600000|2020-11-25 17:50:00|11255.2|11243.2|11260.1|11248.1|11260.9|11248.9|11248.4|11236.4|39
1606326900000|2020-11-25 17:55:00|11260.7|11248.7|11266.3|11254.3|11274.5|11262.5|11254.4|11242.4|143
1606327200000|2020-11-25 18:00:00|11265|11253|11272.8|11260.8|11273.4|11261.4|11260.7|11248.7|42
1606327500000|2020-11-25 18:05:00|11272.1|11260.1|11276.3|11264.3|11277.7|11265.7|11268|11256|44
1606327800000|2020-11-25 18:10:00|11277|11265|11277.9|11265.9|11280.2|11268.2|11274.4|11262.4|58
1606328100000|2020-11-25 18:15:00|11277.2|11265.2|11271.5|11259.5|11279|11267|11271|11259|128
1606328400000|2020-11-25 18:20:00|11273.3|11261.3|11277.7|11265.7|11277.7|11265.7|11270.8|11258.8|162
1606328700000|2020-11-25 18:25:00|11278.8|11266.8|11275.3|11263.3|11278.8|11266.8|11273.4|11261.4|98
1606329000000|2020-11-25 18:30:00|11275.2|11263.2|11272.8|11260.8|11277.7|11265.7|11271.6|11259.6|62
1606329300000|2020-11-25 18:35:00|11271.6|11259.6|11271.6|11259.6|11275.9|11263.9|11269.1|11257.1|71
1606329600000|2020-11-25 18:40:00|11272.1|11260.1|11267.2|11255.2|11275.5|11263.5|11266.6|11254.6|49
1606329900000|2020-11-25 18:45:00|11267.7|11255.7|11272|11260|11275.2|11263.2|11266.6|11254.6|72
1606330200000|2020-11-25 18:50:00|11272.6|11260.6|11260.2|11248.2|11272.6|11260.6|11258|11246|90
1606330500000|2020-11-25 18:55:00|11260.3|11248.3|11272.8|11260.8|11272.8|11260.8|11253.9|11241.9|272
1606330800000|2020-11-25 19:00:00|11274.1|11262.1|11265.8|11253.8|11281.4|11269.4|11255.7|11243.7|271
1606487400000|2020-11-27 14:30:00|11257.5|11245.5|11255.9|11243.9|11269.7|11257.7|11216|11204|250
1606487700000|2020-11-27 14:35:00|11256.6|11244.6|11265.4|11253.4|11269.2|11257.2|11245.3|11233.3|39
1606488000000|2020-11-27 14:40:00|11266|11254|11272.9|11260.9|11273.5|11261.5|11255.5|11243.5|34
1606488300000|2020-11-27 14:45:00|11272.2|11260.2|11268.5|11256.5|11275.5|11263.5|11264.1|11252.1|23
1606488600000|2020-11-27 14:50:00|11269.1|11257.1|11262.3|11250.3|11275.4|11263.4|11261.7|11249.7|26
1606488900000|2020-11-27 14:55:00|11259.8|11247.8|11268.8|11256.8|11272.5|11260.5|11255.6|11243.6|168
1606489200000|2020-11-27 15:00:00|11271.3|11259.3|11275.9|11263.9|11276.5|11264.5|11260.1|11248.1|93
1606489500000|2020-11-27 15:05:00|11277.2|11265.2|11269.7|11257.7|11286.6|11274.6|11269|11257|109
1606489800000|2020-11-27 15:10:00|11269.1|11257.1|11286|11274|11286|11274|11269.1|11257.1|80
1606490100000|2020-11-27 15:15:00|11286.6|11274.6|11278.1|11266.1|11296.9|11284.7|11274.9|11262.9|86
1606490400000|2020-11-27 15:20:00|11278.7|11266.7|11271.2|11259.2|11286.9|11274.9|11264.4|11252.4|150
1606490700000|2020-11-27 15:25:00|11273.1|11261.1|11254.6|11242.6|11275|11263|11250.2|11238.2|102
1606491000000|2020-11-27 15:30:00|11255.2|11243.2|11256.3|11244.3|11258.9|11246.9|11248.9|11236.9|28
1606491300000|2020-11-27 15:35:00|11257.6|11245.6|11281.9|11269.9|11281.9|11269.9|11250.7|11238.7|43
1606491600000|2020-11-27 15:40:00|11281.2|11269.2|11280.6|11268.6|11281.9|11269.9|11273.1|11261.1|43
1606491900000|2020-11-27 15:45:00|11281.2|11269.2|11276.1|11264.1|11286.7|11274.7|11276.1|11264.1|24
1606492200000|2020-11-27 15:50:00|11277.3|11265.3|11289.8|11277.8|11289.8|11277.8|11277.3|11265.3|19
1606492500000|2020-11-27 15:55:00|11291.6|11279.6|11271.1|11259.1|11294.8|11282.8|11266.8|11254.8|91
1606492800000|2020-11-27 16:00:00|11270.5|11258.5|11277.4|11265.4|11279.9|11267.9|11266.2|11254.2|15
1606493100000|2020-11-27 16:05:00|11279.3|11267.3|11273.6|11261.6|11282.4|11270.4|11266.9|11254.9|40
1606493400000|2020-11-27 16:10:00|11274.3|11262.3|11273.7|11261.7|11278|11266|11272.4|11260.4|17
1606493700000|2020-11-27 16:15:00|11275.6|11263.6|11267.6|11255.6|11275.6|11263.6|11264.4|11252.4|22
1606494000000|2020-11-27 16:20:00|11265.7|11253.7|11255.8|11243.8|11265.7|11253.7|11253.9|11241.9|66
1606494300000|2020-11-27 16:25:00|11254.6|11242.6|11243.5|11231.5|11255.2|11243.2|11236|11224|91
1606494600000|2020-11-27 16:30:00|11242.8|11230.8|11244.7|11232.7|11247.7|11235.7|11236.6|11224.6|57
1606494900000|2020-11-27 16:35:00|11243.4|11231.4|11218.5|11206.5|11244|11232|11218.5|11206.5|92
1606495200000|2020-11-27 16:40:00|11219.2|11207.2|11222.4|11210.4|11222.4|11210.4|11208.7|11196.7|82
1606495500000|2020-11-27 16:45:00|11219.9|11207.9|11221.8|11209.8|11226.2|11214.2|11205.6|11193.6|40
1606495800000|2020-11-27 16:50:00|11221.2|11209.2|11222.2|11210.2|11222.8|11210.8|11206|11194|68
1606496100000|2020-11-27 16:55:00|11221.6|11209.6|11213.5|11201.5|11224.1|11212.1|11211|11199|51
1606496400000|2020-11-27 17:00:00|11212.2|11200.2|11233.4|11221.4|11234.7|11222.7|11207.9|11195.9|47
1606496700000|2020-11-27 17:05:00|11232.8|11220.8|11234.5|11222.5|11250.2|11238.2|11229.6|11217.6|61
1606497000000|2020-11-27 17:10:00|11235.1|11223.1|11226.9|11214.9|11242.7|11230.7|11226.9|11214.9|28
1606497300000|2020-11-27 17:15:00|11226.3|11214.3|11219.3|11207.3|11226.3|11214.3|11214.3|11200.2|53
1606497600000|2020-11-27 17:20:00|11218.1|11206.1|11211.9|11199.9|11218.1|11206.1|11209.5|11197.5|27
1606497900000|2020-11-27 17:25:00|11215.1|11203.1|11208.4|11196.4|11218.2|11206.2|11207.1|11195.1|38
1606498200000|2020-11-27 17:30:00|11209|11197|11207.8|11195.8|11214.6|11202.6|11203.4|11191.4|32
1606498500000|2020-11-27 17:35:00|11209|11197|11192.1|11180.1|11209.6|11197.6|11189.1|11177.1|101
1606498800000|2020-11-27 17:40:00|11189.6|11177.6|11207.7|11195.7|11207.7|11195.7|11185.8|11173.8|82
1606499100000|2020-11-27 17:45:00|11207.1|11195.1|11193.2|11181.2|11210.2|11198.2|11190.1|11178.1|85
1606499400000|2020-11-27 17:50:00|11192.6|11180.6|11197.5|11185.5|11198.8|11186.8|11188.3|11176.3|70
1606499700000|2020-11-27 17:55:00|11196.8|11184.8|11194.4|11182.4|11205.8|11193.8|11188.9|11176.9|197
1606500000000|2020-11-27 18:00:00|11193.8|11181.8|11181.7|11169.7|11203.2|11191.2|11178.6|11166.6|181
1606746600000|2020-11-30 14:30:00|11163.5|11151.5|11151.7|11139.7|11172.9|11157.4|11132.8|11117.4|496
1606746900000|2020-11-30 14:35:00|11152.3|11140.3|11151.8|11139.8|11157.6|11141.5|11126.6|11114.4|311
1606747200000|2020-11-30 14:40:00|11153.7|11141.7|11168.2|11156.2|11169.4|11157.4|11153.1|11141.1|84
1606747500000|2020-11-30 14:45:00|11167.5|11155.5|11145.6|11133.6|11167.7|11155.5|11141.3|11129.3|227
1606747800000|2020-11-30 14:50:00|11146.2|11134.2|11140.5|11128.5|11146.8|11134.8|11137.9|11125.9|90
1606748100000|2020-11-30 14:55:00|11141.7|11129.7|11139.2|11127.2|11151.8|11139.8|11134.8|11122.8|104
1606748400000|2020-11-30 15:00:00|11140.5|11128.5|11171.1|11159.1|11176.2|11164.2|11138|11126|206
1606748700000|2020-11-30 15:05:00|11173.6|11161.6|11164.3|11152.3|11176.3|11164.3|11164.3|11152.3|40
1606749000000|2020-11-30 15:10:00|11166.8|11154.8|11193.1|11181.1|11196.9|11184.9|11161.3|11149.3|98
1606749300000|2020-11-30 15:15:00|11190.6|11178.6|11192.6|11180.6|11205.1|11193.1|11184.4|11172.4|115
1606749600000|2020-11-30 15:20:00|11191.4|11179.4|11203.2|11191.2|11205.7|11193.7|11183.8|11171.8|64
1606749900000|2020-11-30 15:25:00|11203.8|11191.8|11197.6|11185.6|11203.8|11191.8|11185.8|11173.8|38
1606750200000|2020-11-30 15:30:00|11200.1|11188.1|11185.7|11173.7|11203.4|11191.4|11182|11170|77
1606750500000|2020-11-30 15:35:00|11186.3|11174.3|11170.7|11158.7|11186.3|11174.3|11167.6|11155.6|57
1606750800000|2020-11-30 15:40:00|11170.1|11158.1|11172|11160|11181.4|11169.4|11167|11155|56
1606751100000|2020-11-30 15:45:00|11172.7|11160.7|11181.5|11169.5|11186.5|11174.5|11168.3|11156.3|61
1606751400000|2020-11-30 15:50:00|11180.2|11168.2|11192.8|11180.8|11198.4|11186.4|11175.2|11163.2|23
1606751700000|2020-11-30 15:55:00|11193.4|11181.4|11201.2|11189.2|11204.9|11192.9|11191.5|11179.5|77
1606752000000|2020-11-30 16:00:00|11203|11191|11187.9|11175.9|11203|11191|11184.8|11172.8|30
1606752300000|2020-11-30 16:05:00|11188.5|11176.5|11180.4|11168.4|11190.4|11178.4|11180.4|11168.4|12
1606752600000|2020-11-30 16:10:00|11182.9|11170.9|11182.9|11170.9|11186|11174|11179.1|11167.1|33
1606752900000|2020-11-30 16:15:00|11185.4|11173.4|11169.1|11157.1|11192.9|11180.9|11160.3|11148.3|31
1606753200000|2020-11-30 16:20:00|11169.7|11157.7|11169.8|11157.8|11173.5|11161.5|11158.4|11146.4|27
1606753500000|2020-11-30 16:25:00|11171|11159|11159.7|11147.7|11175.4|11163.4|11154.7|11142.7|44
1606753800000|2020-11-30 16:30:00|11160.3|11148.3|11169.2|11157.2|11175.5|11163.5|11157.2|11145.2|39
1606754100000|2020-11-30 16:35:00|11171.1|11159.1|11174.3|11162.3|11179.2|11167.2|11163.7|11151.7|77
1606754400000|2020-11-30 16:40:00|11173|11161|11166.8|11154.8|11178.7|11166.7|11164.9|11152.9|30
1606754700000|2020-11-30 16:45:00|11166.2|11154.2|11178|11166|11178|11166|11152.3|11140.3|53
1606755000000|2020-11-30 16:50:00|11179.9|11167.9|11163.6|11151.6|11183.8|11171.8|11163.6|11151.6|47
1606755300000|2020-11-30 16:55:00|11165.5|11153.5|11170.6|11158.6|11175.6|11163.6|11165|11153|21
1606755600000|2020-11-30 17:00:00|11171.2|11159.2|11181.3|11169.3|11181.9|11169.9|11171.2|11159.2|55
1606755900000|2020-11-30 17:05:00|11183.8|11171.8|11175.1|11163.1|11188.8|11176.8|11171.3|11159.3|61
1606756200000|2020-11-30 17:10:00|11176.3|11164.3|11183.2|11171.2|11186.9|11174.9|11173.2|11161.2|39
1606756500000|2020-11-30 17:15:00|11182.7|11170.7|11185.9|11173.9|11187.7|11175.7|11177.7|11165.7|160
1606756800000|2020-11-30 17:20:00|11187.8|11175.8|11188.4|11176.4|11192.1|11180.1|11176.5|11164.5|39
1606757100000|2020-11-30 17:25:00|11187.8|11175.8|11184.1|11172.1|11188.4|11176.4|11175.9|11163.9|51
1606757400000|2020-11-30 17:30:00|11185.3|11173.3|11189|11177|11189|11177|11183.4|11171.4|62
1606757700000|2020-11-30 17:35:00|11186.5|11174.5|11172.9|11160.9|11192.9|11180.9|11172.2|11160.2|85
1606758000000|2020-11-30 17:40:00|11171.6|11159.6|11184.1|11172.1|11184.1|11172.1|11167.1|11155.1|59
1606758300000|2020-11-30 17:45:00|11179.7|11167.7|11182.9|11170.9|11186.7|11174.7|11178.5|11166.5|37
1606758600000|2020-11-30 17:50:00|11182.2|11170.2|11194.2|11182.2|11195.4|11183.4|11181.7|11169.7|96
1606758900000|2020-11-30 17:55:00|11194.8|11182.8|11190.4|11178.4|11207.9|11195.9|11184.1|11172.1|126
1606759200000|2020-11-30 18:00:00|11191|11179|11175.3|11163.3|11192.3|11180.3|11172.8|11160.8|63
1606759500000|2020-11-30 18:05:00|11175.9|11163.9|11167.8|11155.8|11175.9|11163.9|11165.3|11153.3|53
1606759800000|2020-11-30 18:10:00|11166.6|11154.6|11148.3|11136.3|11166.6|11154.6|11145.1|11133.1|107
1606760100000|2020-11-30 18:15:00|11143.2|11131.2|11150.7|11138.7|11156.3|11144.3|11136.9|11124.9|97
1606760400000|2020-11-30 18:20:00|11150.1|11138.1|11165.2|11153.2|11165.9|11153.9|11146.4|11134.4|54
1606760700000|2020-11-30 18:25:00|11164.6|11152.6|11189.8|11177.8|11194.2|11182.2|11158.9|11146.9|96
1606761000000|2020-11-30 18:30:00|11189.2|11177.2|11200.3|11188.3|11208|11196|11187.3|11175.3|125
1606761300000|2020-11-30 18:35:00|11201|11189|11197.8|11185.8|11205.4|11193.4|11191.6|11179.6|43
1606761600000|2020-11-30 18:40:00|11198.4|11186.4|11201.6|11189.6|11210.4|11198.4|11197.9|11185.9|52
1606761900000|2020-11-30 18:45:00|11202.2|11190.2|11194.7|11182.7|11206.6|11194.6|11192.9|11180.9|51
1606762200000|2020-11-30 18:50:00|11195.4|11183.4|11180.2|11168.2|11199.7|11187.7|11179.5|11167.5|58
1606762500000|2020-11-30 18:55:00|11181.4|11169.4|11160.2|11148.2|11187.7|11175.7|11157|11145|372
1606762800000|2020-11-30 19:00:00|11160.8|11148.8|11158.3|11146.3|11171.4|11159.4|11157.7|11144.8|265
1606833000000|2020-12-01 14:30:00|11181.2|11169.2|11220.5|11208.5|11223.7|11211.7|11181.2|11169.2|305
1606833300000|2020-12-01 14:35:00|11221.2|11209.2|11211.4|11199.4|11225.8|11213.8|11210.7|11198.7|153
1606833600000|2020-12-01 14:40:00|11210.9|11198.9|11222.6|11210.6|11231.3|11219.3|11209.6|11197.6|223
1606833900000|2020-12-01 14:45:00|11223.2|11211.2|11229.6|11217.6|11231.5|11219.5|11218.9|11206.9|77
1606834200000|2020-12-01 14:50:00|11227.6|11215.6|11244.9|11232.9|11247.4|11235.4|11219.5|11207.5|208
1606834500000|2020-12-01 14:55:00|11243.8|11231.8|11246.3|11234.3|11256.3|11244.3|11239.9|11227.9|199
1606834800000|2020-12-01 15:00:00|11243.8|11231.8|11238.2|11226.2|11248.8|11236.8|11223|11211|199
1606835100000|2020-12-01 15:05:00|11238.9|11226.9|11235.8|11223.8|11244.8|11232.7|11229|11217|134
1606835400000|2020-12-01 15:10:00|11235.2|11223.2|11242.3|11230.3|11249.1|11237.1|11233.4|11221.4|81
1606835700000|2020-12-01 15:15:00|11241.7|11229.7|11226|11214|11243.4|11231.4|11224.8|11212.8|111
1606836000000|2020-12-01 15:20:00|11224.7|11212.7|11214|11202|11234.2|11222.2|11213.5|11201.5|124
1606836300000|2020-12-01 15:25:00|11212.1|11200.1|11205.9|11193.9|11217.1|11205.1|11204.6|11192.6|139
1606836600000|2020-12-01 15:30:00|11206.6|11194.6|11208.5|11196.5|11220.4|11208.4|11204.6|11192.6|72
1606836900000|2020-12-01 15:35:00|11207.9|11195.9|11221.6|11209.6|11224.7|11212.7|11206|11194|70
1606837200000|2020-12-01 15:40:00|11223.4|11211.4|11217.8|11205.8|11227.3|11215.3|11211.5|11199.5|42
1606837500000|2020-12-01 15:45:00|11219.6|11207.6|11226.7|11214.7|11227.3|11215.3|11209.7|11197.7|30
1606837800000|2020-12-01 15:50:00|11224.1|11212.1|11238.6|11226.6|11239.7|11227.7|11224.1|11212.1|112
1606838100000|2020-12-01 15:55:00|11236.1|11224.1|11241.9|11229.9|11244.9|11232.9|11236.1|11224.1|52
1606838400000|2020-12-01 16:00:00|11241.2|11229.2|11247.7|11235.7|11248.2|11236.2|11239.4|11227.4|42
1606838700000|2020-12-01 16:05:00|11245.7|11233.7|11254.6|11242.6|11255.2|11243.2|11245.7|11233.7|23
1606839000000|2020-12-01 16:10:00|11254|11242|11253.4|11241.4|11257.1|11245.1|11245.8|11233.8|52
1606839300000|2020-12-01 16:15:00|11254.1|11242.1|11240.1|11228.1|11254.1|11242.1|11238.3|11226.3|23
1606839600000|2020-12-01 16:20:00|11240.8|11228.8|11242.7|11230.7|11248.3|11236.3|11240.8|11228.8|15
1606839900000|2020-12-01 16:25:00|11240.8|11228.8|11237.7|11225.7|11240.8|11228.8|11232.8|11220.8|32
1606840200000|2020-12-01 16:30:00|11238.3|11226.3|11238.9|11226.9|11245.8|11233.8|11235.2|11223.2|36
1606840500000|2020-12-01 16:35:00|11241.5|11229.5|11235.3|11223.3|11242.1|11230.1|11229.5|11217.5|29
1606840800000|2020-12-01 16:40:00|11234|11222|11232.6|11220.6|11244.4|11232.4|11232.6|11220.6|48
1606841100000|2020-12-01 16:45:00|11233.3|11221.3|11233.2|11221.2|11237|11225|11225.1|11213.1|47
1606841400000|2020-12-01 16:50:00|11232.6|11220.6|11228.8|11216.8|11237.7|11225.7|11227.1|11215.1|22
1606841700000|2020-12-01 16:55:00|11228.2|11216.2|11194.5|11182.5|11228.2|11216.2|11192|11177.9|145
1606842000000|2020-12-01 17:00:00|11193.9|11181.9|11214.3|11202.3|11214.3|11202.3|11189.5|11177.2|164
1606842300000|2020-12-01 17:05:00|11212.4|11200.4|11216.5|11204.5|11219|11207|11211.6|11199.6|42
1606842600000|2020-12-01 17:10:00|11215.9|11203.9|11210.5|11198.5|11215.9|11203.9|11206.4|11194.4|19
1606842900000|2020-12-01 17:15:00|11209.8|11197.8|11203.6|11191.6|11210.5|11198.5|11201.8|11189.8|120
1606843200000|2020-12-01 17:20:00|11204.3|11192.3|11205.5|11193.5|11212.4|11200.4|11201.6|11189.6|33
1606843500000|2020-12-01 17:25:00|11206.1|11194.1|11207.2|11195.2|11215.4|11203.4|11200.3|11188.3|73
1606843800000|2020-12-01 17:30:00|11208.6|11196.6|11177.8|11165.8|11208.6|11196.6|11176.6|11164.6|91
1606844100000|2020-12-01 17:35:00|11179.6|11167.6|11186.9|11174.9|11186.9|11174.9|11165.6|11153.6|126
1606844400000|2020-12-01 17:40:00|11186.4|11174.4|11189.4|11177.4|11195.8|11183.8|11174.4|11162.4|74
1606844700000|2020-12-01 17:45:00|11188.9|11176.9|11184.3|11172.3|11190.8|11178.8|11176|11164|59
1606845000000|2020-12-01 17:50:00|11185|11173|11193.6|11181.6|11194.8|11182.8|11180.6|11168.6|49
1606845300000|2020-12-01 17:55:00|11196.1|11184.1|11193.2|11181.2|11201.6|11189.6|11187.9|11175.9|55
1606845600000|2020-12-01 18:00:00|11193.9|11181.9|11199.5|11187.5|11199.5|11187.5|11189.5|11177.5|36
1606845900000|2020-12-01 18:05:00|11198.9|11186.9|11187.2|11175.2|11202.6|11190.6|11185.9|11173.9|61
1606846200000|2020-12-01 18:10:00|11189.7|11177.7|11201.9|11189.9|11201.9|11189.9|11184.1|11172.1|85
1606846500000|2020-12-01 18:15:00|11202.6|11190.6|11196.9|11184.9|11204|11192|11188.1|11176.1|62
1606846800000|2020-12-01 18:20:00|11197.6|11185.6|11183.8|11171.8|11198.7|11186.7|11182.4|11170.4|34
1606847100000|2020-12-01 18:25:00|11182.5|11170.5|11190.5|11178.5|11190.5|11178.5|11181.8|11169.8|81
1606847400000|2020-12-01 18:30:00|11189.9|11177.9|11191.4|11179.4|11198.8|11186.8|11188|11176|61
1606847700000|2020-12-01 18:35:00|11192.1|11180.1|11190.1|11178.1|11195.1|11183.1|11186.3|11174.3|41
1606848000000|2020-12-01 18:40:00|11190.7|11178.7|11185.2|11173.2|11194.4|11182.4|11183.2|11171.2|42
1606848300000|2020-12-01 18:45:00|11185.7|11173.7|11203.7|11191.7|11207.6|11195.6|11185.7|11173.7|82
1606848600000|2020-12-01 18:50:00|11206.2|11194.2|11203.7|11191.7|11206.9|11194.9|11194.4|11182.4|71
1606848900000|2020-12-01 18:55:00|11203.2|11191.2|11207.6|11195.6|11215.1|11203.1|11198.3|11186.3|228
1606849200000|2020-12-01 19:00:00|11208.2|11196.2|11216|11196|11216|11203.1|11205.7|11193.7|145
1606919400000|2020-12-02 14:30:00|11163.3|11151.3|11164.9|11152.9|11181.2|11169.2|11119.5|11107.3|305
1606919700000|2020-12-02 14:35:00|11165.6|11153.6|11165|11153|11166.8|11154.8|11143.4|11131.4|77
1606920000000|2020-12-02 14:40:00|11167.6|11155.6|11161|11149|11181.8|11167.3|11157.5|11145.5|80
1606920300000|2020-12-02 14:45:00|11162.2|11150.2|11166.8|11154.8|11174.5|11162.5|11160.4|11148.4|100
1606920600000|2020-12-02 14:50:00|11167.5|11155.5|11157.1|11145.1|11168.6|11156.6|11153.2|11141.2|72
1606920900000|2020-12-02 14:55:00|11157.8|11145.8|11154.7|11142.7|11161.6|11149.6|11152.2|11140.2|96
1606921200000|2020-12-02 15:00:00|11153.6|11141.6|11167.8|11155.8|11167.8|11155.8|11147.3|11135.3|74
1606921500000|2020-12-02 15:05:00|11166.7|11154.7|11158.3|11146.3|11167.8|11155.8|11154.4|11142.4|48
1606921800000|2020-12-02 15:10:00|11157.2|11145.2|11160.6|11148.6|11162.8|11150.8|11152.5|11140.5|43
1606922100000|2020-12-02 15:15:00|11161.8|11149.8|11177.8|11165.8|11182.3|11170.3|11161.3|11149.3|68
1606922400000|2020-12-02 15:20:00|11176.6|11164.6|11162.7|11150.7|11180.9|11168.9|11161.5|11149.5|47
1606922700000|2020-12-02 15:25:00|11162|11150|11174.8|11162.8|11174.8|11162.8|11159.5|11147.5|67
1606923000000|2020-12-02 15:30:00|11174.1|11162.1|11172.9|11160.9|11178.7|11166.7|11167.3|11155.3|61
1606923300000|2020-12-02 15:35:00|11172.3|11160.3|11178.3|11166.3|11190.7|11178.7|11172.3|11160.3|99
1606923600000|2020-12-02 15:40:00|11178.9|11166.9|11179.6|11167.6|11186.6|11174.6|11177.1|11165.1|74
1606923900000|2020-12-02 15:45:00|11181.4|11169.4|11175.3|11163.3|11183.4|11171.4|11173.5|11161.5|118
1606924200000|2020-12-02 15:50:00|11174.8|11162.8|11170.3|11158.3|11185.5|11173.5|11167.8|11155.8|121
1606924500000|2020-12-02 15:55:00|11171.6|11159.6|11167.7|11155.7|11175.5|11163.5|11167.7|11155.7|55
1606924800000|2020-12-02 16:00:00|11168.4|11156.4|11177.5|11165.5|11180|11168|11168.4|11156.4|56
1606925100000|2020-12-02 16:05:00|11176.9|11164.9|11178.6|11166.6|11187.8|11175.8|11176.4|11164.4|139
1606925400000|2020-12-02 16:10:00|11177.2|11165.2|11184.2|11172.2|11184.2|11172.2|11168.8|11156.8|51
1606925700000|2020-12-02 16:15:00|11185.6|11173.6|11185|11173|11187|11175|11179.2|11167.2|43
1606926000000|2020-12-02 16:20:00|11183.2|11171.2|11174.2|11162.2|11185|11173|11171.7|11159.7|61
1606926300000|2020-12-02 16:25:00|11172.8|11160.8|11166.3|11154.3|11177.2|11165.2|11163.9|11151.9|106
1606926600000|2020-12-02 16:30:00|11165.6|11153.6|11164.9|11152.9|11177.9|11165.9|11163.6|11151.6|109
1606926900000|2020-12-02 16:35:00|11165.6|11153.6|11203.5|11191.5|11203.5|11191.5|11165.6|11153.6|195
1606927200000|2020-12-02 16:40:00|11204.2|11192.2|11201.6|11189.6|11218.7|11206.7|11193.9|11181.9|169
1606927500000|2020-12-02 16:45:00|11200.4|11188.4|11218.2|11206.2|11220|11208|11198.4|11186.4|66
1606927800000|2020-12-02 16:50:00|11218.9|11206.9|11208.2|11196.2|11219.6|11207.6|11206.2|11194.2|69
1606928100000|2020-12-02 16:55:00|11208.9|11196.9|11217.7|11205.7|11219.6|11207.6|11204.8|11192.8|66
1606928400000|2020-12-02 17:00:00|11219.6|11207.6|11209.6|11197.6|11220.3|11208.3|11209.6|11197.6|35
1606928700000|2020-12-02 17:05:00|11212.1|11200.1|11218.3|11206.3|11224.1|11212.1|11208.5|11196.5|123
1606929000000|2020-12-02 17:10:00|11219.5|11207.5|11206.9|11194.9|11222|11210|11206.9|11194.9|77
1606929300000|2020-12-02 17:15:00|11205.6|11193.6|11211|11199|11216.7|11204.7|11205.6|11193.6|39
1606929600000|2020-12-02 17:20:00|11210.3|11198.3|11206.9|11194.9|11212.2|11200.2|11204.6|11192.6|87
1606929900000|2020-12-02 17:25:00|11207.6|11195.6|11210.8|11198.8|11212.6|11200.6|11205.5|11193.5|40
1606930200000|2020-12-02 17:30:00|11208.1|11196.1|11217.8|11205.8|11219.7|11207.7|11205.5|11193.5|27
1606930500000|2020-12-02 17:35:00|11217.2|11205.2|11218.2|11206.2|11225.3|11213.3|11214.2|11202.2|73
1606930800000|2020-12-02 17:40:00|11217.5|11205.5|11219.2|11207.2|11222.1|11210.1|11214.3|11202.3|66
1606931100000|2020-12-02 17:45:00|11219.3|11207.3|11234.3|11222.3|11235.7|11223.7|11218.6|11206.6|106
1606931400000|2020-12-02 17:50:00|11233.7|11221.7|11238.7|11226.7|11239.3|11227.3|11225.9|11213.9|64
1606931700000|2020-12-02 17:55:00|11239.3|11227.3|11230.6|11218.6|11240|11228|11229.3|11217.3|52
1606932000000|2020-12-02 18:00:00|11232.2|11220.2|11237.4|11225.4|11246.3|11234.3|11232.2|11220.2|78
1606932300000|2020-12-02 18:05:00|11237.9|11225.9|11246|11234|11258.5|11246.5|11237.9|11225.9|105
1606932600000|2020-12-02 18:10:00|11246.7|11234.7|11249.8|11237.8|11251.1|11239.1|11239.1|11227.1|39
1606932900000|2020-12-02 18:15:00|11249.1|11237.1|11244.1|11232.1|11253.6|11241.6|11244.1|11232.1|48
1606933200000|2020-12-02 18:20:00|11244.7|11232.7|11248|11236|11250.5|11238.5|11240|11227.4|50
1606933500000|2020-12-02 18:25:00|11250.5|11238.5|11228.1|11216.1|11251.1|11239.1|11228.1|11216.1|167
1606933800000|2020-12-02 18:30:00|11229.9|11217.9|11226.4|11214.4|11238.1|11226.1|11224.5|11212.5|51
1606934100000|2020-12-02 18:35:00|11228.9|11216.9|11226.7|11214.7|11234.5|11222.5|11223.6|11211.6|49
1606934400000|2020-12-02 18:40:00|11229.7|11217.7|11230.1|11218.1|11230.6|11218.6|11226.1|11214.1|35
1606934700000|2020-12-02 18:45:00|11229.5|11217.5|11238.4|11226.4|11247|11235|11229.5|11217.5|67
1606935000000|2020-12-02 18:50:00|11239.5|11227.5|11227.6|11215.6|11240.9|11228.9|11226.3|11214.3|33
1606935300000|2020-12-02 18:55:00|11228.3|11216.3|11256.8|11244.8|11261.8|11249.8|11225.4|11213.4|356
1606935600000|2020-12-02 19:00:00|11257.4|11245.4|11225.4|11213.4|11257.4|11245.4|11223.2|11211.2|166
1607005800000|2020-12-03 14:30:00|11245.5|11233.5|11224.2|11212.2|11246.9|11234.9|11200.7|11188.7|349
1607006100000|2020-12-03 14:35:00|11223.2|11211.2|11234.1|11222.1|11243|11231|11220.5|11208.5|75
1607006400000|2020-12-03 14:40:00|11232.3|11220.3|11230.2|11218.2|11233.4|11221.4|11219.6|11207.6|94
1607006700000|2020-12-03 14:45:00|11233.9|11221.9|11227|11215|11243.6|11231.6|11227|11215|99
1607007000000|2020-12-03 14:50:00|11226.2|11214.2|11214.6|11202.6|11230.9|11218.9|11212.9|11200.9|90
1607007300000|2020-12-03 14:55:00|11215.2|11203.2|11222.3|11210.3|11224.6|11210.3|11205.4|11193.4|78
1607007600000|2020-12-03 15:00:00|11221.8|11209.8|11211.3|11199.3|11224.3|11212.3|11208.1|11196.1|63
1607007900000|2020-12-03 15:05:00|11210.6|11198.6|11192.6|11180.6|11210.6|11198.6|11189.9|11177.9|119
1607008200000|2020-12-03 15:10:00|11193.1|11181.1|11190.6|11178.6|11204.5|11192.5|11185.4|11173.4|234
1607008500000|2020-12-03 15:15:00|11188.1|11176.1|11200.6|11188.6|11211.3|11199.3|11187.4|11175.4|38
1607008800000|2020-12-03 15:20:00|11198.1|11186.1|11180.8|11168.8|11200.1|11188.1|11175.4|11163.4|65
1607009100000|2020-12-03 15:25:00|11181.3|11169.3|11178.1|11166.1|11185.1|11173.1|11170.9|11158.9|73
1607009400000|2020-12-03 15:30:00|11176.9|11164.9|11172.3|11160.3|11183.1|11171.1|11166.5|11154.5|139
1607009700000|2020-12-03 15:35:00|11171.5|11159.5|11178.2|11166.2|11183.5|11171.5|11169.6|11157.6|97
1607010000000|2020-12-03 15:40:00|11179.4|11167.4|11156.2|11144.2|11180.1|11168.1|11155.5|11143.5|132
1607010300000|2020-12-03 15:45:00|11156.9|11144.9|11146|11134|11156.9|11144.9|11143.4|11131.4|172
1607010600000|2020-12-03 15:50:00|11145.5|11133.5|11156|11144|11156.6|11144.6|11144.1|11132.1|77
1607010900000|2020-12-03 15:55:00|11154.8|11142.8|11154.8|11142.8|11167.9|11155.9|11153.5|11141.5|71
1607011200000|2020-12-03 16:00:00|11155.5|11143.5|11170.7|11158.7|11171.1|11159.1|11153.6|11141.6|107
1607011500000|2020-12-03 16:05:00|11171.3|11159.3|11168.6|11156.6|11174.5|11162.5|11168.1|11156.1|32
1607011800000|2020-12-03 16:10:00|11168.1|11156.1|11172.5|11160.5|11185.4|11173.4|11166.6|11154.6|52
1607012100000|2020-12-03 16:15:00|11173.1|11161.1|11174.1|11162.1|11175|11163|11166.5|11154.5|37
1607012400000|2020-12-03 16:20:00|11177.2|11165.2|11162.3|11150.3|11180.2|11168.2|11162.3|11150.3|83
1607012700000|2020-12-03 16:25:00|11163.1|11151.1|11170.1|11158.1|11173.8|11161.8|11162.4|11150.4|67
1607013000000|2020-12-03 16:30:00|11169.5|11157.5|11174.2|11162.2|11175.3|11163.3|11167.6|11155.6|17
1607013300000|2020-12-03 16:35:00|11174.7|11162.7|11163.3|11151.3|11174.7|11162.7|11160.8|11148.8|29
1607013600000|2020-12-03 16:40:00|11162.6|11150.6|11157.4|11145.4|11162.6|11150.6|11157.4|11145.4|22
1607013900000|2020-12-03 16:45:00|11156.4|11144.4|11163.5|11151.5|11166.4|11154.4|11151.7|11139.7|58
1607014200000|2020-12-03 16:50:00|11165.5|11153.5|11151|11139|11168.9|11156.9|11147.3|11135.3|59
1607014500000|2020-12-03 16:55:00|11148.5|11136.5|11151.4|11139.4|11152.6|11140.6|11146|11134|33
1607014800000|2020-12-03 17:00:00|11153.9|11141.9|11156.8|11144.8|11160.4|11148.4|11151.4|11139.4|96
1607015100000|2020-12-03 17:05:00|11157.5|11145.5|11149.8|11137.8|11159.8|11147.8|11149.3|11137.3|31
1607015400000|2020-12-03 17:10:00|11151.1|11139.1|11133.6|11121.6|11151.1|11139.1|11126.1|11114.1|203
1607015700000|2020-12-03 17:15:00|11133|11121|11144.2|11132.2|11144.2|11132.2|11131.1|11119.1|52
1607016000000|2020-12-03 17:20:00|11143.4|11131.4|11142.3|11130.3|11148.8|11136.8|11139.6|11127.6|40
1607016300000|2020-12-03 17:25:00|11141.8|11129.8|11066.3|11054.3|11142.4|11130.4|11060|11048|234
1607016600000|2020-12-03 17:30:00|11069.3|11057.3|11090.9|11078.9|11091.3|11079.3|11063.2|11051.2|218
1607016900000|2020-12-03 17:35:00|11090.2|11078.2|11094.3|11082.3|11101.3|11089.3|11090.2|11078.2|101
1607017200000|2020-12-03 17:40:00|11093.6|11081.6|11095.2|11083.2|11099.7|11087.7|11088.3|11076.3|46
1607017500000|2020-12-03 17:45:00|11095.8|11083.8|11095.6|11083.6|11100.3|11088.3|11088.7|11076.7|34
1607017800000|2020-12-03 17:50:00|11095.7|11083.7|11090.1|11078.1|11098.2|11086.2|11090.1|11078.1|36
1607018100000|2020-12-03 17:55:00|11089.4|11077.4|11079.6|11067.6|11089.4|11077.4|11070.8|11058.8|57
1607018400000|2020-12-03 18:00:00|11078.9|11066.9|11070.2|11058.2|11080.1|11068.1|11068.7|11056.7|67
1607018700000|2020-12-03 18:05:00|11069.4|11057.4|11085.9|11073.9|11088.2|11076.2|11066.2|11054.2|27
1607019000000|2020-12-03 18:10:00|11084.7|11072.7|11092.7|11080.7|11092.7|11080.7|11075.2|11063.2|52
1607019300000|2020-12-03 18:15:00|11092.5|11080.5|11093.4|11081.4|11102.2|11090.2|11087.9|11075.9|46
1607019600000|2020-12-03 18:20:00|11094.7|11082.7|11106.1|11094.1|11106.1|11094.1|11092.9|11080.9|48
1607019900000|2020-12-03 18:25:00|11105.6|11093.6|11143.5|11131.5|11143.5|11131.5|11104.9|11092.9|83
1607020200000|2020-12-03 18:30:00|11143|11131|11146.9|11134.9|11159|11147|11139.9|11127.9|103
1607020500000|2020-12-03 18:35:00|11145.8|11133.8|11140.1|11128.1|11146.9|11134.9|11133.3|11121.3|83
1607020800000|2020-12-03 18:40:00|11139.6|11127.6|11122.5|11110.5|11146.4|11134.4|11122.5|11110.5|65
1607021100000|2020-12-03 18:45:00|11122|11110|11128.8|11116.8|11139.5|11127.5|11112.5|11100.5|42
1607021400000|2020-12-03 18:50:00|11129.5|11117.5|11132|11120|11142.5|11130.5|11123.4|11111.4|54
1607021700000|2020-12-03 18:55:00|11131.5|11119.5|11136.5|11124.5|11147.4|11135.4|11127.4|11115.4|158
1607022000000|2020-12-03 19:00:00|11137|11125|11125.3|11113.3|11137|11125|11124.6|11112.6|285
1607092200000|2020-12-04 14:30:00|11124.6|11112.6|11081.8|11069.8|11124.6|11112.6|11062.8|11050.8|524
1607092500000|2020-12-04 14:35:00|11082.5|11070.5|11032.6|11020.6|11083|11071|11027.4|11015.4|358
1607092800000|2020-12-04 14:40:00|11033.1|11021.1|11014.4|11002.4|11037.6|11023.8|11013.4|11001.4|159
1607093100000|2020-12-04 14:45:00|11015.9|11003.9|11042.8|11030.8|11048.4|11036.4|11015.2|11003.2|227
1607093400000|2020-12-04 14:50:00|11043.9|11031.9|11022.8|11010.8|11043.9|11031.9|11021.6|11009.6|256
1607093700000|2020-12-04 14:55:00|11021.6|11009.6|11006.7|10994.7|11021.6|11009.6|11000.9|10988.9|417
1607094000000|2020-12-04 15:00:00|11008.7|10996.7|11005.3|10993.3|11015.3|11003.3|10999.4|10987.4|156
1607094300000|2020-12-04 15:05:00|11004.8|10992.8|11008.5|10996.5|11013|11001|10996.7|10984.7|102
1607094600000|2020-12-04 15:10:00|11009.7|10997.7|11000.5|10988.5|11011.5|10999.5|10998.5|10986.5|100
1607094900000|2020-12-04 15:15:00|11001|10989|11027|11015|11030|11018|10999.8|10987.8|119
1607095200000|2020-12-04 15:20:00|11025.8|11013.8|11027|11015|11033|11021|11013.5|11001.5|107
1607095500000|2020-12-04 15:25:00|11026.5|11014.5|11028|11016|11032.2|11020.2|11017|11005|36
1607095800000|2020-12-04 15:30:00|11026.7|11014.7|11045.6|11033.6|11046.1|11034.1|11020.8|11008.8|132
1607096100000|2020-12-04 15:35:00|11045|11033|11044.3|11032.3|11048|11036|11028.5|11016.5|51
1607096400000|2020-12-04 15:40:00|11043.5|11031.5|11034.1|11022.1|11048.8|11036.8|11034.1|11022.1|40
1607096700000|2020-12-04 15:45:00|11035.4|11023.4|11053.8|11041.8|11064.5|11052.5|11034.1|11021.4|118
1607097000000|2020-12-04 15:50:00|11053.1|11041.1|11058.5|11046.5|11062.5|11050.5|11045|11033|59
1607097300000|2020-12-04 15:55:00|11058|11046|11060.5|11048.5|11076|11064|11058|11046|63
1607097600000|2020-12-04 16:00:00|11061.8|11049.8|11051.1|11039.1|11063.3|11051.3|11048.1|11036.1|41
1607097900000|2020-12-04 16:05:00|11052.3|11040.3|11060.5|11048.5|11060.5|11048.5|11049.6|11037.6|39
1607098200000|2020-12-04 16:10:00|11059.3|11047.3|11073.6|11061.6|11076.1|11064.1|11059.3|11047.3|76
1607098500000|2020-12-04 16:15:00|11072.3|11060.3|11064.6|11052.6|11072.3|11060.3|11056.4|11044.4|21
1607098800000|2020-12-04 16:20:00|11064.1|11052.1|11059.9|11047.9|11066.6|11054.6|11059.1|11047.1|62
1607099100000|2020-12-04 16:25:00|11061.1|11049.1|11069.9|11057.9|11071.1|11059.1|11059.1|11047.1|28
1607099400000|2020-12-04 16:30:00|11068.7|11056.7|11061.7|11049.7|11071.2|11059.2|11058.7|11046.7|65
1607099700000|2020-12-04 16:35:00|11061.2|11049.2|11071.5|11059.5|11072|11060|11056.7|11044.7|23
1607100000000|2020-12-04 16:40:00|11068.9|11056.9|11069.7|11057.7|11069.7|11057.7|11062.2|11050.2|48
1607100300000|2020-12-04 16:45:00|11071.2|11059.2|11073.7|11061.7|11073.7|11061.7|11069.7|11057.7|5
1607100600000|2020-12-04 16:50:00|11073|11061|11077.7|11065.7|11081.2|11069.2|11072.2|11060.2|42
1607100900000|2020-12-04 16:55:00|11077|11065|11076.3|11064.3|11085.2|11073.2|11076.2|11064.2|36
1607101200000|2020-12-04 17:00:00|11075.5|11063.5|11090.3|11078.3|11090.3|11078.3|11067.3|11055.3|40
1607101500000|2020-12-04 17:05:00|11091|11079|11086.5|11074.5|11094.3|11082.3|11085.3|11073.3|84
1607101800000|2020-12-04 17:10:00|11086|11074|11072.3|11060.3|11087.5|11075.5|11069.8|11057.8|52
1607102100000|2020-12-04 17:15:00|11073.8|11061.8|11090.8|11078.8|11092.3|11080.3|11072.6|11060.6|32
1607102400000|2020-12-04 17:20:00|11090.3|11078.3|11090.6|11078.6|11094.3|11082.3|11085.3|11073.3|57
1607102700000|2020-12-04 17:25:00|11089.3|11077.3|11115.9|11103.9|11120.1|11108.1|11086.3|11074.3|73
1607103000000|2020-12-04 17:30:00|11116.4|11104.4|11098.4|11086.4|11118.4|11106.4|11096.9|11084.9|19
1607103300000|2020-12-04 17:35:00|11097.1|11085.1|11087.9|11075.9|11099.9|11087.9|11085.4|11073.4|13
1607103600000|2020-12-04 17:40:00|11088.4|11076.4|11079.9|11067.9|11090.9|11078.9|11077.4|11065.4|25
1607103900000|2020-12-04 17:45:00|11080.4|11068.4|11081.9|11069.9|11081.9|11069.9|11074.4|11062.4|11
1607104200000|2020-12-04 17:50:00|11082.5|11070.5|11071.5|11059.5|11083|11071|11070|11058|16
1607104500000|2020-12-04 17:55:00|11070.7|11058.7|11067|11055|11071|11059|11061|11048.3|78
1607104800000|2020-12-04 18:00:00|11068.5|11056.5|11058|11046|11068.5|11056.5|11049.8|11037.8|117
1607105100000|2020-12-04 18:05:00|11057.3|11045.3|11065.5|11053.5|11073|11061|11055.5|11043.5|34
1607105400000|2020-12-04 18:10:00|11067|11055|11080|11068|11084|11072|11064.5|11052.5|16
1607105700000|2020-12-04 18:15:00|11078.6|11066.6|11083|11071|11092|11080|11078.6|11066.6|25
1607106000000|2020-12-04 18:20:00|11084.3|11072.3|11084.8|11072.8|11090.5|11078.5|11074.5|11062.5|28
1607106300000|2020-12-04 18:25:00|11084|11072|11085|11073|11093.5|11081.5|11081.5|11069.5|30
1607106600000|2020-12-04 18:30:00|11084.3|11072.3|11092.5|11080.5|11093|11081|11077|11065|75
1607106900000|2020-12-04 18:35:00|11093|11081|11097.9|11085.9|11099.1|11087.1|11080.5|11068.3|103
1607107200000|2020-12-04 18:40:00|11098.4|11086.4|11099.7|11087.7|11104|11092|11089.8|11077.3|111
1607107500000|2020-12-04 18:45:00|11099|11087|11089.4|11077.4|11103|11091|11088.4|11076.4|110
1607107800000|2020-12-04 18:50:00|11093.4|11081.4|11110.2|11098.2|11113.4|11101.4|11090.9|11078.9|141
1607108100000|2020-12-04 18:55:00|11112.2|11100.2|11097.4|11085.4|11116.5|11104.5|11097.4|11085.4|381
1607108400000|2020-12-04 19:00:00|11098.2|11086.2|11069.5|11057.5|11105.9|11093.9|11067|11055|300
1607351400000|2020-12-07 14:30:00|11043.4|11031.4|11077.3|11065.3|11087.4|11074.5|11035.9|11018.1|180
1607351700000|2020-12-07 14:35:00|11078.1|11066.1|11068.3|11056.3|11083.9|11071.9|11068.3|11056|44
1607352000000|2020-12-07 14:40:00|11066.7|11054.7|11061.1|11049.1|11071.4|11055.8|11047.3|11035.3|126
1607352300000|2020-12-07 14:45:00|11061.9|11049.9|11043.1|11031.1|11066.2|11051.1|11043.1|11031.1|76
1607352600000|2020-12-07 14:50:00|11044|11032|11034|11022|11044|11032|11023.5|11011.5|57
1607352900000|2020-12-07 14:55:00|11033.6|11021.6|11050.4|11038.4|11053.2|11041.2|11029|11017|30
1607353200000|2020-12-07 15:00:00|11051.2|11039.2|11058|11046|11069.4|11053.9|11044|11032|54
1607353500000|2020-12-07 15:05:00|11058.8|11046.8|11082.9|11070.9|11085.7|11073.7|11057.6|11044.4|80
1607353800000|2020-12-07 15:10:00|11083.7|11071.7|11062.8|11050.8|11086.3|11074.3|11062.1|11048.9|98
1607354100000|2020-12-07 15:15:00|11063.6|11051.6|11073.4|11061.4|11086.4|11074.4|11060.3|11048.3|58
1607354400000|2020-12-07 15:20:00|11074.2|11062.2|11048|11036|11074.2|11062.2|11047.8|11035.8|19
1607354700000|2020-12-07 15:25:00|11048.1|11036.1|11038.8|11026.8|11059.7|11047.7|11027.6|11015.6|26
1607355000000|2020-12-07 15:30:00|11039.6|11027.6|11026.3|11014.3|11046.1|11029.7|11025.5|11013.5|21
1607355300000|2020-12-07 15:35:00|11027.1|11015.1|11030.8|11018.8|11038.6|11026.6|11027.1|11015.1|14
1607355600000|2020-12-07 15:40:00|11030.5|11018.5|11044.2|11024.2|11045.7|11029|11028.1|11016.1|54
1607355900000|2020-12-07 15:45:00|11043|11023|11043.6|11031.6|11051.2|11039.2|11036.7|11023|62
1607356200000|2020-12-07 15:50:00|11051|11031|11042.5|11030.5|11051|11036.4|11037.2|11025.2|68
1607356500000|2020-12-07 15:55:00|11042|11030|11039.8|11027.8|11045.2|11030|11032|11020|89
1607356800000|2020-12-07 16:00:00|11041.4|11029.4|11058.6|11046.6|11065.3|11053.3|11040.6|11028.6|70
1607357100000|2020-12-07 16:05:00|11058.1|11046.1|11074.6|11054.6|11081.5|11069.5|11057.3|11045.3|72
1607357400000|2020-12-07 16:10:00|11073|11053|11071.5|11059.5|11073|11059.9|11057.8|11045.8|63
1607357700000|2020-12-07 16:15:00|11070.7|11058.7|11057.1|11045.1|11076|11064|11053.5|11041.5|38
1607358000000|2020-12-07 16:20:00|11058.7|11046.7|11076.3|11064.3|11080|11068|11058.7|11046.7|28
1607358300000|2020-12-07 16:25:00|11075.1|11063.1|11082.2|11070.2|11083.1|11071.1|11071.9|11059.9|27
1607358600000|2020-12-07 16:30:00|11082.7|11070.7|11055|11043|11090.2|11078.2|11052.1|11040.1|82
1607358900000|2020-12-07 16:35:00|11053.7|11041.7|11063.7|11043.7|11071.8|11055|11051.3|11037.1|83
1607359200000|2020-12-07 16:40:00|11063.2|11043.2|11051.6|11039.6|11063.2|11046.8|11048.6|11032.6|46
1607359500000|2020-12-07 16:45:00|11050|11038|11041.9|11029.9|11054.4|11038|11038.7|11026.7|59
1607359800000|2020-12-07 16:50:00|11042.7|11030.7|11047|11035|11058.2|11046.2|11040.3|11028.3|50
1607360100000|2020-12-07 16:55:00|11050.2|11038.2|11049.4|11037.4|11053.4|11041.4|11048.6|11036.6|10
1607360400000|2020-12-07 17:00:00|11050.2|11038.2|11047|11035|11051.8|11039.8|11047|11035|11
1607360700000|2020-12-07 17:05:00|11048.6|11036.6|11063.8|11043.8|11065.8|11050.7|11047|11035|44
1607361000000|2020-12-07 17:10:00|11065.4|11045.4|11065|11053|11068.5|11054.3|11058.6|11044.3|44
1607361300000|2020-12-07 17:15:00|11063.4|11051.4|11071.6|11059.6|11071.6|11059.6|11055.9|11042|69
1607361600000|2020-12-07 17:20:00|11070.8|11058.8|11073.2|11061.2|11077.1|11065.1|11069.6|11057.6|24
1607361900000|2020-12-07 17:25:00|11072.4|11060.4|11077.4|11065.4|11079.2|11067.2|11069.5|11057.5|14
1607362200000|2020-12-07 17:30:00|11077.8|11065.8|11085.3|11073.3|11085.3|11073.3|11077|11065|35
1607362500000|2020-12-07 17:35:00|11085|11073|11082.6|11070.6|11085|11073|11075.7|11063.7|29
1607362800000|2020-12-07 17:40:00|11084.7|11072.7|11073.8|11061.8|11090.4|11078.4|11073.4|11061.4|84
1607363100000|2020-12-07 17:45:00|11075.4|11063.4|11079.3|11059.3|11082.8|11070.8|11073.6|11058.5|31
1607363400000|2020-12-07 17:50:00|11074.4|11062.4|11081.1|11069.1|11081.9|11069.9|11073.3|11059|43
1607363700000|2020-12-07 17:55:00|11080.3|11068.3|11057.9|11045.9|11081|11068.3|11057|11043.5|54
1607364000000|2020-12-07 18:00:00|11062.4|11042.4|11065.8|11045.8|11069.9|11046.6|11051.3|11037.5|4
1607364300000|2020-12-07 18:05:00|11066.6|11046.6|11062.4|11042.4|11071.5|11051.5|11059.3|11042.4|2
1607364600000|2020-12-07 18:10:00|11062.9|11042.9|11060|11040|11063.7|11044.4|11054.8|11038.8|2
1607364900000|2020-12-07 18:15:00|11054.8|11042.8|11058.8|11038.8|11060.8|11043.6|11054|11036.3|2
1607365200000|2020-12-07 18:20:00|11058|11038|11045|11033|11059.6|11041.2|11045|11031.1|2
1607365500000|2020-12-07 18:25:00|11045.5|11033.5|11046.4|11034.4|11055.6|11039.5|11045.5|11031.1|40
1607365800000|2020-12-07 18:30:00|11047.2|11035.2|11035.3|11023.3|11052.9|11040.9|11025.9|11013.9|53
1607366100000|2020-12-07 18:35:00|11036.9|11024.9|11023.5|11011.5|11039|11027|11018.6|11006.6|35
1607366400000|2020-12-07 18:40:00|11022.7|11010.7|11030.1|11010.1|11030.9|11017.4|11011.1|10999.1|70
1607366700000|2020-12-07 18:45:00|11027.3|11015.3|11035.8|11015.8|11048.9|11025.2|11024.7|11004.7|23
1607367000000|2020-12-07 18:50:00|11037.4|11017.4|11018.2|11006.2|11038.2|11018.2|11009.1|10997.1|53
1607367300000|2020-12-07 18:55:00|11019.9|11007.9|11000.2|10988.2|11023.1|11011.1|10998.2|10986.2|124
1607367600000|2020-12-07 19:00:00|11001|10989|10983.9|10971.9|11001|10989|10983.9|10971.9|103
1607437800000|2020-12-08 14:30:00|10992|10972|11013.9|11001.9|11015.5|11001.9|10978|10966|175
1607438100000|2020-12-08 14:35:00|11013.1|11001.1|11000.1|10988.1|11014.3|11002.3|10990|10978|111
1607438400000|2020-12-08 14:40:00|10999.2|10987.2|10999.2|10987.2|11015.7|11003.4|10995.5|10983.5|97
1607438700000|2020-12-08 14:45:00|11000.8|10988.8|10988.4|10976.4|11000.8|10988.8|10985.5|10973.5|76
1607439000000|2020-12-08 14:50:00|10988.8|10976.8|10975.1|10963.1|10988.8|10976.8|10971.4|10959.4|85
1607439300000|2020-12-08 14:55:00|10975.5|10963.5|10987.1|10975.1|10987.1|10975.1|10974.3|10962.3|32
1607439600000|2020-12-08 15:00:00|10986.3|10974.3|10981.7|10969.7|10989.5|10977.5|10980.9|10968.9|36
1607439900000|2020-12-08 15:05:00|10982.6|10970.6|10973.1|10961.1|10982.6|10970.6|10964|10952|74
1607440200000|2020-12-08 15:10:00|10975.2|10963.2|10984.9|10964.9|10986.6|10972.6|10973.9|10961.7|6
1607440500000|2020-12-08 15:15:00|10980.5|10968.5|10972.7|10960.7|10985.1|10973.1|10972.7|10960.7|13
1607440800000|2020-12-08 15:20:00|10971|10959|10967.8|10955.8|10971.9|10959.9|10965.7|10953.7|28
1607441100000|2020-12-08 15:25:00|10969.4|10957.4|10972.3|10960.3|10973.1|10961.1|10967.8|10955.8|3
1607441400000|2020-12-08 15:30:00|10973.2|10961.2|10973.6|10961.6|10981.4|10969.4|10971.1|10959.1|9
1607441700000|2020-12-08 15:35:00|10971.5|10959.5|10985.6|10973.6|10985.6|10973.6|10971.5|10959.5|12
1607442000000|2020-12-08 15:40:00|10986.4|10974.4|10990.2|10978.2|10993.5|10981.5|10984.8|10970.1|46
1607442300000|2020-12-08 15:45:00|10988.5|10976.5|10986.1|10974.1|10990.2|10978.2|10982.8|10970.8|14
1607442600000|2020-12-08 15:50:00|10987.8|10975.8|10992.7|10980.7|10992.7|10980.7|10985.7|10973.7|0
1607442900000|2020-12-08 15:55:00|10991.9|10979.9|10992.3|10980.3|11001.1|10989.1|10990.7|10977.6|94
1607443200000|2020-12-08 16:00:00|10992.7|10980.7|10996.4|10984.4|11002.5|10988.2|10991.1|10979.1|52
1607443500000|2020-12-08 16:05:00|10995.2|10983.2|11011|10999|11011|10999|10995.2|10983.2|22
1607443800000|2020-12-08 16:10:00|11009.7|10997.7|10997.6|10985.6|11022|11006.8|10997.6|10985.6|33
1607444100000|2020-12-08 16:15:00|10998.5|10986.5|10994.8|10982.8|11004.3|10992.3|10993.1|10980.9|54
1607444400000|2020-12-08 16:20:00|10994|10982|11001.8|10989.8|11008|10996|10988.2|10976.2|11
1607444700000|2020-12-08 16:25:00|11006.6|10986.6|11000.5|10988.5|11006.6|10990.2|10993.1|10981.1|34
1607445000000|2020-12-08 16:30:00|10998.1|10986.1|11006.6|10994.6|11007.5|10995.5|10995.2|10983.2|98
1607445300000|2020-12-08 16:35:00|11005|10993|11013.7|11001.7|11013.7|11001.7|11002.9|10990.9|119
1607445600000|2020-12-08 16:40:00|11014.5|11002.5|11012.8|11000.8|11024.8|11012.8|11012.8|10998.1|6
1607445900000|2020-12-08 16:45:00|11011.2|10999.2|11008.8|10996.8|11011.6|10999.6|11005|10993|49
1607446200000|2020-12-08 16:50:00|11007.5|10995.5|11004.2|10992.2|11009.6|10997.6|11002.6|10990.6|27
1607446500000|2020-12-08 16:55:00|11004.6|10992.6|11007.9|10995.9|11011.2|10999.2|11004.2|10992.2|93
1607446800000|2020-12-08 17:00:00|11009.6|10997.6|11020.4|11008.4|11020.4|11008.4|11009.6|10997.6|38
1607447100000|2020-12-08 17:05:00|11019.6|11007.6|11019.9|11007.9|11034|11019.3|11019.1|11004.4|78
1607447400000|2020-12-08 17:10:00|11021.2|11009.2|11022.3|11002.3|11029.4|11010|11013.3|10995.7|38
1607447700000|2020-12-08 17:15:00|11020.3|11000.3|11010.9|10998.9|11022.4|11004.3|11010.9|10997.4|0
1607448000000|2020-12-08 17:20:00|11012.6|11000.6|11018.4|11006.4|11021.4|11009.4|11010.1|10997.9|14
1607448300000|2020-12-08 17:25:00|11017.6|11005.6|11029.5|11009.5|11031.1|11011.1|11017.6|11003.2|2
1607448600000|2020-12-08 17:30:00|11030.3|11010.3|11033.7|11021.7|11037.9|11025.9|11024.2|11009.5|26
1607448900000|2020-12-08 17:35:00|11031.6|11019.6|11027.4|11007.4|11038.3|11026.3|11023|11006.1|39
1607449200000|2020-12-08 17:40:00|11026.5|11006.5|10997.3|10985.3|11026.5|11008.5|10996.5|10984.5|73
1607449500000|2020-12-08 17:45:00|10996.5|10984.5|10992.8|10980.8|10997|10985|10989.1|10976.8|54
1607449800000|2020-12-08 17:50:00|10993.6|10981.6|10993.7|10981.7|11007.6|10993.3|10992|10980|31
1607450100000|2020-12-08 17:55:00|10993.2|10981.2|10994.9|10982.9|10995.4|10983.4|10987.4|10975.4|15
1607450400000|2020-12-08 18:00:00|10996.6|10984.6|10989.9|10977.9|10996.6|10984.6|10982.9|10970.9|30
1607450700000|2020-12-08 18:05:00|10993.7|10981.7|11003.7|10991.7|11005|10993|10993.7|10981.7|21
1607451000000|2020-12-08 18:10:00|11004.5|10992.5|11004.2|10992.2|11006.4|10993.4|10997|10984.4|14
1607451300000|2020-12-08 18:15:00|11005|10993|11013.1|10993.1|11013.1|11000.9|11002.9|10985.6|29
1607451600000|2020-12-08 18:20:00|11014|10994|11010|10998|11014|10999.2|11004.1|10991.9|5
1607451900000|2020-12-08 18:25:00|11007.9|10995.9|11013.7|11001.7|11015.4|11003.4|11005.4|10990.7|4
1607452200000|2020-12-08 18:30:00|11012.1|11000.1|11005.9|10993.9|11013.3|11001.3|11005.9|10991.1|6
1607452500000|2020-12-08 18:35:00|11006.7|10994.7|11018.3|11006.3|11018.3|11006.3|11006.7|10994.7|8
1607452800000|2020-12-08 18:40:00|11019.9|11007.9|11019.5|11007.5|11023.7|11011.7|11016.2|10999.8|7
1607453100000|2020-12-08 18:45:00|11017.9|11005.9|11017.2|11005.2|11029.4|11015.5|11013.9|11001.9|17
1607453400000|2020-12-08 18:50:00|11018.4|11006.4|10989.7|10977.7|11023.3|11010.2|10989.7|10977.7|66
1607453700000|2020-12-08 18:55:00|10991.4|10979.4|10983.1|10971.1|11002.5|10990.5|10981.4|10968.3|71
1607454000000|2020-12-08 19:00:00|10986.6|10966.6|10997.5|10967.5|10998.3|10984|10978.1|10966.1|81
1607524200000|2020-12-09 14:30:00|10990.6|10978.6|11006.9|10994.9|11017.6|11001.6|10982.7|10967.5|128
1607524500000|2020-12-09 14:35:00|11007.3|10995.3|11013.6|11001.6|11016|11001.6|10999.4|10987.4|116
1607524800000|2020-12-09 14:40:00|11014.9|11002.9|11011.2|10999.2|11029.3|11009.6|11007.9|10995.9|71
1607525100000|2020-12-09 14:45:00|11012.5|11000.5|11010.9|10998.9|11015.3|11003|11001.2|10989.2|61
1607525400000|2020-12-09 14:50:00|11010.4|10998.4|10999.2|10987.2|11019.3|11007.3|10998.8|10986.8|49
1607525700000|2020-12-09 14:55:00|11000|10988|10991.3|10979.3|11006.5|10990.1|10986.2|10974.2|55
1607526000000|2020-12-09 15:00:00|10993|10981|11003.4|10991.4|11005.3|10991.4|10991.7|10979.7|44
1607526300000|2020-12-09 15:05:00|11001.3|10989.3|11001.7|10989.7|11006.6|10993.5|10995.9|10983.9|7
1607526600000|2020-12-09 15:10:00|11000.9|10988.9|11001.8|10989.8|11002.1|10990.1|10990|10978|34
1607526900000|2020-12-09 15:15:00|11002.2|10990.2|11003|10991|11008|10996|10998|10986|38
1607527200000|2020-12-09 15:20:00|11000.1|10988.1|10998.9|10986.9|11009.7|10997.7|10997.6|10982.9|16
1607527500000|2020-12-09 15:25:00|10996.8|10984.8|10990.1|10978.1|11000.5|10988.5|10988|10976|28
1607527800000|2020-12-09 15:30:00|10989.7|10977.7|10996.8|10984.8|11001.7|10988.2|10988|10976|21
1607528100000|2020-12-09 15:35:00|10996|10984|10996.9|10984.9|10998.1|10986.1|10993.1|10981.1|4
1607528400000|2020-12-09 15:40:00|10998.1|10986.1|10999.8|10987.8|11005|10988.6|10995.6|10983.6|27
1607528700000|2020-12-09 15:45:00|11000.6|10988.6|11009|10997|11009|10997|11000.6|10988.6|11
1607529000000|2020-12-09 15:50:00|11009.4|10997.4|11009.9|10997.9|11016.5|11004.5|11007.3|10995.3|18
1607529300000|2020-12-09 15:55:00|11010.3|10998.3|10998.6|10986.6|11012.4|11000.4|10998.6|10986.6|11
1607529600000|2020-12-09 16:00:00|10999.4|10987.4|11003.6|10991.6|11009|10997|10998.6|10986.6|9
1607529900000|2020-12-09 16:05:00|11003.1|10991.1|11003.2|10991.2|11004|10992|10998.5|10986.5|22
1607530200000|2020-12-09 16:10:00|11004.8|10992.8|10995.6|10983.6|11007.3|10995.3|10995.6|10983.6|19
1607530500000|2020-12-09 16:15:00|10996.5|10984.5|10972.4|10960.4|10996.5|10984.5|10968.3|10956.3|296
1607530800000|2020-12-09 16:20:00|10971.6|10959.6|10972.1|10960.1|10977.1|10965.1|10959.6|10944.8|128
1607531100000|2020-12-09 16:25:00|10971.3|10959.3|10970.9|10958.9|10975|10963|10967.1|10955.1|38
1607531400000|2020-12-09 16:30:00|10970.5|10958.5|10969.2|10957.2|10973.4|10961.4|10965|10953|101
1607531700000|2020-12-09 16:35:00|10970.5|10958.5|10975.9|10963.9|10980.1|10968.1|10970.5|10957.8|10
1607532000000|2020-12-09 16:40:00|10973.8|10961.8|10973|10961|10980.4|10966.4|10970.9|10957|18
1607532300000|2020-12-09 16:45:00|10972.6|10960.6|10975.1|10963.1|10980.4|10964.8|10967.6|10955.6|32
1607532600000|2020-12-09 16:50:00|10976.4|10964.4|10988.9|10976.9|10988.9|10976.9|10976.4|10964.4|69
1607532900000|2020-12-09 16:55:00|10988|10976|10994.8|10982.8|11000.8|10986.1|10988|10974.2|21
1607533200000|2020-12-09 17:00:00|10994.3|10982.3|10999.2|10979.2|11000.9|10984.9|10992.3|10978.4|15
1607533500000|2020-12-09 17:05:00|10994.8|10982.8|11007.3|10995.3|11008.4|10996.1|10993.5|10981.5|12
1607533800000|2020-12-09 17:10:00|11006.5|10994.5|11003.9|10991.9|11013.8|10999.5|11002.7|10990.7|7
1607534100000|2020-12-09 17:15:00|11007.1|10987.1|10999|10987|11007.1|10992.8|10996.1|10982.5|29
1607534400000|2020-12-09 17:20:00|10998.6|10986.6|10989|10977|10999|10987|10987.3|10972.2|43
1607534700000|2020-12-09 17:25:00|10988.6|10976.6|10975.3|10963.3|10990.5|10976.6|10971.5|10958|71
1607535000000|2020-12-09 17:30:00|10972.8|10960.8|10971.6|10959.6|10976.2|10964.2|10963.2|10948.9|53
1607535300000|2020-12-09 17:35:00|10973.3|10961.3|10978.3|10966.3|10983.1|10967.5|10973.3|10958.9|3
1607535600000|2020-12-09 17:40:00|10980.2|10960.2|10975.4|10963.4|10982.7|10966.3|10972.5|10956.9|51
1607535900000|2020-12-09 17:45:00|10976.7|10964.7|10977.5|10965.5|10982.1|10970.1|10975.8|10961.5|35
1607536200000|2020-12-09 17:50:00|10976.3|10964.3|10978|10966|10979.5|10966|10974.6|10956.1|8
1607536500000|2020-12-09 17:55:00|10978.4|10966.4|10995.1|10983.1|10995.1|10983.1|10976.3|10964.3|15
1607536800000|2020-12-09 18:00:00|10994.7|10982.7|10988.8|10976.8|10997.2|10985.2|10988.8|10976.8|16
1607537100000|2020-12-09 18:05:00|10990.9|10978.9|10990.9|10978.9|10994.3|10982.3|10988.8|10976.8|0
1607537400000|2020-12-09 18:10:00|10993|10981|10993.1|10981.1|10993.1|10981.1|10988.9|10976.9|5
1607537700000|2020-12-09 18:15:00|10991.4|10979.4|10989.3|10977.3|10995.2|10983.2|10989.3|10977.3|0
1607538000000|2020-12-09 18:20:00|10991|10979|10989.3|10977.3|10995.6|10983.6|10989.3|10977.3|2
1607538300000|2020-12-09 18:25:00|10987.6|10975.6|10991.9|10979.9|10994.6|10980.2|10986|10973.4|29
1607538600000|2020-12-09 18:30:00|10992.3|10980.3|10982.3|10970.3|10993.6|10981.6|10980.6|10968.4|14
1607538900000|2020-12-09 18:35:00|10981.5|10969.5|10984.8|10972.8|10988.6|10976.6|10979.8|10965|8
1607539200000|2020-12-09 18:40:00|10983.2|10971.2|10990.7|10978.7|10990.7|10978.7|10981.5|10969.5|21
1607539500000|2020-12-09 18:45:00|10991.1|10979.1|10989.9|10977.9|10996.4|10983.7|10984.9|10968.5|5
1607539800000|2020-12-09 18:50:00|10991.6|10979.6|10987|10975|10993.5|10979.6|10974.8|10962.8|12
1607540100000|2020-12-09 18:55:00|10985|10973|10987.9|10975.9|10993.5|10976.7|10982.8|10962.7|42
1607540400000|2020-12-09 19:00:00|10988.7|10976.7|11000.4|10988.4|11000.4|10988.4|10983.2|10971.2|51
1607610600000|2020-12-10 14:30:00|10987.9|10975.9|11000.1|10988.1|11004.9|10992.9|10986.4|10973.6|205
1607610900000|2020-12-10 14:35:00|11001|10989|11059.8|11039.8|11061.6|11045.9|11000.1|10988.1|92
1607611200000|2020-12-10 14:40:00|11057.9|11045.9|11079.6|11059.6|11110.7|11093.6|11050.9|11035.2|242
1607611500000|2020-12-10 14:45:00|11079.2|11059.2|11089.4|11077.4|11091|11079|11070.6|11055.7|96
1607611800000|2020-12-10 14:50:00|11091.1|11079.1|11099.9|11087.9|11102|11090|11084.3|11072.3|95
1607612100000|2020-12-10 14:55:00|11102|11090|11097.7|11077.7|11126.2|11114.2|11094|11076.7|165
1607612400000|2020-12-10 15:00:00|11096|11076|11102.3|11082.3|11111.4|11091.8|11086.2|11068.5|19
1607612700000|2020-12-10 15:05:00|11103.2|11083.2|11107.8|11095.8|11112.6|11100.6|11096.7|11083.2|62
1607613000000|2020-12-10 15:10:00|11108.6|11096.6|11113.8|11093.8|11121.8|11109.8|11102.4|11086|31
1607613300000|2020-12-10 15:15:00|11114.7|11094.7|11097.4|11085.4|11119|11103.8|11090.3|11076.7|96
1607613600000|2020-12-10 15:20:00|11098.3|11086.3|11113|11101|11117.5|11104.8|11098.3|11084.8|12
1607613900000|2020-12-10 15:25:00|11114.7|11102.7|11111|11099|11121.5|11109.5|11109.6|11097.6|24
1607614200000|2020-12-10 15:30:00|11113.1|11101.1|11097.9|11085.9|11119.4|11107.4|11097.9|11085.9|47
1607614500000|2020-12-10 15:35:00|11097.5|11085.5|11101|11081|11105.3|11089.6|11089.4|11077.4|34
1607614800000|2020-12-10 15:40:00|11097.4|11085.4|11102.9|11090.9|11105.3|11093.3|11093.2|11080.1|15
1607615100000|2020-12-10 15:45:00|11103.3|11091.3|11100.8|11088.8|11104|11092|11096.2|11081.3|25
1607615400000|2020-12-10 15:50:00|11099.9|11087.9|11084.2|11072.2|11099.9|11087.9|11081.7|11069.7|19
1607615700000|2020-12-10 15:55:00|11089.4|11077.4|11084.6|11072.6|11095|11078.6|11081.7|11069.7|18
1607616000000|2020-12-10 16:00:00|11085|11073|11079.4|11067.4|11091.3|11079.3|11079.4|11067.4|11
1607616300000|2020-12-10 16:05:00|11079.8|11067.8|11078.5|11058.5|11089.5|11075|11064.3|11051.2|71
1607616600000|2020-12-10 16:10:00|11072.4|11060.4|11062.2|11050.2|11089.9|11075.2|11058|11046|12
1607616900000|2020-12-10 16:15:00|11063|11051|11073.6|11061.6|11073.6|11061.6|11061.3|11049.3|19
1607617200000|2020-12-10 16:20:00|11074.9|11062.9|11074|11062|11077|11065|11064.2|11052.2|10
1607617500000|2020-12-10 16:25:00|11074.9|11062.9|11085.3|11073.3|11085.5|11073.5|11073.7|11061.7|31
1607617800000|2020-12-10 16:30:00|11085.4|11073.4|11082.8|11070.8|11087.1|11075.1|11071|11055.7|20
1607618100000|2020-12-10 16:35:00|11083.6|11071.6|11082.1|11070.1|11088.6|11074.2|11078.2|11062.6|25
1607618400000|2020-12-10 16:40:00|11081.2|11069.2|11075.6|11063.6|11085|11073|11073.9|11061.9|2
1607618700000|2020-12-10 16:45:00|11073|11061|11077.2|11057.2|11079.1|11067.1|11070.2|11055.5|30
1607619000000|2020-12-10 16:50:00|11076.4|11056.4|11053.6|11041.6|11076.4|11060|11051.9|11039.9|4
1607619300000|2020-12-10 16:55:00|11051.5|11039.5|11054.2|11034.2|11064.3|11047|11043.8|11031.6|58
1607619600000|2020-12-10 17:00:00|11054.6|11034.6|11068.4|11048.4|11068.4|11048.4|11047.7|11033.3|16
1607619900000|2020-12-10 17:05:00|11067.5|11047.5|11061.1|11041.1|11068|11048|11055|11040.2|3
1607620200000|2020-12-10 17:10:00|11062.8|11042.8|11063.6|11043.6|11063.6|11043.6|11048.2|11036.2|1
1607620500000|2020-12-10 17:15:00|11065.4|11045.4|11062.8|11042.8|11069.2|11049.2|11057.7|11037.7|0
1607620800000|2020-12-10 17:20:00|11062.4|11042.4|11068.8|11048.8|11069.2|11049.2|11062.4|11042.4|0
1607621100000|2020-12-10 17:25:00|11071|11051|11075.3|11055.3|11078.3|11063.9|11066.6|11051|2
1607621400000|2020-12-10 17:30:00|11074.4|11054.4|11076.7|11064.7|11077.9|11065.9|11071.6|11054.4|11
1607621700000|2020-12-10 17:35:00|11077.1|11065.1|11084.9|11064.9|11084.9|11070.2|11075.8|11063.8|20
1607622000000|2020-12-10 17:40:00|11082.2|11070.2|11085.7|11065.7|11088|11076|11078.8|11064.1|9
1607622300000|2020-12-10 17:45:00|11084.4|11064.4|11081.9|11061.9|11087.4|11071.8|11078.9|11058.9|0
1607622600000|2020-12-10 17:50:00|11079.8|11059.8|11074.4|11062.4|11084.8|11072.8|11074.4|11059|7
1607622900000|2020-12-10 17:55:00|11073.5|11061.5|11084.3|11072.3|11084.3|11072.3|11073.1|11061.1|13
1607623200000|2020-12-10 18:00:00|11085.6|11073.6|11078.7|11066.7|11086.3|11074.3|11078.7|11066.7|3
1607623500000|2020-12-10 18:05:00|11078.3|11066.3|11084.3|11072.3|11088.5|11076.5|11078.3|11066.3|7
1607623800000|2020-12-10 18:10:00|11087.9|11067.9|11086.6|11074.6|11090.1|11076.5|11084.3|11067.5|4
1607624100000|2020-12-10 18:15:00|11085.7|11073.7|11076.8|11064.8|11085.7|11073.7|11076.4|11064.4|1
1607624400000|2020-12-10 18:20:00|11077.7|11065.7|11073.4|11061.4|11078.5|11066.5|11069.5|11057.5|0
1607624700000|2020-12-10 18:25:00|11075.1|11063.1|11072.1|11060.1|11075.1|11063.1|11070|11058|10
1607625000000|2020-12-10 18:30:00|11072.9|11060.9|11080.9|11060.9|11080.9|11062.6|11070|11057|1
1607625300000|2020-12-10 18:35:00|11076.5|11064.5|11083.7|11071.7|11083.7|11071.7|11076.5|11064.5|0
1607625600000|2020-12-10 18:40:00|11082.9|11070.9|11080.5|11068.5|11090.4|11078.4|11077|11065|19
1607625900000|2020-12-10 18:45:00|11079.6|11067.6|11093.1|11081.1|11094.8|11082.8|11078.7|11066.7|20
1607626200000|2020-12-10 18:50:00|11092.7|11080.7|11075.2|11063.2|11093.9|11081.9|11074.4|11062.4|25
1607626500000|2020-12-10 18:55:00|11074.4|11062.4|11067.8|11055.8|11077.2|11062.4|11058.3|11044.9|16
1607626800000|2020-12-10 19:00:00|11065.7|11053.7|11052.9|11040.9|11070.1|11056.9|11051.7|11039.7|54
1607697000000|2020-12-11 14:30:00|11069.1|11049.1|11099.3|11087.3|11108.8|11096.1|11066|11039.3|119
1607697300000|2020-12-11 14:35:00|11098.1|11086.1|11082.3|11070.3|11109.4|11092.6|11081.4|11064.3|57
1607697600000|2020-12-11 14:40:00|11081.4|11069.4|11095.9|11083.9|11095.9|11083.9|11073.2|11052.2|37
1607697900000|2020-12-11 14:45:00|11100.1|11088.1|11124|11112|11128.7|11116.7|11098|11082|22
1607698200000|2020-12-11 14:50:00|11126.2|11114.2|11148.6|11128.6|11148.6|11135.6|11124.9|11112.9|83
1607698500000|2020-12-11 14:55:00|11144.9|11132.9|11144|11124|11160.7|11148.7|11136.7|11123.1|73
1607698800000|2020-12-11 15:00:00|11142.2|11122.2|11153.3|11141.3|11160.9|11147.7|11135.8|11122.2|11
1607699100000|2020-12-11 15:05:00|11155.8|11143.8|11162.7|11142.7|11172.8|11160.2|11153.3|11138.8|28
1607699400000|2020-12-11 15:10:00|11161.4|11141.4|11156.6|11144.6|11167.1|11154.3|11153.1|11140.3|4
1607699700000|2020-12-11 15:15:00|11154.8|11142.8|11154.5|11142.5|11165.3|11149.2|11153.6|11137.8|158
1607700000000|2020-12-11 15:20:00|11152.7|11140.7|11153.9|11141.9|11157.6|11145.6|11150.1|11135.2|14
1607700300000|2020-12-11 15:25:00|11154.7|11142.7|11163.9|11151.9|11164|11151.9|11152.2|11140.2|5
1607700600000|2020-12-11 15:30:00|11163.1|11151.1|11174.1|11162.1|11176.3|11164.3|11160|11141|76
1607700900000|2020-12-11 15:35:00|11173.3|11161.3|11171|11159|11178.3|11163.9|11168.5|11152.6|41
1607701200000|2020-12-11 15:40:00|11170.1|11158.1|11203.1|11183.1|11208.6|11196.6|11170.1|11152.1|153
1607701500000|2020-12-11 15:45:00|11202.6|11182.6|11207.8|11195.8|11210|11198|11191.3|11176.8|135
1607701800000|2020-12-11 15:50:00|11209.6|11197.6|11198.1|11186.1|11210|11198|11182.2|11170.2|58
1607702100000|2020-12-11 15:55:00|11198.5|11186.5|11198.3|11186.3|11217.1|11205.1|11194.6|11182|99
1607702400000|2020-12-11 16:00:00|11198.7|11186.7|11217.5|11205.5|11219|11205.5|11195.7|11181.8|35
1607702700000|2020-12-11 16:05:00|11217.8|11205.8|11227|11207|11251.9|11236.9|11217.8|11204.8|92
1607703000000|2020-12-11 16:10:00|11227.3|11207.3|11225.9|11213.9|11234.7|11219.6|11218.1|11203.5|45
1607703300000|2020-12-11 16:15:00|11225.6|11213.6|11232.8|11220.8|11234|11220.8|11223.1|11208.5|25
1607703600000|2020-12-11 16:20:00|11231.6|11219.6|11225.4|11205.4|11235.3|11223.3|11220|11205.1|82
1607703900000|2020-12-11 16:25:00|11226.3|11206.3|11220.4|11208.4|11227.2|11213.7|11220.3|11205.4|21
1607704200000|2020-12-11 16:30:00|11223.2|11211.2|11210.3|11198.3|11224.7|11212.7|11209.5|11197.5|78
1607704500000|2020-12-11 16:35:00|11211.2|11199.2|11217.6|11205.6|11222.4|11210.4|11202.3|11187.4|24
1607704800000|2020-12-11 16:40:00|11216.8|11204.8|11198.8|11186.8|11216.8|11204.8|11197.1|11185.1|41
1607705100000|2020-12-11 16:45:00|11200.1|11188.1|11197.2|11185.2|11208.2|11192.9|11191.8|11179.8|49
1607705400000|2020-12-11 16:50:00|11196.3|11184.3|11202|11190|11208|11196|11196.3|11184.3|19
1607705700000|2020-12-11 16:55:00|11203.7|11191.7|11203.6|11191.6|11208.4|11196.4|11199.7|11187.7|7
1607706000000|2020-12-11 17:00:00|11204.9|11192.9|11210.2|11198.2|11213.2|11201.2|11200.8|11188.8|68
1607706300000|2020-12-11 17:05:00|11211.4|11199.4|11208.2|11196.2|11211.4|11199.4|11199.3|11187.3|60
1607706600000|2020-12-11 17:10:00|11211.8|11199.8|11220.2|11208.2|11220.6|11208.6|11210.8|11193.5|26
1607706900000|2020-12-11 17:15:00|11219.3|11207.3|11218.9|11206.9|11219.3|11207.3|11216.3|11204.3|24
1607707200000|2020-12-11 17:20:00|11217.1|11205.1|11216.8|11204.8|11218.9|11206.9|11213.2|11201.2|1
1607707500000|2020-12-11 17:25:00|11215.9|11203.9|11211.5|11199.5|11216.8|11204.8|11211.5|11199.5|1
1607707800000|2020-12-11 17:30:00|11213.2|11201.2|11212.9|11200.9|11214.7|11202.7|11209.7|11197.7|141
1607708100000|2020-12-11 17:35:00|11214.7|11202.7|11216.5|11204.5|11218.2|11206.2|11214.7|11202.7|9
1607708400000|2020-12-11 17:40:00|11217.3|11205.3|11210.3|11198.3|11218.2|11206.2|11210.3|11198.3|12
1607708700000|2020-12-11 17:45:00|11211.2|11199.2|11215.6|11203.6|11216.5|11204.5|11211.2|11199.2|0
1607709000000|2020-12-11 17:50:00|11216.5|11204.5|11212.3|11200.3|11216.5|11204.5|11212.3|11200.3|9
1607709300000|2020-12-11 17:55:00|11211.4|11199.4|11218.3|11206.3|11218.3|11206.3|11210.1|11198.1|11
1607709600000|2020-12-11 18:00:00|11224.5|11204.5|11220.6|11208.6|11226.7|11209.7|11218.9|11202.1|46
1607709900000|2020-12-11 18:05:00|11225|11205|11226.1|11196.1|11231|11211.5|11219.3|11195.7|5
1607710200000|2020-12-11 18:10:00|11227.3|11197.3|11223.1|11211.1|11233.9|11216.8|11219.5|11196.1|34
1607710500000|2020-12-11 18:15:00|11224|11212|11216.8|11204.8|11224.4|11212.4|11213.5|11193.2|41
1607710800000|2020-12-11 18:20:00|11217.7|11205.7|11203.9|11191.9|11219.6|11205.7|11202.3|11187|25
1607711100000|2020-12-11 18:25:00|11205.7|11193.7|11204.4|11184.4|11216.4|11198.8|11194|11182|6
1607711400000|2020-12-11 18:30:00|11205.3|11185.3|11201.8|11189.8|11207.4|11191.9|11197.5|11184.4|8
1607711700000|2020-12-11 18:35:00|11200.9|11188.9|11205|11193|11205.9|11193.9|11197.2|11185.2|21
1607712000000|2020-12-11 18:40:00|11202.9|11190.9|11198.5|11186.5|11205|11193|11192.8|11180.8|37
1607712300000|2020-12-11 18:45:00|11197.2|11185.2|11198.2|11178.2|11201.2|11189.2|11188.7|11176.7|32
1607712600000|2020-12-11 18:50:00|11199.1|11179.1|11193.1|11181.1|11204.6|11189.9|11189.4|11174.6|114
1607712900000|2020-12-11 18:55:00|11194|11182|11206.7|11186.7|11207|11189.6|11188.5|11173.9|143
1607713200000|2020-12-11 19:00:00|11210.2|11190.2|11214|11202|11221.8|11202.7|11202.9|11186.5|121
1607956200000|2020-12-14 14:30:00|11232.9|11202.9|11228.9|11208.9|11255.2|11234.2|11217.7|11202.9|37
1607956500000|2020-12-14 14:35:00|11229.8|11209.8|11224.3|11212.3|11241.7|11224.8|11220.8|11208|119
1607956800000|2020-12-14 14:40:00|11224|11212|11213|11201|11231.2|11219.2|11207.4|11195.4|25
1607957100000|2020-12-14 14:45:00|11216.7|11196.7|11207.7|11195.7|11220.5|11202|11204.3|11192|31
1607957400000|2020-12-14 14:50:00|11206.8|11194.8|11201.8|11189.8|11212|11195.7|11196.8|11184.8|7
1607957700000|2020-12-14 14:55:00|11202.7|11190.7|11197.8|11185.8|11203.4|11191.4|11183|11171|45
1607958000000|2020-12-14 15:00:00|11197.4|11185.4|11185.9|11173.9|11197.4|11185.4|11178.4|11166.4|27
1607958300000|2020-12-14 15:05:00|11185.6|11173.6|11180.3|11168.3|11189.3|11174.5|11170.9|11158.9|26
1607958600000|2020-12-14 15:10:00|11182.2|11170.2|11173.4|11161.4|11182.7|11170.2|11168.1|11156.1|11
1607958900000|2020-12-14 15:15:00|11174.4|11162.4|11186|11174|11191.5|11178.3|11174.4|11162.4|17
1607959200000|2020-12-14 15:20:00|11184.7|11172.7|11191.8|11171.8|11193.7|11179.6|11178.8|11166.8|14
1607959500000|2020-12-14 15:25:00|11192.8|11172.8|11179.4|11167.4|11192.8|11178|11177.2|11165.2|16
1607959800000|2020-12-14 15:30:00|11183.7|11163.7|11214.1|11202.1|11216.3|11204.3|11183.4|11163.4|7
1607960100000|2020-12-14 15:35:00|11215.1|11203.1|11211|11199|11219.2|11207.2|11207.3|11194.4|1
1607960400000|2020-12-14 15:40:00|11210.1|11198.1|11217.6|11205.6|11222.2|11207.8|11209.8|11197.8|0
1607960700000|2020-12-14 15:45:00|11218.2|11206.2|11213.3|11201.3|11222|11210|11204.2|11188.8|17
1607961000000|2020-12-14 15:50:00|11215.1|11203.1|11217.7|11205.7|11223.9|11211.9|11211.4|11199.4|4
1607961300000|2020-12-14 15:55:00|11218.6|11206.6|11215.5|11203.5|11218.6|11206.6|11209.5|11197.5|1
1607961600000|2020-12-14 16:00:00|11217.4|11205.4|11199.3|11187.3|11217.4|11205.4|11198.6|11181.1|13
1607961900000|2020-12-14 16:05:00|11197.4|11185.4|11195.5|11183.5|11206.7|11192.3|11193.7|11176.1|5
1607962200000|2020-12-14 16:10:00|11193.3|11181.3|11202.1|11182.1|11208.6|11188.6|11193.3|11179.8|0
1607962500000|2020-12-14 16:15:00|11195.9|11183.9|11194.3|11174.3|11202.1|11185.8|11189|11174.3|2
1607962800000|2020-12-14 16:20:00|11194.6|11174.6|11199.3|11179.3|11199.3|11182|11190.9|11174.6|5
1607963100000|2020-12-14 16:25:00|11196.2|11184.2|11199.7|11187.7|11200.5|11187.7|11193.4|11180.2|12
1607963400000|2020-12-14 16:30:00|11200.6|11188.6|11198.7|11178.7|11204.1|11192.1|11196|11178.7|6
1607963700000|2020-12-14 16:35:00|11195|11183|11189.1|11177.1|11195|11183|11186|11173.7|20
1607964000000|2020-12-14 16:40:00|11190|11178|11192.2|11180.2|11192.2|11180.2|11189.1|11177.1|12
1607964300000|2020-12-14 16:45:00|11194.1|11182.1|11202.3|11190.3|11202.3|11190.3|11194.1|11182.1|4
1607964600000|2020-12-14 16:50:00|11204.2|11192.2|11203.9|11191.9|11204.2|11192.2|11197.6|11185.6|21
1607964900000|2020-12-14 16:55:00|11204.2|11192.2|11222.3|11202.3|11222.3|11206.9|11202.6|11190.6|9
1607965200000|2020-12-14 17:00:00|11220.4|11200.4|11213.3|11201.3|11221|11202.9|11213|11188.5|2
1607965500000|2020-12-14 17:05:00|11213.6|11201.6|11219.3|11207.3|11219.3|11207.3|11213.3|11201.3|1
1607965800000|2020-12-14 17:10:00|11217.4|11205.4|11220.9|11208.9|11223.4|11211.4|11216.4|11204.4|2
1607966100000|2020-12-14 17:15:00|11221.2|11209.2|11220.9|11208.9|11223.4|11211.4|11217.4|11205.4|3
1607966400000|2020-12-14 17:20:00|11219.9|11207.9|11220.9|11208.9|11225|11213|11219.9|11207.9|5
1607966700000|2020-12-14 17:25:00|11219.7|11207.7|11217.8|11205.8|11221.6|11209.6|11215.6|11203.6|14
1607967000000|2020-12-14 17:30:00|11215.9|11203.9|11210.9|11198.9|11217.8|11205.8|11210.9|11198.9|10
1607967300000|2020-12-14 17:35:00|11213.1|11201.1|11216.6|11204.6|11218.7|11204.6|11209.1|11197.1|10
1607967600000|2020-12-14 17:40:00|11215.7|11203.7|11202.9|11190.9|11216.6|11204.6|11202.9|11190.9|13
1607967900000|2020-12-14 17:45:00|11203.8|11191.8|11207.3|11195.3|11213.8|11198.1|11201.3|11189.3|37
1607968200000|2020-12-14 17:50:00|11208.2|11196.2|11212.9|11200.9|11213.9|11201.9|11202.9|11190.9|12
1607968500000|2020-12-14 17:55:00|11214.2|11202.2|11212|11200|11216.4|11204.4|11212|11200|0
1607968800000|2020-12-14 18:00:00|11214.2|11202.2|11208.3|11196.3|11214.2|11202.2|11206.1|11194.1|4
1607969100000|2020-12-14 18:05:00|11210.2|11198.2|11210.2|11198.2|11212.1|11200.1|11207|11195|24
1607969400000|2020-12-14 18:10:00|11209.9|11197.9|11208.3|11196.3|11213|11201|11206.1|11194.1|9
1607969700000|2020-12-14 18:15:00|11208|11196|11209.3|11197.3|11209.3|11197.3|11207.1|11195.1|20
1607970000000|2020-12-14 18:20:00|11210.2|11198.2|11214.3|11202.3|11215.2|11203.2|11209.6|11197.6|2
1607970300000|2020-12-14 18:25:00|11213.4|11201.4|11215.2|11203.2|11224.3|11208.6|11213.4|11201.4|22
1607970600000|2020-12-14 18:30:00|11217.1|11205.1|11215.3|11203.3|11218.1|11206.1|11214.3|11202.3|1
1607970900000|2020-12-14 18:35:00|11217.1|11205.1|11218.1|11206.1|11220|11208|11216.2|11204.2|2
1607971200000|2020-12-14 18:40:00|11217.2|11205.2|11221|11209|11221|11209|11217.2|11205.2|8
1607971500000|2020-12-14 18:45:00|11219.1|11207.1|11220.4|11208.4|11222.2|11210.2|11218.5|11206.5|3
1607971800000|2020-12-14 18:50:00|11219.4|11207.4|11215|11203|11222.3|11210.3|11212.8|11200.8|16
1607972100000|2020-12-14 18:55:00|11215.3|11203.3|11221|11209|11221|11209|11208.2|11196.2|114
1607972400000|2020-12-14 19:00:00|11220.1|11208.1|11217.5|11197.5|11226.7|11214.7|11209.5|11194.1|38
1607972700000|2020-12-14 19:05:00|11216.6|11196.6|11216.6|11196.6|11216.6|11196.6|11216.6|11196.6|0
1608042600000|2020-12-15 14:30:00|11215.5|11185.5|11209.3|11197.3|11215.5|11202.1|11180.2|11163.4|29
1608042900000|2020-12-15 14:35:00|11213|11193|11202.2|11190.2|11216.9|11198.4|11198.4|11182.9|26
1608043200000|2020-12-15 14:40:00|11202.5|11190.5|11183.4|11171.4|11205.6|11190.5|11182.7|11167.1|56
1608043500000|2020-12-15 14:45:00|11189.6|11169.6|11208.2|11196.2|11211|11196.2|11185|11169.6|1
1608043800000|2020-12-15 14:50:00|11209.2|11197.2|11200|11188|11215.4|11198.5|11197.2|11185.2|18
1608044100000|2020-12-15 14:55:00|11199|11187|11217.1|11205.1|11221.5|11209.2|11196.5|11182.7|42
1608044400000|2020-12-15 15:00:00|11215.2|11203.2|11204.7|11192.7|11217.1|11205.1|11203.7|11191.7|31
1608044700000|2020-12-15 15:05:00|11205.6|11193.6|11212.7|11192.7|11220.5|11204.1|11203.7|11186.8|80
1608045000000|2020-12-15 15:10:00|11213|11193|11210.6|11190.6|11221.7|11204.3|11205.4|11186.2|70
1608045300000|2020-12-15 15:15:00|11212.8|11192.8|11225.3|11205.3|11225.3|11208.8|11207.6|11190.3|12
1608045600000|2020-12-15 15:20:00|11224.1|11204.1|11233.7|11221.7|11234.6|11222.6|11223.8|11204.1|34
1608045900000|2020-12-15 15:25:00|11235.5|11223.5|11242|11222|11244.2|11230.1|11230.7|11215.9|46
1608046200000|2020-12-15 15:30:00|11241.7|11221.7|11242.2|11230.2|11245.3|11233.3|11231.1|11217.9|5
1608046500000|2020-12-15 15:35:00|11242.5|11230.5|11236.9|11224.9|11246.5|11233.3|11233.6|11220.1|17
1608046800000|2020-12-15 15:40:00|11238.8|11226.8|11235.3|11223.3|11250.4|11233.8|11228|11216|7
1608047100000|2020-12-15 15:45:00|11233.4|11221.4|11229.7|11217.7|11233.4|11221.4|11224|11212|20
1608047400000|2020-12-15 15:50:00|11227.8|11215.8|11223.5|11203.5|11227.8|11215.8|11219|11201.8|11
1608047700000|2020-12-15 15:55:00|11223.8|11203.8|11231|11219|11235.7|11219|11221.5|11203.5|4
1608048000000|2020-12-15 16:00:00|11230.1|11218.1|11221.2|11209.2|11236.3|11220.9|11221.2|11209.2|0
1608048300000|2020-12-15 16:05:00|11221.3|11209.3|11221|11201|11224.7|11209.3|11211.5|11195.3|5
1608048600000|2020-12-15 16:10:00|11218.5|11206.5|11232.2|11220.2|11237.4|11221.7|11217.6|11202.9|1
1608048900000|2020-12-15 16:15:00|11232.4|11220.4|11231.5|11211.5|11236.3|11220.4|11230.5|11210.5|0
1608049200000|2020-12-15 16:20:00|11228.3|11216.3|11222.3|11210.3|11228.3|11216.3|11220.2|11204.8|21
1608049500000|2020-12-15 16:25:00|11221.3|11209.3|11221.1|11209.1|11225.5|11213.5|11218.6|11206.6|2
1608049800000|2020-12-15 16:30:00|11220.5|11208.5|11200.5|11188.5|11220.5|11208.5|11199.2|11187.2|52
1608050100000|2020-12-15 16:35:00|11199.6|11187.6|11207.1|11187.1|11208.1|11187.6|11192.2|11174.6|33
1608050400000|2020-12-15 16:40:00|11206.2|11186.2|11205.6|11185.6|11218.1|11198.1|11195.3|11178.7|15
1608050700000|2020-12-15 16:45:00|11205.9|11185.9|11209.5|11189.5|11210.3|11190.7|11201.7|11183.4|1
1608051000000|2020-12-15 16:50:00|11209.8|11189.8|11214.2|11194.2|11222|11199.6|11203.3|11187.3|0
1608051300000|2020-12-15 16:55:00|11216.1|11196.1|11215.1|11195.1|11216.4|11200.3|11211.4|11192.6|4
1608051600000|2020-12-15 17:00:00|11215.4|11195.4|11212.9|11200.9|11215.4|11203.1|11210.1|11195.3|9
1608051900000|2020-12-15 17:05:00|11212.6|11200.6|11210.1|11198.1|11216.3|11200.9|11205.4|11193.4|1
1608052200000|2020-12-15 17:10:00|11214.4|11194.4|11212.6|11200.6|11214.4|11200.6|11210.1|11194.4|0
1608052500000|2020-12-15 17:15:00|11215.4|11195.4|11207.9|11195.9|11223.6|11205.4|11205.4|11193.4|13
1608052800000|2020-12-15 17:20:00|11208.9|11196.9|11213.9|11193.9|11215.5|11199.8|11207.4|11191.4|10
1608053100000|2020-12-15 17:25:00|11213.6|11193.6|11218.3|11198.3|11221.1|11202.7|11210.8|11193.6|1
1608053400000|2020-12-15 17:30:00|11218|11198|11207.4|11195.4|11220|11201.7|11204.2|11192.2|23
1608053700000|2020-12-15 17:35:00|11205.5|11193.5|11213.1|11193.1|11216.2|11199.9|11205.2|11193.1|10
1608054000000|2020-12-15 17:40:00|11214|11194|11209.7|11189.7|11217.8|11195.4|11204.9|11187.8|23
1608054300000|2020-12-15 17:45:00|11205.5|11193.5|11204.6|11192.6|11206.8|11194.8|11199.9|11187.9|25
1608054600000|2020-12-15 17:50:00|11204.3|11192.3|11200.2|11188.2|11204.3|11192.3|11198|11186|12
1608054900000|2020-12-15 17:55:00|11199|11187|11200.5|11188.5|11207|11190.7|11198|11186|1
1608055200000|2020-12-15 18:00:00|11202.4|11190.4|11200.5|11188.5|11208|11193.2|11200.5|11185.1|0
1608055500000|2020-12-15 18:05:00|11205.1|11185.1|11214|11194|11218.7|11198.3|11202.8|11185.1|7
1608055800000|2020-12-15 18:10:00|11216.2|11196.2|11213|11201|11221.6|11206.9|11213|11196.2|4
1608056100000|2020-12-15 18:15:00|11212.7|11200.7|11221.8|11201.8|11224.4|11208.7|11208.6|11191.4|62
1608056400000|2020-12-15 18:20:00|11222.8|11202.8|11213.5|11201.5|11224.9|11212.9|11211|11199|77
1608056700000|2020-12-15 18:25:00|11212.6|11200.6|11220.5|11208.5|11223.9|11208.8|11211.3|11199.3|9
1608057000000|2020-12-15 18:30:00|11221.5|11209.5|11223|11211|11228|11212.9|11221.1|11208|6
1608057300000|2020-12-15 18:35:00|11224|11212|11196.8|11184.8|11224.1|11212.1|11196|11181.1|129
1608057600000|2020-12-15 18:40:00|11201.1|11181.1|11196.3|11184.3|11203|11186.5|11194|11179.2|24
1608057900000|2020-12-15 18:45:00|11194.3|11182.3|11204.5|11184.5|11208.3|11190.6|11192.5|11175.5|94
1608058200000|2020-12-15 18:50:00|11203.5|11183.5|11193.4|11181.4|11215.1|11194.1|11191.5|11179.5|24
1608058500000|2020-12-15 18:55:00|11195.3|11183.3|11198.1|11186.1|11200.5|11186.1|11190.6|11174.2|3
1608058800000|2020-12-15 19:00:00|11196.2|11184.2|11180.5|11168.5|11200.1|11188.1|11180.5|11168.2|34
1608129000000|2020-12-16 14:30:00|11174.2|11162.2|11171.9|11159.9|11189.2|11173.2|11164|11152|84
1608129300000|2020-12-16 14:35:00|11169.9|11157.9|11172.6|11160.6|11173.6|11161.6|11160.1|11148.1|61
1608129600000|2020-12-16 14:40:00|11171.6|11159.6|11183.8|11163.8|11189|11168.6|11168.9|11156.9|101
1608129900000|2020-12-16 14:45:00|11180|11168|11202.1|11190.1|11206.5|11194.5|11180|11168|27
1608130200000|2020-12-16 14:50:00|11203.1|11191.1|11187.4|11175.4|11210.5|11196|11187.4|11165.9|15
1608130500000|2020-12-16 14:55:00|11187.7|11175.7|11201.9|11189.9|11201.9|11189.9|11182.1|11167.6|57
1608130800000|2020-12-16 15:00:00|11200|11188|11200.6|11188.6|11209.3|11193.6|11196.7|11183.2|40
1608131100000|2020-12-16 15:05:00|11199.4|11187.4|11217.9|11205.9|11219.8|11207.8|11198.1|11186.1|43
1608131400000|2020-12-16 15:10:00|11217.3|11205.3|11210.9|11198.9|11220.4|11208.4|11207.2|11191.7|24
1608131700000|2020-12-16 15:15:00|11209.7|11197.7|11211.2|11199.2|11220.7|11207.9|11207|11193.7|24
1608132000000|2020-12-16 15:20:00|11209.3|11197.3|11224.9|11212.9|11224.9|11212.9|11206.5|11194.5|20
1608132300000|2020-12-16 15:25:00|11223.9|11211.9|11216.6|11204.6|11223.9|11211.9|11215.6|11203.6|8
1608132600000|2020-12-16 15:30:00|11215.6|11203.6|11212.1|11200.1|11227.5|11215.5|11210.2|11198.2|14
1608132900000|2020-12-16 15:35:00|11214.1|11202.1|11220.5|11208.5|11220.5|11208.5|11214.1|11202.1|1
1608133200000|2020-12-16 15:40:00|11222.8|11210.8|11217.5|11205.5|11222.8|11210.8|11212.6|11200.6|29
1608133500000|2020-12-16 15:45:00|11216.5|11204.5|11210.6|11198.6|11216.5|11204.5|11210.6|11198.6|24
1608133800000|2020-12-16 15:50:00|11212.6|11200.6|11206.2|11194.2|11212.6|11200.6|11206.1|11194.1|25
1608134100000|2020-12-16 15:55:00|11208.1|11196.1|11199.8|11187.8|11208.1|11196.1|11195.8|11183.8|26
1608134400000|2020-12-16 16:00:00|11200|11188|11198.4|11186.4|11200.6|11188.6|11192.8|11180.8|50
1608134700000|2020-12-16 16:05:00|11197.6|11185.6|11196.3|11184.3|11197.8|11185.8|11193.8|11181.8|9
1608135000000|2020-12-16 16:10:00|11196.1|11184.1|11194.6|11182.6|11196.6|11184.6|11194.3|11182.3|24
1608135300000|2020-12-16 16:15:00|11194.3|11182.3|11193.9|11181.9|11196.6|11183.3|11192.3|11176.6|13
1608135600000|2020-12-16 16:20:00|11194.9|11182.9|11197.7|11185.7|11198.6|11186.6|11190.7|11178.7|1
1608135900000|2020-12-16 16:25:00|11197.4|11185.4|11198.5|11186.5|11198.5|11186.5|11193.5|11181.5|12
1608136200000|2020-12-16 16:30:00|11199.7|11187.7|11213.1|11193.1|11213.1|11193.1|11198.2|11186.2|11
1608136500000|2020-12-16 16:35:00|11212.9|11192.9|11216.9|11204.9|11218.1|11204.9|11204.7|11189.9|12
1608136800000|2020-12-16 16:40:00|11213|11201|11214.3|11202.3|11214.3|11202.3|11211|11199|6
1608137100000|2020-12-16 16:45:00|11215.3|11203.3|11222.2|11210.2|11223.7|11211.7|11213.3|11201.3|17
1608137400000|2020-12-16 16:50:00|11221.9|11209.9|11222.6|11210.6|11224.9|11212.9|11221.9|11209.9|18
1608137700000|2020-12-16 16:55:00|11222.4|11210.4|11224.6|11212.6|11226.8|11214.8|11220.4|11208.4|3
1608138000000|2020-12-16 17:00:00|11225.9|11213.9|11255.1|11243.1|11258.5|11246.5|11225.9|11213.9|85
1608138300000|2020-12-16 17:05:00|11256.1|11244.1|11257.8|11237.8|11274.7|11262.5|11249.8|11234.4|111
1608138600000|2020-12-16 17:10:00|11256.8|11236.8|11256.1|11244.1|11264|11248.3|11253.3|11236.8|4
1608138900000|2020-12-16 17:15:00|11258.1|11246.1|11265|11253|11268.2|11256.2|11256.1|11244.1|5
1608139200000|2020-12-16 17:20:00|11264|11252|11268.5|11256.5|11268.8|11256.8|11262.5|11245.2|5
1608139500000|2020-12-16 17:25:00|11266.7|11254.7|11271.5|11259.5|11272.7|11260.7|11263.8|11251.8|13
1608139800000|2020-12-16 17:30:00|11271.7|11259.7|11285.1|11265.1|11290.3|11278.1|11271.7|11259.7|39
1608140100000|2020-12-16 17:35:00|11285.3|11265.3|11277.2|11257.2|11288.1|11271.6|11274.4|11257.2|11
1608140400000|2020-12-16 17:40:00|11272|11260|11282.3|11270.3|11285.5|11270.3|11272|11256.3|17
1608140700000|2020-12-16 17:45:00|11284.5|11264.5|11277.3|11265.3|11284.5|11268.3|11276.4|11259.6|21
1608141000000|2020-12-16 17:50:00|11276.3|11264.3|11271.5|11259.5|11282.8|11265.9|11271.5|11255.9|29
1608141300000|2020-12-16 17:55:00|11272.3|11260.3|11275.9|11263.9|11281.4|11266.2|11272.3|11257.6|19
1608141600000|2020-12-16 18:00:00|11276.9|11264.9|11282.9|11270.9|11282.9|11270.9|11275.7|11263.7|16
1608141900000|2020-12-16 18:05:00|11281|11269|11273.8|11253.8|11281|11269|11267.6|11251.9|7
1608142200000|2020-12-16 18:10:00|11269.6|11257.6|11271.1|11251.1|11276.1|11260.3|11267.3|11251.1|5
1608142500000|2020-12-16 18:15:00|11272.1|11252.1|11258.7|11246.7|11273.6|11253.6|11257.5|11243|4
1608142800000|2020-12-16 18:20:00|11257.5|11245.5|11255.5|11243.5|11265|11250.7|11255.3|11243|3
1608143100000|2020-12-16 18:25:00|11256.8|11244.8|11250.9|11238.9|11260.7|11248.7|11248.4|11236.4|20
1608143400000|2020-12-16 18:30:00|11250.6|11238.6|11251.9|11239.9|11262.3|11245.9|11242|11230|5
1608143700000|2020-12-16 18:35:00|11257.2|11237.2|11260.5|11248.5|11261.3|11249.3|11254.9|11237.2|6
1608144000000|2020-12-16 18:40:00|11258.6|11246.6|11264.1|11252.1|11264.1|11252.1|11258.3|11246.3|5
1608144300000|2020-12-16 18:45:00|11266.1|11254.1|11275|11263|11275.9|11263.9|11265.1|11253.1|14
1608144600000|2020-12-16 18:50:00|11274|11262|11281|11269|11283.2|11271.2|11273.7|11261.7|10
1608144900000|2020-12-16 18:55:00|11282|11270|11274.3|11262.3|11283.2|11271.2|11274.3|11262.3|152
1608145200000|2020-12-16 19:00:00|11272.1|11260.1|11282.2|11270.2|11285.7|11273.7|11266.4|11251.9|34
1608145500000|2020-12-16 19:05:00|11284.2|11272.2|11284.2|11272.2|11284.2|11272.2|11284.2|11272.2|0
1608215400000|2020-12-17 14:30:00|11267|11255|11278.8|11266.8|11284.6|11270.3|11257.8|11244.5|188
1608215700000|2020-12-17 14:35:00|11278.6|11266.6|11313.3|11301.3|11317.1|11301.3|11274.8|11255.6|319
1608216000000|2020-12-17 14:40:00|11313.1|11301.1|11301.1|11289.1|11328.4|11312.9|11296.4|11284.4|152
1608216300000|2020-12-17 14:45:00|11299.9|11287.9|11288.4|11268.4|11305.9|11291.1|11283.2|11268.4|35
1608216600000|2020-12-17 14:50:00|11283.2|11271.2|11267.7|11255.7|11288.4|11272.2|11266.4|11254.4|69
1608216900000|2020-12-17 14:55:00|11267.4|11255.4|11263.7|11251.7|11276.4|11260|11258.2|11246|67
1608217200000|2020-12-17 15:00:00|11262.7|11250.7|11241.5|11229.5|11264|11250.7|11241.5|11229.5|108
1608217500000|2020-12-17 15:05:00|11237.5|11225.5|11231.5|11211.5|11239.5|11227.5|11224.5|11211.5|207
1608217800000|2020-12-17 15:10:00|11227.8|11215.8|11239.6|11227.6|11239.6|11227.6|11226.8|11213|35
1608218100000|2020-12-17 15:15:00|11238.6|11226.6|11244.8|11232.8|11249.8|11237.1|11238.6|11226.6|94
1608218400000|2020-12-17 15:20:00|11246.8|11234.8|11247.6|11235.6|11251.4|11237.6|11242.6|11230.1|7
1608218700000|2020-12-17 15:25:00|11246.6|11234.6|11246.1|11234.1|11255.1|11242.6|11244.4|11232.4|118
1608219000000|2020-12-17 15:30:00|11245.1|11233.1|11230.2|11218.2|11245.1|11233.1|11228.2|11215.9|97
1608219300000|2020-12-17 15:35:00|11229.4|11217.4|11231.2|11219.2|11233.2|11221.2|11223.2|11211.2|121
1608219600000|2020-12-17 15:40:00|11231.4|11219.4|11229.2|11217.2|11234.7|11222.7|11227.2|11215.2|73
1608219900000|2020-12-17 15:45:00|11231.2|11219.2|11235.3|11223.3|11235.8|11223.8|11227.2|11215.2|115
1608220200000|2020-12-17 15:50:00|11233.3|11221.3|11236|11224|11245.3|11231.8|11233.3|11221.3|46
1608220500000|2020-12-17 15:55:00|11233.8|11221.8|11246.1|11234.1|11250.1|11234.3|11233.3|11221.3|33
1608220800000|2020-12-17 16:00:00|11246.3|11234.3|11255.4|11243.4|11260.1|11246.6|11246.3|11234.1|62
1608221100000|2020-12-17 16:05:00|11255.6|11243.6|11264.1|11244.1|11265.4|11249.6|11251.4|11235.9|51
1608221400000|2020-12-17 16:10:00|11261.4|11249.4|11262.9|11250.9|11269.4|11253.4|11254.1|11240.4|63
1608221700000|2020-12-17 16:15:00|11263.9|11251.9|11258.4|11246.4|11267.2|11255.2|11254.7|11239.2|55
1608222000000|2020-12-17 16:20:00|11258.5|11246.5|11255|11243|11258.7|11246.7|11247.5|11231.7|23
1608222300000|2020-12-17 16:25:00|11257.2|11245.2|11263.3|11251.3|11264|11252|11257.2|11245.2|12
1608222600000|2020-12-17 16:30:00|11263.5|11251.5|11287|11275|11289.8|11275|11263.5|11251.5|134
1608222900000|2020-12-17 16:35:00|11288|11276|11293.5|11281.5|11294|11282|11283.8|11270.8|170
1608223200000|2020-12-17 16:40:00|11291.3|11279.3|11304.3|11292.3|11304.3|11292.3|11291|11279|61
1608223500000|2020-12-17 16:45:00|11304.1|11292.1|11299.4|11287.4|11308.6|11296.6|11299.3|11287.3|27
1608223800000|2020-12-17 16:50:00|11298.4|11286.4|11285.9|11273.9|11299.1|11287.1|11285.9|11273.9|26
1608224100000|2020-12-17 16:55:00|11286.9|11274.9|11288.7|11276.7|11293.7|11281.4|11282.9|11270.9|5
1608224400000|2020-12-17 17:00:00|11290.7|11278.7|11302.5|11290.5|11302.5|11290.5|11283.9|11271.9|42
1608224700000|2020-12-17 17:05:00|11304.5|11292.5|11307.2|11295.2|11309.5|11295.5|11298|11281.7|5
1608225000000|2020-12-17 17:10:00|11305.2|11293.2|11315|11303|11322.3|11310.3|11305.2|11293.2|30
1608225300000|2020-12-17 17:15:00|11317|11305|11310.3|11298.3|11321.3|11305.6|11307.8|11291|68
1608225600000|2020-12-17 17:20:00|11309.8|11297.8|11309.8|11297.8|11312.1|11300.1|11304.1|11287.8|23
1608225900000|2020-12-17 17:25:00|11309.6|11297.6|11312.4|11300.4|11314.4|11302.4|11303.3|11291.3|12
1608226200000|2020-12-17 17:30:00|11313.4|11301.4|11313.4|11301.4|11316.6|11304.6|11309.4|11297.4|14
1608226500000|2020-12-17 17:35:00|11313.9|11301.9|11311.7|11299.7|11317.7|11303.9|11309.2|11297.2|4
1608226800000|2020-12-17 17:40:00|11313.7|11301.7|11317|11305|11318.9|11306.9|11313.7|11301.7|25
1608227100000|2020-12-17 17:45:00|11319|11307|11309.7|11297.7|11321.2|11307|11307.4|11292.2|42
1608227400000|2020-12-17 17:50:00|11308.7|11296.7|11310.5|11298.5|11311.2|11298.5|11299|11286.5|9
1608227700000|2020-12-17 17:55:00|11313.5|11301.5|11318.5|11306.5|11322.5|11310.5|11313.5|11301.5|58
1608228000000|2020-12-17 18:00:00|11319.5|11307.5|11310.5|11298.5|11321.5|11309.5|11310|11295.3|18
1608228300000|2020-12-17 18:05:00|11309.8|11297.8|11315.6|11303.6|11317.3|11305.3|11307.5|11294.5|21
1608228600000|2020-12-17 18:10:00|11317.6|11305.6|11317.8|11305.8|11317.8|11305.8|11313.1|11301.1|94
1608228900000|2020-12-17 18:15:00|11319.8|11307.8|11323.9|11311.9|11330.1|11314.8|11319.3|11304.9|30
1608229200000|2020-12-17 18:20:00|11328.1|11308.1|11319.6|11307.6|11331.4|11316.6|11318.4|11302.9|18
1608229500000|2020-12-17 18:25:00|11320.9|11308.9|11319.9|11307.9|11322.4|11310.4|11319.9|11307.9|19
1608229800000|2020-12-17 18:30:00|11320.9|11308.9|11329.2|11317.2|11333.4|11317.9|11320.9|11308.9|13
1608230100000|2020-12-17 18:35:00|11328.9|11316.9|11334.7|11322.7|11339.5|11323.7|11328|11312|62
1608230400000|2020-12-17 18:40:00|11334|11322|11336.7|11324.7|11344.3|11330|11334|11322|46
1608230700000|2020-12-17 18:45:00|11339.8|11327.8|11335.3|11323.3|11342|11330|11326|11314|23
1608231000000|2020-12-17 18:50:00|11334.3|11322.3|11345|11333|11349.5|11335.3|11332.5|11320.5|59
1608231300000|2020-12-17 18:55:00|11344|11332|11350.4|11338.4|11351.8|11339.8|11338.8|11326.8|206
1608231600000|2020-12-17 19:00:00|11351.1|11339.1|11356.4|11344.4|11358.8|11344.6|11344.3|11332.3|81
1608301800000|2020-12-18 14:30:00|11360|11348|11377.3|11357.3|11383.1|11368.1|11336.8|11323.8|272
1608302100000|2020-12-18 14:35:00|11376.3|11356.3|11375.7|11363.7|11384.2|11371.6|11373|11356.1|253
1608302400000|2020-12-18 14:40:00|11378.4|11358.4|11375.2|11363.2|11383.9|11369.4|11370.4|11358.4|32
1608302700000|2020-12-18 14:45:00|11373.1|11361.1|11376.9|11364.9|11403.2|11391.2|11373.1|11361.1|40
1608303000000|2020-12-18 14:50:00|11378.1|11366.1|11366.3|11354.3|11382.7|11370.7|11362.6|11345.9|9
1608303300000|2020-12-18 14:55:00|11365.2|11353.2|11369.3|11349.3|11378.7|11362.2|11360.2|11343.5|23
1608303600000|2020-12-18 15:00:00|11375.4|11355.4|11355.6|11343.6|11376.4|11356.4|11349.3|11337.3|7
1608303900000|2020-12-18 15:05:00|11354.6|11342.6|11369.2|11357.2|11370.4|11358.4|11351.5|11339.5|12
1608304200000|2020-12-18 15:10:00|11370.4|11358.4|11370.7|11358.7|11375.4|11363.4|11368.2|11356.2|21
1608304500000|2020-12-18 15:15:00|11371.9|11359.9|11380.8|11360.8|11380.8|11367.3|11370.7|11358.7|16
1608304800000|2020-12-18 15:20:00|11376.6|11364.6|11383.7|11371.7|11385.7|11373.7|11373.2|11358.6|6
1608305100000|2020-12-18 15:25:00|11385.7|11373.7|11377.6|11365.6|11392.5|11380.5|11375.5|11363.5|8
1608305400000|2020-12-18 15:30:00|11380.6|11368.6|11379.9|11367.9|11381.9|11369.9|11371.9|11359.9|21
1608305700000|2020-12-18 15:35:00|11377.8|11365.8|11369.2|11357.2|11379.9|11367.9|11364.9|11349.5|1
1608306000000|2020-12-18 15:40:00|11368.2|11356.2|11367|11355|11375.3|11363.3|11362.4|11348.7|0
1608306300000|2020-12-18 15:45:00|11365.7|11353.7|11378|11358|11382.1|11362.1|11364.2|11345.7|34
1608306600000|2020-12-18 15:50:00|11379|11359|11371.3|11359.3|11384.6|11367.7|11364.9|11352.1|100
1608306900000|2020-12-18 15:55:00|11377.6|11357.6|11377.2|11365.2|11381.9|11367.3|11366.5|11352.4|8
1608307200000|2020-12-18 16:00:00|11379.1|11367.1|11392|11380|11398.3|11380.3|11379.1|11366.6|17
1608307500000|2020-12-18 16:05:00|11392.3|11380.3|11401.8|11389.8|11401.8|11389.8|11392.1|11380.1|81
1608307800000|2020-12-18 16:10:00|11401.9|11389.9|11412.2|11392.2|11417.8|11403|11401.9|11380.6|27
1608308100000|2020-12-18 16:15:00|11413.2|11393.2|11408.5|11396.5|11414.3|11399|11408.2|11392.2|12
1608308400000|2020-12-18 16:20:00|11406.4|11394.4|11401.2|11389.2|11408.3|11396.3|11396.7|11384.7|16
1608308700000|2020-12-18 16:25:00|11401.7|11389.7|11392.9|11380.9|11402.2|11390.2|11392.9|11380.9|6
1608309000000|2020-12-18 16:30:00|11390.8|11378.8|11377.9|11365.9|11392.9|11380.9|11377.4|11365.4|6
1608309300000|2020-12-18 16:35:00|11376.9|11364.9|11377.4|11365.4|11382.4|11370.4|11376.1|11364.1|3
1608309600000|2020-12-18 16:40:00|11378.4|11366.4|11386.6|11374.6|11386.6|11374.6|11378.4|11366.4|0
1608309900000|2020-12-18 16:45:00|11387.6|11375.6|11378.4|11366.4|11388.6|11376.6|11378|11366|1
1608310200000|2020-12-18 16:50:00|11379.4|11367.4|11378.5|11366.5|11380.5|11368.5|11378.4|11366.4|0
1608310500000|2020-12-18 16:55:00|11379.5|11367.5|11392.8|11380.8|11395.1|11383.1|11379.5|11367.5|2
1608310800000|2020-12-18 17:00:00|11390.8|11378.8|11392.8|11380.8|11397.4|11385.4|11388.7|11376.7|0
1608311100000|2020-12-18 17:05:00|11393.8|11381.8|11388.8|11376.8|11397.4|11385.4|11386.7|11374.7|25
1608311400000|2020-12-18 17:10:00|11388.5|11376.5|11388.6|11376.6|11390.8|11378.8|11386.5|11374.5|0
1608311700000|2020-12-18 17:15:00|11387.5|11375.5|11389.3|11377.3|11393.2|11379.5|11387.5|11373|9
1608312000000|2020-12-18 17:20:00|11389.7|11377.7|11390.3|11378.3|11392.7|11380.7|11387.2|11375.2|24
1608312300000|2020-12-18 17:25:00|11389.3|11377.3|11388.9|11376.9|11393.4|11381.4|11388.9|11376.9|31
1608312600000|2020-12-18 17:30:00|11391.1|11379.1|11395.1|11383.1|11399.1|11384.4|11391.1|11378.1|26
1608312900000|2020-12-18 17:35:00|11394.1|11382.1|11389.8|11377.8|11394.1|11382.1|11388.8|11376.8|0
1608313200000|2020-12-18 17:40:00|11387.8|11375.8|11386.2|11374.2|11389.8|11377.8|11383.7|11371.7|13
1608313500000|2020-12-18 17:45:00|11388.3|11376.3|11394.4|11382.4|11394.4|11382.4|11387.8|11375.8|4
1608313800000|2020-12-18 17:50:00|11392.4|11380.4|11391.9|11379.9|11394.4|11382.4|11383.8|11371.8|9
1608314100000|2020-12-18 17:55:00|11390.9|11378.9|11389.9|11377.9|11392|11380|11385.8|11373.8|0
1608314400000|2020-12-18 18:00:00|11386.9|11374.9|11377.3|11365.3|11386.9|11374.9|11375.9|11361.9|17
1608314700000|2020-12-18 18:05:00|11378.4|11366.4|11378.6|11366.6|11379.6|11367.6|11376.3|11364.3|0
1608315000000|2020-12-18 18:10:00|11382.9|11370.9|11375|11363|11385|11373|11372.5|11360.5|48
1608315300000|2020-12-18 18:15:00|11376|11364|11383.2|11371.2|11383.4|11371.4|11370.2|11358.2|9
1608315600000|2020-12-18 18:20:00|11383.4|11371.4|11384.5|11372.5|11384.5|11372.5|11378.9|11366.9|3
1608315900000|2020-12-18 18:25:00|11385.5|11373.5|11387.1|11375.1|11394.4|11382.4|11385.5|11373.5|11
1608316200000|2020-12-18 18:30:00|11387.6|11375.6|11392.4|11380.4|11392.4|11380.4|11387.6|11375.6|23
1608316500000|2020-12-18 18:35:00|11392.6|11380.6|11396.3|11384.3|11399.8|11384.5|11389.4|11377.4|32
1608316800000|2020-12-18 18:40:00|11394.2|11382.2|11399.5|11387.5|11399.9|11387.9|11394.2|11382.2|24
1608317100000|2020-12-18 18:45:00|11399.7|11387.7|11406.1|11394.1|11406.1|11394.1|11399.7|11387.7|4
1608317400000|2020-12-18 18:50:00|11404|11392|11410.7|11398.7|11414.6|11399.3|11401.6|11389.6|74
1608317700000|2020-12-18 18:55:00|11410.4|11398.4|11412.5|11400.5|11417.6|11402.3|11407.9|11395.9|151
1608318000000|2020-12-18 19:00:00|11410.4|11398.4|11405.9|11393.9|11416.1|11404.1|11405.9|11393.9|83
1608561000000|2020-12-21 14:30:00|11352.9|11340.9|11337.3|11325.3|11376.4|11352.7|11328.1|11299.9|63
1608561300000|2020-12-21 14:35:00|11336|11324|11346.4|11334.4|11361.3|11345.7|11330.6|11318.6|125
1608561600000|2020-12-21 14:40:00|11344.3|11332.3|11351.7|11331.7|11357|11341|11330.6|11318.6|72
1608561900000|2020-12-21 14:45:00|11352.8|11332.8|11342.6|11330.6|11353|11334.3|11334.1|11322.1|54
1608562200000|2020-12-21 14:50:00|11347.2|11327.2|11327.4|11315.4|11349|11337|11326.1|11314.1|36
1608562500000|2020-12-21 14:55:00|11327.2|11315.2|11327|11315|11338.8|11324|11320.4|11308.4|34
1608562800000|2020-12-21 15:00:00|11329.2|11317.2|11348.1|11336.1|11356.6|11340.6|11326.1|11314.1|32
1608563100000|2020-12-21 15:05:00|11347|11335|11328.1|11316.1|11347.7|11335.7|11323.6|11310.3|21
1608563400000|2020-12-21 15:10:00|11326.8|11314.8|11335.5|11323.5|11335.5|11323.5|11324.5|11312.5|2
1608563700000|2020-12-21 15:15:00|11334.2|11322.2|11370.5|11350.5|11375.8|11352.8|11333.1|11321.1|6
1608564000000|2020-12-21 15:20:00|11370.6|11350.6|11392.7|11372.7|11413.5|11395.1|11370.6|11350.6|45
1608564300000|2020-12-21 15:25:00|11393.8|11373.8|11410.4|11398.4|11410.4|11398.4|11392.7|11372.7|5
1608564600000|2020-12-21 15:30:00|11409.3|11397.3|11423.7|11411.7|11435.5|11411.7|11404.7|11392.7|22
1608564900000|2020-12-21 15:35:00|11429.7|11409.7|11412.6|11400.6|11430.4|11410.6|11412.4|11397.7|17
1608565200000|2020-12-21 15:40:00|11410.4|11398.4|11431.4|11419.4|11431.4|11419.4|11410.4|11397.8|33
1608565500000|2020-12-21 15:45:00|11432.5|11420.5|11431.4|11419.4|11441.1|11428.1|11431.4|11415.5|28
1608565800000|2020-12-21 15:50:00|11424.9|11412.9|11424.5|11412.5|11434.6|11419.1|11420.1|11397|8
1608566100000|2020-12-21 15:55:00|11422.3|11410.3|11422.8|11402.8|11426|11410.3|11412.5|11396.3|6
1608566400000|2020-12-21 16:00:00|11419.6|11399.6|11420.7|11400.7|11427.5|11411.5|11417.4|11397.4|0
1608566700000|2020-12-21 16:05:00|11422.8|11402.8|11425.8|11413.8|11425.8|11413.8|11417.9|11398.5|20
1608567000000|2020-12-21 16:10:00|11424.7|11412.7|11427.2|11415.2|11435.9|11423.9|11424.7|11412.7|9
1608567300000|2020-12-21 16:15:00|11429.4|11417.4|11438.1|11426.1|11438.1|11426.1|11429.4|11417.4|0
1608567600000|2020-12-21 16:20:00|11435.9|11423.9|11429.3|11417.3|11435.9|11423.9|11429.3|11417.3|5
1608567900000|2020-12-21 16:25:00|11428.2|11416.2|11422.6|11410.6|11428.2|11416.2|11420.3|11408.3|7
1608568200000|2020-12-21 16:30:00|11424.8|11412.8|11416|11404|11424.8|11412.8|11416|11404|0
1608568500000|2020-12-21 16:35:00|11418.1|11406.1|11416|11404|11418.1|11406.1|11409.3|11397.3|14
1608568800000|2020-12-21 16:40:00|11417.1|11405.1|11413.9|11401.9|11418.2|11406.2|11409.5|11397.5|0
1608569100000|2020-12-21 16:45:00|11414.9|11402.9|11424.7|11412.7|11429|11417|11414.9|11402.9|6
1608569400000|2020-12-21 16:50:00|11425.8|11413.8|11433.6|11421.6|11433.6|11421.6|11424.7|11410.5|12
1608569700000|2020-12-21 16:55:00|11433.4|11421.4|11438.1|11426.1|11438.1|11426.1|11433.4|11421.4|6
1608570000000|2020-12-21 17:00:00|11440.4|11428.4|11463.8|11443.8|11465.9|11452.6|11440.3|11428.3|56
1608570300000|2020-12-21 17:05:00|11460.5|11448.5|11453.6|11441.6|11461.8|11449.8|11451.3|11439.3|45
1608570600000|2020-12-21 17:10:00|11453.1|11441.1|11435.5|11423.5|11458|11446|11435.5|11423.5|32
1608570900000|2020-12-21 17:15:00|11433.2|11421.2|11445.4|11425.4|11447.2|11435.2|11433.2|11421.2|10
1608571200000|2020-12-21 17:20:00|11441.6|11429.6|11437|11425|11443.9|11431.9|11434.2|11422.2|12
1608571500000|2020-12-21 17:25:00|11435.9|11423.9|11438.1|11426.1|11438.2|11426.2|11429.4|11417.4|0
1608571800000|2020-12-21 17:30:00|11440.2|11428.2|11440.1|11428.1|11446.6|11434.6|11440.1|11428.1|4
1608572100000|2020-12-21 17:35:00|11437.9|11425.9|11435.6|11423.6|11440.1|11428.1|11435.6|11423.6|1
1608572400000|2020-12-21 17:40:00|11434.5|11422.5|11434.7|11422.7|11438.1|11426.1|11434.5|11422.5|0
1608572700000|2020-12-21 17:45:00|11433.6|11421.6|11437.4|11425.4|11443.2|11431.2|11433.6|11421.6|17
1608573000000|2020-12-21 17:50:00|11436.3|11424.3|11428.6|11416.6|11436.3|11424.3|11428.4|11416.4|0
1608573300000|2020-12-21 17:55:00|11427.3|11415.3|11431.7|11419.7|11434.4|11422.4|11427.3|11415.3|13
1608573600000|2020-12-21 18:00:00|11434|11422|11440.7|11428.7|11442.1|11430.1|11434|11422|1
1608573900000|2020-12-21 18:05:00|11442.9|11430.9|11433.9|11421.9|11442.9|11430.9|11431.4|11418.1|7
1608574200000|2020-12-21 18:10:00|11439.2|11419.2|11431.6|11419.6|11440.3|11421.9|11431.6|11419.2|4
1608574500000|2020-12-21 18:15:00|11431.8|11419.8|11431.8|11419.8|11440.3|11422.1|11431.6|11418.1|8
1608574800000|2020-12-21 18:20:00|11431.6|11419.6|11426.4|11414.4|11436|11420.1|11422.8|11410.8|17
1608575100000|2020-12-21 18:25:00|11427.5|11415.5|11428.4|11416.4|11429.5|11417.5|11422.5|11410.5|26
1608575400000|2020-12-21 18:30:00|11429.5|11417.5|11434.2|11422.2|11436.5|11424.5|11427.2|11415.2|15
1608575700000|2020-12-21 18:35:00|11435.4|11423.4|11439.2|11427.2|11441.5|11429.5|11435.4|11423.4|27
1608576000000|2020-12-21 18:40:00|11440.3|11428.3|11431.7|11419.7|11440.3|11428.3|11431.7|11419.7|3
1608576300000|2020-12-21 18:45:00|11430.4|11418.4|11434.6|11422.6|11436.8|11424.8|11428.5|11412.3|10
1608576600000|2020-12-21 18:50:00|11436.8|11424.8|11438.4|11426.4|11441|11429|11434.4|11422.4|43
1608576900000|2020-12-21 18:55:00|11437.3|11425.3|11414.1|11402.1|11439.3|11427.3|11414.1|11402.1|29
1608577200000|2020-12-21 19:00:00|11414|11402|11383.6|11371.6|11414|11402|11383.5|11371.5|96
1608647400000|2020-12-22 14:30:00|11403.3|11391.3|11387.9|11375.9|11420.1|11401.4|11382.9|11362.1|51
1608647700000|2020-12-22 14:35:00|11389|11377|11386.2|11374.2|11394.4|11382.4|11377.8|11364|13
1608648000000|2020-12-22 14:40:00|11386.4|11374.4|11345.5|11333.5|11386.4|11374.4|11344.3|11332.3|66
1608648300000|2020-12-22 14:45:00|11348.8|11336.8|11351.3|11339.3|11359.9|11342.6|11341.5|11325.6|23
1608648600000|2020-12-22 14:50:00|11352.4|11340.4|11365.8|11353.8|11371.3|11354.9|11352.4|11337.7|9
1608648900000|2020-12-22 14:55:00|11364.7|11352.7|11373|11361|11376.5|11364.5|11364.7|11352.7|9
1608649200000|2020-12-22 15:00:00|11374.1|11362.1|11371.7|11359.7|11378.3|11366.3|11371.2|11359.2|24
1608649500000|2020-12-22 15:05:00|11367.2|11355.2|11365.1|11353.1|11373.9|11361.9|11362.8|11350.8|32
1608649800000|2020-12-22 15:10:00|11369.5|11357.5|11373.1|11361.1|11374.2|11362.2|11365.4|11353.4|7
1608650100000|2020-12-22 15:15:00|11378.6|11366.6|11366.5|11354.5|11380.8|11368.8|11365.4|11353.4|6
1608650400000|2020-12-22 15:20:00|11369.8|11357.8|11357.8|11345.8|11369.8|11357.8|11355.4|11343.4|12
1608650700000|2020-12-22 15:25:00|11360|11348|11360.1|11348.1|11369.8|11357.8|11359.2|11347.2|11
1608651000000|2020-12-22 15:30:00|11362.5|11350.5|11363|11351|11369.9|11357.9|11359.1|11347.1|12
1608651300000|2020-12-22 15:35:00|11364.1|11352.1|11367.5|11355.5|11369.9|11357.9|11360.5|11348.5|8
1608651600000|2020-12-22 15:40:00|11369.9|11357.9|11368.7|11356.7|11369.9|11357.9|11365.3|11353.3|0
1608651900000|2020-12-22 15:45:00|11367.6|11355.6|11369.9|11357.9|11376.8|11364.8|11367.6|11355.6|4
1608652200000|2020-12-22 15:50:00|11371|11359|11372.2|11360.2|11372.2|11360.2|11369.9|11357.9|0
1608652500000|2020-12-22 15:55:00|11369.9|11357.9|11363.1|11351.1|11370|11358|11363|11351|10
1608652800000|2020-12-22 16:00:00|11363.2|11351.2|11363.1|11351.1|11364.2|11352.2|11358.1|11346.1|25
1608653100000|2020-12-22 16:05:00|11364.2|11352.2|11363.1|11351.1|11365.3|11353.3|11360.9|11348.9|18
1608653400000|2020-12-22 16:10:00|11360.9|11348.9|11351.5|11339.5|11360.9|11348.9|11349|11337|17
1608653700000|2020-12-22 16:15:00|11351.7|11339.7|11359.2|11347.2|11363.1|11351.1|11350.4|11338.4|8
1608654000000|2020-12-22 16:20:00|11359.5|11347.5|11351.4|11339.4|11360.8|11348.8|11351.2|11339.2|12
1608654300000|2020-12-22 16:25:00|11352.5|11340.5|11348.3|11336.3|11354.9|11342.9|11347|11335|3
1608654600000|2020-12-22 16:30:00|11348.1|11336.1|11344.5|11332.5|11351.6|11339.6|11342.2|11330.2|2
1608654900000|2020-12-22 16:35:00|11344.4|11332.4|11337.9|11325.9|11344.5|11332.5|11335.7|11323.7|18
1608655200000|2020-12-22 16:40:00|11336.8|11324.8|11340.6|11328.6|11340.6|11328.6|11335.9|11323.9|11
1608655500000|2020-12-22 16:45:00|11343.9|11331.9|11348.2|11336.2|11349.4|11337.4|11343.9|11331.9|4
1608655800000|2020-12-22 16:50:00|11349.3|11337.3|11345.9|11333.9|11349.3|11337.3|11343.5|11331.5|1
1608656100000|2020-12-22 16:55:00|11347|11335|11351.4|11339.4|11354.7|11342.7|11347|11335|0
1608656400000|2020-12-22 17:00:00|11352.5|11340.5|11344.8|11332.8|11352.5|11340.5|11343.7|11331.7|2
1608656700000|2020-12-22 17:05:00|11343.7|11331.7|11345.4|11333.4|11345.4|11333.4|11340.7|11328.7|44
1608657000000|2020-12-22 17:10:00|11344.3|11332.3|11339.7|11327.7|11345.4|11333.4|11339.7|11327.7|8
1608657300000|2020-12-22 17:15:00|11339.8|11327.8|11331.8|11319.8|11339.8|11327.8|11329.4|11317.4|11
1608657600000|2020-12-22 17:20:00|11329.4|11317.4|11332.2|11320.2|11335.8|11322.3|11329.4|11313.5|2
1608657900000|2020-12-22 17:25:00|11331|11319|11313.7|11301.7|11332.1|11320.1|11313.7|11301.7|20
1608658200000|2020-12-22 17:30:00|11313.5|11301.5|11318.1|11306.1|11318.1|11306.1|11311.2|11299.2|8909
1608658500000|2020-12-22 17:35:00|11320.3|11308.3|11318.2|11306.2|11324.7|11312.7|11315.1|11303.1|110
1608658800000|2020-12-22 17:40:00|11317.1|11305.1|11326.5|11314.5|11328.9|11316.9|11314.9|11302.9|102
1608659100000|2020-12-22 17:45:00|11325.4|11313.4|11338|11326|11340.5|11328.5|11323.2|11311.2|121
1608659400000|2020-12-22 17:50:00|11340.3|11328.3|11337.9|11325.9|11353.7|11341.7|11333.5|11321.5|321
1608659700000|2020-12-22 17:55:00|11336.8|11324.8|11333.1|11321.1|11336.8|11324.8|11328.7|11316.7|137
1608660000000|2020-12-22 18:00:00|11333.2|11321.2|11340|11328|11342.1|11330.1|11331|11319|421
1608660300000|2020-12-22 18:05:00|11340.3|11328.3|11324.9|11312.9|11340.3|11328.3|11322.7|11310.7|125
1608660600000|2020-12-22 18:10:00|11326|11314|11324.5|11312.5|11327.1|11315.1|11321.1|11309.1|59
1608660900000|2020-12-22 18:15:00|11323.3|11311.3|11324.5|11312.5|11326.7|11314.7|11321.8|11309.8|49
1608661200000|2020-12-22 18:20:00|11324.2|11312.2|11340.1|11328.1|11344.5|11332.5|11323.1|11311.1|106
1608661500000|2020-12-22 18:25:00|11339|11327|11329.2|11317.2|11339|11327|11326.9|11314.9|71
1608661800000|2020-12-22 18:30:00|11328.1|11316.1|11329.4|11317.4|11329.4|11317.4|11326.9|11314.9|99
1608662100000|2020-12-22 18:35:00|11328.3|11316.3|11329.4|11317.4|11329.5|11317.5|11327|11315|56
1608662400000|2020-12-22 18:40:00|11327.2|11315.2|11331.8|11319.8|11331.8|11319.8|11324.8|11312.8|66
1608662700000|2020-12-22 18:45:00|11331.9|11319.9|11319.7|11307.7|11331.9|11319.9|11317.5|11305.5|124
1608663000000|2020-12-22 18:50:00|11318.6|11306.6|11312.4|11300.4|11319.7|11307.7|11303.7|11291.7|284
1608663300000|2020-12-22 18:55:00|11314.6|11302.6|11309.3|11297.3|11323.5|11311.5|11309.3|11297.3|767
1608663600000|2020-12-22 19:00:00|11308|11296|11303.9|11291.9|11327.6|11315.6|11301.5|11289.5|603
1608733800000|2020-12-23 14:30:00|11318.8|11306.8|11295.2|11283.2|11324.4|11306.8|11291.1|11272.9|76
1608734100000|2020-12-23 14:35:00|11297.5|11285.5|11303.7|11291.7|11308.5|11292.1|11292.6|11276.9|9
1608734400000|2020-12-23 14:40:00|11305|11293|11315.6|11303.6|11319.7|11303.7|11301.5|11289.5|7
1608734700000|2020-12-23 14:45:00|11317.8|11305.8|11295.3|11283.3|11331.1|11312.9|11295.3|11283.3|10
1608735000000|2020-12-23 14:50:00|11292.9|11280.9|11300|11288|11300|11288|11281.2|11269.2|21
1608735300000|2020-12-23 14:55:00|11300.2|11288.2|11323.6|11293.6|11325.9|11304|11296.8|11284.8|17
1608735600000|2020-12-23 15:00:00|11325.8|11295.8|11315.9|11303.9|11336.6|11316.7|11315.8|11293.6|2
1608735900000|2020-12-23 15:05:00|11321.6|11309.6|11312.6|11300.6|11326|11314|11310.4|11298.4|3
1608736200000|2020-12-23 15:10:00|11310.4|11298.4|11319.3|11307.3|11319.3|11307.3|11308|11296|2
1608736500000|2020-12-23 15:15:00|11318.2|11306.2|11301.2|11289.2|11318.2|11306.2|11298.8|11286.8|7
1608736800000|2020-12-23 15:20:00|11302.4|11290.4|11300.8|11288.8|11306.9|11293.3|11298.5|11284.7|5
1608737100000|2020-12-23 15:25:00|11304.7|11284.7|11298.6|11286.6|11304.7|11288.9|11293.7|11279.1|10
1608737400000|2020-12-23 15:30:00|11299.8|11287.8|11316|11304|11317.2|11305.2|11298.6|11286.6|6
1608737700000|2020-12-23 15:35:00|11315.9|11303.9|11328|11308|11328|11310.7|11314.8|11302.8|8
1608738000000|2020-12-23 15:40:00|11330.3|11310.3|11347.7|11327.7|11349.2|11331.9|11326.4|11310.3|20
1608738300000|2020-12-23 15:45:00|11346.6|11326.6|11340.4|11320.4|11349.9|11331.6|11326.6|11311.6|2
1608738600000|2020-12-23 15:50:00|11338.2|11318.2|11329.2|11309.2|11347.2|11332.4|11329.2|11309.2|1
1608738900000|2020-12-23 15:55:00|11331.5|11311.5|11329.7|11317.7|11332|11320|11320.4|11308.4|0
1608739200000|2020-12-23 16:00:00|11332|11320|11346.9|11326.9|11354|11333.7|11332|11309.4|2
1608739500000|2020-12-23 16:05:00|11345.7|11325.7|11352|11340|11352|11340|11341.9|11325.7|0
1608739800000|2020-12-23 16:10:00|11354.2|11342.2|11358.9|11346.9|11359|11347|11352|11340|0
1608740100000|2020-12-23 16:15:00|11357.7|11345.7|11362.9|11342.9|11362.9|11347|11349.4|11329.4|20
1608740400000|2020-12-23 16:20:00|11360.6|11340.6|11366.6|11354.6|11371.4|11359.4|11359.1|11339.5|23
1608740700000|2020-12-23 16:25:00|11366.5|11354.5|11354.4|11342.4|11366.5|11354.5|11353.3|11341.3|13
1608741000000|2020-12-23 16:30:00|11353.3|11341.3|11353.3|11341.3|11358.9|11346.9|11350|11338|2
1608741300000|2020-12-23 16:35:00|11348.8|11336.8|11364.5|11344.5|11364.5|11344.5|11346.5|11326.5|15
1608741600000|2020-12-23 16:40:00|11369|11349|11370|11358|11375.8|11360.2|11362.8|11344.6|0
1608741900000|2020-12-23 16:45:00|11369.7|11357.7|11378.2|11358.2|11379|11367|11365.2|11347|10
1608742200000|2020-12-23 16:50:00|11379.4|11359.4|11364.7|11344.7|11379.4|11359.4|11359.5|11342.5|3
1608742500000|2020-12-23 16:55:00|11365.8|11345.8|11361.2|11349.2|11365.8|11351.8|11349.8|11337.8|10
1608742800000|2020-12-23 17:00:00|11361.1|11349.1|11379.1|11359.1|11379.1|11361.3|11356.3|11342.9|22
1608743100000|2020-12-23 17:05:00|11374.9|11362.9|11373.2|11361.2|11386.6|11370.9|11371.7|11352.5|30
1608743400000|2020-12-23 17:10:00|11372.8|11360.8|11395.6|11375.6|11395.6|11376.7|11369.5|11357.5|49
1608743700000|2020-12-23 17:15:00|11400.7|11370.7|11405.9|11393.9|11413.1|11395.1|11391.1|11370.7|43
1608744000000|2020-12-23 17:20:00|11404.8|11392.8|11417.8|11397.8|11424.1|11407.6|11404.6|11391.4|117
1608744300000|2020-12-23 17:25:00|11415.5|11395.5|11406.8|11394.8|11415.5|11399.3|11395.5|11379.7|11
1608744600000|2020-12-23 17:30:00|11404.5|11392.5|11413.1|11401.1|11418|11402.2|11403.4|11391.4|13
1608744900000|2020-12-23 17:35:00|11413.2|11401.2|11403.1|11391.1|11429|11413.5|11403.1|11388.7|25
1608745200000|2020-12-23 17:40:00|11404.2|11392.2|11411.3|11399.3|11417.7|11404.1|11401.9|11386.5|6
1608745500000|2020-12-23 17:45:00|11413.6|11401.6|11415.4|11403.4|11425.6|11412.3|11413.1|11401.1|40
1608745800000|2020-12-23 17:50:00|11417.6|11405.6|11412.5|11392.5|11417.6|11405.6|11402|11386.9|19
1608746100000|2020-12-23 17:55:00|11413.6|11393.6|11426.9|11414.9|11431.6|11415.7|11413.6|11393.6|0
1608746400000|2020-12-23 18:00:00|11425.8|11413.8|11437.2|11425.2|11448.3|11429.4|11425.8|11413.8|41
1608746700000|2020-12-23 18:05:00|11437.3|11425.3|11438.5|11426.5|11442.9|11430|11430.3|11413.8|15
1608747000000|2020-12-23 18:10:00|11437.4|11425.4|11429.8|11417.8|11440.9|11428.9|11424.9|11412.9|3
1608747300000|2020-12-23 18:15:00|11428.7|11416.7|11418.7|11406.7|11442.2|11422.4|11417.5|11404|4
1608747600000|2020-12-23 18:20:00|11419.8|11407.8|11435.1|11423.1|11441.1|11423.2|11417.5|11403.2|28
1608747900000|2020-12-23 18:25:00|11436.4|11424.4|11431.6|11411.6|11442.1|11430.1|11424.1|11409.4|24
1608748200000|2020-12-23 18:30:00|11432.7|11412.7|11445.9|11425.9|11445.9|11425.9|11431.6|11411.6|15
1608748500000|2020-12-23 18:35:00|11441.4|11421.4|11432.8|11420.8|11443.6|11423.6|11430.4|11416.6|6
1608748800000|2020-12-23 18:40:00|11438|11418|11439|11419|11447|11427|11430.4|11414.3|6
1608749100000|2020-12-23 18:45:00|11440.2|11420.2|11442.2|11422.2|11445.4|11433.4|11433.3|11416.9|21
1608749400000|2020-12-23 18:50:00|11443.3|11423.3|11443.7|11431.7|11448.7|11435.3|11438.4|11422.2|5
1608749700000|2020-12-23 18:55:00|11442.6|11430.6|11448.3|11436.3|11457.5|11440.5|11442.5|11430.5|109
1608750000000|2020-12-23 19:00:00|11447.1|11435.1|11452.5|11440.5|11452.5|11440.5|11438.7|11426.7|32
1608820200000|2020-12-24 14:30:00|11458.7|11446.7|11465|11453|11469.5|11454.1|11442.7|11429.2|8
1608820500000|2020-12-24 14:35:00|11465.2|11453.2|11458.1|11446.1|11474|11458.1|11455.8|11443.8|35
1608820800000|2020-12-24 14:40:00|11457|11445|11436.1|11416.1|11464.9|11445.9|11436.1|11414.7|68
1608821100000|2020-12-24 14:45:00|11448.2|11418.2|11447.9|11435.9|11449.9|11437.1|11434.9|11415.8|3
1608821400000|2020-12-24 14:50:00|11449|11437|11438|11426|11454.1|11437.7|11435.6|11423.6|22
1608821700000|2020-12-24 14:55:00|11440.2|11428.2|11446.5|11434.5|11453.1|11434.5|11437.9|11416.1|5
1608822000000|2020-12-24 15:00:00|11445.3|11433.3|11440.8|11428.8|11456.4|11435|11440.7|11415.9|4
1608822300000|2020-12-24 15:05:00|11439.7|11427.7|11457.3|11427.3|11457.6|11435.9|11439.7|11422.9|2
1608822600000|2020-12-24 15:10:00|11458.5|11428.5|11442.9|11422.9|11460.8|11439.4|11442.9|11422.9|0
1608822900000|2020-12-24 15:15:00|11445.3|11425.3|11442.7|11422.7|11448.9|11425.3|11431.7|11417.9|1
1608823200000|2020-12-24 15:20:00|11447.8|11417.8|11440.4|11420.4|11450.1|11428.3|11434|11417.8|10
1608823500000|2020-12-24 15:25:00|11440.6|11420.6|11451.5|11431.5|11452.6|11432.6|11437.1|11420.6|16
1608823800000|2020-12-24 15:30:00|11450.3|11430.3|11453.4|11441.4|11457.8|11444.3|11446.9|11426.7|13
1608824100000|2020-12-24 15:35:00|11454.6|11442.6|11466.8|11446.8|11466.9|11451.1|11453.4|11441.4|1
1608824400000|2020-12-24 15:40:00|11464|11452|11466.2|11454.2|11467.5|11455.5|11462.8|11450.8|0
1608824700000|2020-12-24 15:45:00|11466.3|11454.3|11462.3|11450.3|11466.6|11454.6|11461.2|11449.2|9
1608825000000|2020-12-24 15:50:00|11461.2|11449.2|11465.7|11453.7|11466.8|11454.8|11456.6|11444.6|6
1608825300000|2020-12-24 15:55:00|11465.5|11453.5|11469|11457|11470.1|11458.1|11463.3|11451.3|4
1608825600000|2020-12-24 16:00:00|11470.1|11458.1|11465.8|11453.8|11470.1|11458.1|11463.3|11451.3|2
1608825900000|2020-12-24 16:05:00|11463.5|11451.5|11455.5|11443.5|11465.8|11453.8|11454.4|11442.4|4
1608826200000|2020-12-24 16:10:00|11454.4|11442.4|11459|11447|11463.5|11451.5|11454.4|11442.4|0
1608826500000|2020-12-24 16:15:00|11456.7|11444.7|11454.4|11442.4|11459|11447|11453.3|11441.3|2
1608826800000|2020-12-24 16:20:00|11452.1|11440.1|11456.8|11444.8|11456.8|11444.8|11452.1|11440.1|0
1608827100000|2020-12-24 16:25:00|11454.5|11442.5|11459.1|11447.1|11459.1|11447.1|11454.5|11442.5|0
1608827400000|2020-12-24 16:30:00|11466|11454|11461.8|11449.8|11468.3|11456.3|11461.4|11449.4|6
1608827700000|2020-12-24 16:35:00|11461.9|11449.9|11461.5|11449.5|11463.8|11451.8|11461.5|11449.5|1
1608828000000|2020-12-24 16:40:00|11463.8|11451.8|11468.5|11456.5|11468.5|11456.5|11461.5|11449.5|0
1608828300000|2020-12-24 16:45:00|11468.4|11456.4|11477.3|11457.3|11479.7|11463.4|11466.2|11454.2|1
1608828600000|2020-12-24 16:50:00|11478.6|11458.6|11485.7|11465.7|11487.7|11475.7|11478.6|11458.6|0
1608828900000|2020-12-24 16:55:00|11481.5|11469.5|11484|11464|11489.6|11477.6|11480.3|11464|1
1608829200000|2020-12-24 17:00:00|11486.3|11466.3|11481.8|11461.8|11486.4|11466.4|11481.8|11461.8|2
1608829500000|2020-12-24 17:05:00|11481.9|11461.9|11484|11464|11484|11464|11481.7|11461.7|0
1608829800000|2020-12-24 17:10:00|11485.3|11465.3|11482.9|11462.9|11486.4|11466.4|11479.5|11459.5|0
1608830100000|2020-12-24 17:15:00|11481.8|11461.8|11487.2|11475.2|11487.2|11475.2|11480.3|11461.8|0
1608830400000|2020-12-24 17:20:00|11487.1|11475.1|11489.6|11477.6|11489.6|11477.6|11482.6|11470.6|1
1608830700000|2020-12-24 17:25:00|11489.4|11477.4|11484.9|11472.9|11489.4|11477.4|11484.9|11472.9|0
1608831000000|2020-12-24 17:30:00|11487.2|11475.2|11489.9|11477.9|11489.9|11477.9|11484.9|11472.9|12
1608831300000|2020-12-24 17:35:00|11489.7|11477.7|11487.3|11475.3|11492.1|11480.1|11487.3|11475.3|2
1608831600000|2020-12-24 17:40:00|11488.4|11476.4|11487.2|11475.2|11489.6|11477.6|11487.2|11475.2|1
1608831900000|2020-12-24 17:45:00|11487.3|11475.3|11487.2|11475.2|11490.9|11478.9|11486.1|11474.1|0
1608832200000|2020-12-24 17:50:00|11485|11473|11486.1|11474.1|11487.3|11475.3|11485|11473|0
1608832500000|2020-12-24 17:55:00|11487.3|11475.3|11479.3|11467.3|11489.6|11477.6|11475.6|11463.6|8
1608832800000|2020-12-24 18:00:00|11478.1|11466.1|11488.1|11468.1|11490.4|11474.6|11475.8|11463.8|2
1608833100000|2020-12-24 18:05:00|11484.6|11464.6|11484.6|11464.6|11484.6|11464.6|11484.6|11464.6|0
1609165800000|2020-12-28 14:30:00|11499.3|11487.3|11544.3|11524.3|11544.3|11525.5|11499.3|11484.6|53
1609166100000|2020-12-28 14:35:00|11545.5|11525.5|11564.9|11552.9|11564.9|11552.9|11544.3|11524.3|8
1609166400000|2020-12-28 14:40:00|11568.6|11556.6|11582.5|11562.5|11594.5|11582.5|11568.6|11556.6|26
1609166700000|2020-12-28 14:45:00|11578.8|11558.8|11574.9|11562.9|11587.1|11575.1|11574.9|11558.8|5
1609167000000|2020-12-28 14:50:00|11576.1|11564.1|11570.2|11558.2|11585.1|11565.1|11562.7|11550.7|9
1609167300000|2020-12-28 14:55:00|11569|11557|11568.3|11548.3|11574.6|11561.1|11558.3|11543.4|31
1609167600000|2020-12-28 15:00:00|11564.6|11544.6|11550|11530|11567.1|11547.1|11548.4|11530|12
1609167900000|2020-12-28 15:05:00|11544.8|11532.8|11540|11520|11546.2|11532.8|11518.7|11505.2|61
1609168200000|2020-12-28 15:10:00|11538.8|11518.8|11537.6|11517.6|11557.3|11536.4|11532.3|11515.1|21
1609168500000|2020-12-28 15:15:00|11538.8|11518.8|11552.4|11532.4|11552.4|11532.4|11523.7|11510.2|7
1609168800000|2020-12-28 15:20:00|11552.3|11532.3|11564.7|11552.7|11567.4|11552.7|11548.3|11530|30
1609169100000|2020-12-28 15:25:00|11565.9|11553.9|11567.4|11547.4|11582.1|11561.2|11557.3|11537.4|7
1609169400000|2020-12-28 15:30:00|11566.2|11546.2|11571|11559|11572.2|11560.2|11558.5|11542.5|21
1609169700000|2020-12-28 15:35:00|11572.2|11560.2|11577.2|11565.2|11580.8|11568.8|11568.5|11556.5|18
1609170000000|2020-12-28 15:40:00|11575.9|11563.9|11573.5|11561.5|11578.4|11566.4|11571|11559|0
1609170300000|2020-12-28 15:45:00|11575.9|11563.9|11583.3|11571.3|11585.8|11573.8|11573.5|11561.5|3
1609170600000|2020-12-28 15:50:00|11585.8|11573.8|11585.8|11573.8|11589.5|11577.5|11582.1|11570.1|1
1609170900000|2020-12-28 15:55:00|11587|11575|11578.5|11566.5|11595.6|11583.6|11576|11564|12
1609171200000|2020-12-28 16:00:00|11576|11564|11576|11564|11578.5|11566.5|11571.1|11559.1|7
1609171500000|2020-12-28 16:05:00|11577.3|11565.3|11587.1|11575.1|11598.1|11586.1|11577.3|11565.3|3
1609171800000|2020-12-28 16:10:00|11585.9|11573.9|11573.7|11561.7|11588.3|11576.3|11568.8|11556.8|24
1609172100000|2020-12-28 16:15:00|11576.1|11564.1|11588.5|11576.5|11588.5|11576.5|11574.9|11562.9|14
1609172400000|2020-12-28 16:20:00|11586|11574|11596.1|11584.1|11602.5|11586.5|11586|11574|27
1609172700000|2020-12-28 16:25:00|11593.6|11581.6|11608.8|11588.8|11610|11594.1|11591.2|11579.2|23
1609173000000|2020-12-28 16:30:00|11612.5|11592.5|11608.7|11596.7|11622.4|11608.9|11603.8|11590.4|70
1609173300000|2020-12-28 16:35:00|11606.3|11594.3|11597.8|11577.8|11612.8|11596.7|11591.6|11577.8|30
1609173600000|2020-12-28 16:40:00|11595.4|11575.4|11619.6|11607.6|11619.9|11607.6|11592.9|11572.9|0
1609173900000|2020-12-28 16:45:00|11620.8|11608.8|11619.6|11607.6|11632.2|11616.2|11614.7|11602.7|12
1609174200000|2020-12-28 16:50:00|11615.9|11603.9|11606.5|11586.5|11617.5|11603.9|11605.3|11585.3|8
1609174500000|2020-12-28 16:55:00|11607.8|11587.8|11607.8|11587.8|11610.2|11594.3|11601.4|11585.3|4
1609174800000|2020-12-28 17:00:00|11609|11589|11601.2|11589.2|11611.5|11591.7|11595.1|11583.1|0
1609175100000|2020-12-28 17:05:00|11596.3|11584.3|11591.6|11579.6|11600.4|11586.8|11584.1|11572.1|3
1609175400000|2020-12-28 17:10:00|11590.4|11578.4|11602.9|11582.9|11602.9|11582.9|11586.6|11571.8|7
1609175700000|2020-12-28 17:15:00|11610.2|11590.2|11610.3|11590.3|11610.3|11594.3|11600.5|11580.5|1
1609176000000|2020-12-28 17:20:00|11607.8|11587.8|11601.2|11589.2|11611.5|11591.7|11601.2|11584.2|4
1609176300000|2020-12-28 17:25:00|11606.1|11594.1|11601.2|11589.2|11606.1|11594.1|11601.2|11589.2|7
1609176600000|2020-12-28 17:30:00|11604.9|11592.9|11601.2|11589.2|11606.1|11594.1|11601.2|11589.2|6
1609176900000|2020-12-28 17:35:00|11601.3|11589.3|11598.8|11586.8|11601.3|11589.3|11586.6|11574.6|6
1609177200000|2020-12-28 17:40:00|11596.3|11584.3|11590.3|11578.3|11596.3|11584.3|11589|11577|11
1609177500000|2020-12-28 17:45:00|11591.5|11579.5|11591.5|11579.5|11594|11582|11587.8|11575.8|7
1609177800000|2020-12-28 17:50:00|11592.8|11580.8|11598.8|11586.8|11598.8|11586.8|11591.4|11579.4|14
1609178100000|2020-12-28 17:55:00|11598.9|11586.9|11603.8|11591.8|11603.8|11591.8|11598.9|11586.9|7
1609178400000|2020-12-28 18:00:00|11606.3|11594.3|11600.1|11588.1|11608.7|11596.7|11598.9|11586.9|5
1609178700000|2020-12-28 18:05:00|11600.2|11588.2|11603.8|11591.8|11606.3|11594.3|11600.2|11588.2|3
1609179000000|2020-12-28 18:10:00|11605|11593|11613|11583|11613|11594.3|11601.4|11580.5|14
1609179300000|2020-12-28 18:15:00|11611.8|11581.8|11610.7|11580.7|11611.9|11581.9|11598.2|11574.4|17
1609179600000|2020-12-28 18:20:00|11601.5|11589.5|11587.2|11567.2|11614.5|11590.6|11579.4|11566|17
1609179900000|2020-12-28 18:25:00|11588.4|11568.4|11592|11572|11596|11573.3|11585.9|11560.9|18
1609180200000|2020-12-28 18:30:00|11593.3|11573.3|11581.7|11569.7|11598.1|11580.9|11581.7|11569.7|14
1609180500000|2020-12-28 18:35:00|11583|11571|11569.6|11557.6|11594.4|11582.4|11569.6|11557.6|30
1609180800000|2020-12-28 18:40:00|11570.8|11558.8|11581.8|11569.8|11584.7|11572.3|11569.6|11557.6|9
1609181100000|2020-12-28 18:45:00|11591|11561|11577.1|11565.1|11598.4|11573.6|11577|11561|4
1609181400000|2020-12-28 18:50:00|11575.9|11563.9|11569.6|11557.6|11588.5|11568.8|11569.6|11557.6|6
1609181700000|2020-12-28 18:55:00|11572.1|11560.1|11579.5|11567.5|11584.4|11572.4|11570.9|11558.9|1
1609182000000|2020-12-28 19:00:00|11578.2|11566.2|11598.1|11568.1|11599.2|11574.8|11572.1|11558.2|31
1609182300000|2020-12-28 19:05:00|11593.2|11563.2|11593.2|11563.2|11593.2|11563.2|11593.2|11563.2|0
1609252200000|2020-12-29 14:30:00|11604.1|11592.1|11560.6|11548.6|11604.1|11592.1|11558.1|11546.1|792
1609252500000|2020-12-29 14:35:00|11559.3|11547.3|11551.9|11539.9|11560.6|11548.6|11548.1|11536.1|462
1609252800000|2020-12-29 14:40:00|11553.1|11541.1|11578.1|11566.1|11583.1|11571.1|11550.6|11538.6|326
1609253100000|2020-12-29 14:45:00|11580.6|11568.6|11590.6|11578.6|11593.1|11581.1|11578.1|11566.1|226
1609253400000|2020-12-29 14:50:00|11593.1|11581.1|11600.6|11588.6|11600.6|11588.6|11593.1|11581.1|161
1609253700000|2020-12-29 14:55:00|11598.1|11586.1|11585.7|11573.7|11599.3|11587.3|11585.7|11573.7|239
1609254000000|2020-12-29 15:00:00|11584.5|11572.5|11610.6|11598.6|11613.1|11601.1|11583.2|11571.2|272
1609254300000|2020-12-29 15:05:00|11611.9|11599.9|11606.9|11594.9|11623.2|11611.2|11598.2|11586.2|310
1609254600000|2020-12-29 15:10:00|11599.5|11587.5|11593.3|11581.3|11603.2|11591.2|11593.3|11581.3|167
1609254900000|2020-12-29 15:15:00|11590.7|11578.7|11593.3|11581.3|11593.3|11581.3|11583.3|11571.3|132
1609255200000|2020-12-29 15:20:00|11592|11580|11593.3|11581.3|11593.3|11581.3|11588.3|11576.3|83
1609255500000|2020-12-29 15:25:00|11598.3|11586.3|11593.3|11581.3|11600.8|11588.8|11593.3|11581.3|114
1609255800000|2020-12-29 15:30:00|11594.5|11582.5|11583.3|11571.3|11600.8|11588.8|11580.8|11568.8|265
1609256100000|2020-12-29 15:35:00|11580.8|11568.8|11575.8|11563.8|11580.8|11568.8|11568.3|11556.3|266
1609256400000|2020-12-29 15:40:00|11574.6|11562.6|11572.1|11560.1|11578.3|11566.3|11568.3|11556.3|153
1609256700000|2020-12-29 15:45:00|11570.8|11558.8|11578.3|11566.3|11578.3|11566.3|11568.4|11556.4|127
1609257000000|2020-12-29 15:50:00|11575.9|11563.9|11578.3|11566.3|11579.6|11567.6|11568.4|11556.4|136
1609257300000|2020-12-29 15:55:00|11575.8|11563.8|11574.6|11562.6|11575.9|11563.9|11570.9|11558.9|65
1609257600000|2020-12-29 16:00:00|11575.9|11563.9|11575.9|11563.9|11578.3|11566.3|11569.6|11557.6|108
1609257900000|2020-12-29 16:05:00|11574.6|11562.6|11580.9|11568.9|11582.1|11570.1|11570.9|11558.9|109
1609258200000|2020-12-29 16:10:00|11578.4|11566.4|11585.9|11573.9|11590.9|11578.9|11575.9|11563.9|90
1609258500000|2020-12-29 16:15:00|11583.4|11571.4|11588.4|11576.4|11589.7|11577.7|11579.7|11567.7|95
1609258800000|2020-12-29 16:20:00|11587.2|11575.2|11579.7|11567.7|11595.9|11583.9|11578.4|11566.4|87
1609259100000|2020-12-29 16:25:00|11580.9|11568.9|11576|11564|11581|11569|11573.5|11561.5|87
1609259400000|2020-12-29 16:30:00|11577.2|11565.2|11573.5|11561.5|11581|11569|11571|11559|84
1609259700000|2020-12-29 16:35:00|11571|11559|11567.3|11555.3|11573.5|11561.5|11566|11554|7576
1609260000000|2020-12-29 16:40:00|11566|11554|11551.1|11539.1|11566|11554|11551.1|11539.1|177
1609260300000|2020-12-29 16:45:00|11552.3|11540.3|11546.1|11534.1|11553.6|11541.6|11541.1|11529.1|296
1609260600000|2020-12-29 16:50:00|11548.6|11536.6|11549.9|11537.9|11558.6|11546.6|11546.1|11534.1|136
1609260900000|2020-12-29 16:55:00|11548.6|11536.6|11551.1|11539.1|11558.6|11546.6|11548.6|11536.6|269
1609261200000|2020-12-29 17:00:00|11548.6|11536.6|11546.1|11534.1|11551.1|11539.1|11538.6|11526.6|239
1609261500000|2020-12-29 17:05:00|11548.6|11536.6|11546.1|11534.1|11551.1|11539.1|11544.8|11532.8|86
1609261800000|2020-12-29 17:10:00|11547.3|11535.3|11548.6|11536.6|11551.1|11539.1|11536.1|11524.1|159
1609262100000|2020-12-29 17:15:00|11547.3|11535.3|11539.9|11527.9|11551.2|11539.2|11536.2|11524.2|193
1609262400000|2020-12-29 17:20:00|11538.6|11526.6|11541.2|11529.2|11546.1|11534.1|11534.9|11522.9|213
1609262700000|2020-12-29 17:25:00|11538.7|11526.7|11541.2|11529.2|11541.2|11529.2|11536.2|11524.2|83
1609263000000|2020-12-29 17:30:00|11538.7|11526.7|11538.6|11526.6|11546.1|11534.1|11533.6|11521.6|158
1609263300000|2020-12-29 17:35:00|11536.1|11524.1|11544.8|11532.8|11546.1|11534.1|11536.1|11524.1|128
1609263600000|2020-12-29 17:40:00|11543.6|11531.6|11539.8|11527.8|11551.1|11539.1|11538.6|11526.6|163
1609263900000|2020-12-29 17:45:00|11541.1|11529.1|11551|11539|11553.5|11541.5|11538.6|11526.6|117
1609264200000|2020-12-29 17:50:00|11548.6|11536.6|11541.1|11529.1|11551.1|11539.1|11541.1|11529.1|80
1609264500000|2020-12-29 17:55:00|11543.6|11531.6|11546.1|11534.1|11546.1|11534.1|11541.1|11529.1|81
1609264800000|2020-12-29 18:00:00|11548.6|11536.6|11548.7|11536.7|11551.2|11539.2|11548.6|11536.6|73
1609265100000|2020-12-29 18:05:00|11546.2|11534.2|11548.7|11536.7|11548.7|11536.7|11544.9|11532.9|48
1609265400000|2020-12-29 18:10:00|11546.2|11534.2|11538.6|11526.6|11547.4|11535.4|11534.9|11522.9|122
1609265700000|2020-12-29 18:15:00|11539.9|11527.9|11528.7|11516.7|11541.1|11529.1|11526.2|11514.2|156
1609266000000|2020-12-29 18:20:00|11527.4|11515.4|11521.2|11509.2|11528.7|11516.7|11521.2|11509.2|89
1609266300000|2020-12-29 18:25:00|11520|11508|11521.2|11509.2|11523.7|11511.7|11516.2|11504.2|230
1609266600000|2020-12-29 18:30:00|11519.9|11507.9|11518.7|11506.7|11523.7|11511.7|11513.7|11501.7|117
1609266900000|2020-12-29 18:35:00|11517.5|11505.5|11508.8|11496.8|11518.7|11506.7|11507.5|11495.5|145
1609267200000|2020-12-29 18:40:00|11506.3|11494.3|11456.4|11444.4|11507.5|11495.5|11456.4|11444.4|598
1609267500000|2020-12-29 18:45:00|11451.4|11439.4|11491.3|11479.3|11491.3|11479.3|11436.4|11424.4|406
1609267800000|2020-12-29 18:50:00|11488.8|11476.8|11491.3|11479.3|11496.3|11484.3|11478.8|11466.8|253
1609268100000|2020-12-29 18:55:00|11488.8|11476.8|11456.4|11444.4|11493.8|11481.8|11456.4|11444.4|755
1609268400000|2020-12-29 19:00:00|11452.7|11440.7|11466.4|11454.4|11473.9|11461.9|11451.4|11439.4|603
1609338600000|2020-12-30 14:30:00|11485.3|11473.3|11426.6|11414.6|11485.3|11473.3|11424|11412|675
1609338900000|2020-12-30 14:35:00|11426.5|11414.5|11419.1|11407.1|11436.5|11424.5|11416.5|11404.5|407
1609339200000|2020-12-30 14:40:00|11421.6|11409.6|11446.6|11434.6|11446.6|11434.6|11406.6|11394.6|375
1609339500000|2020-12-30 14:45:00|11447.9|11435.9|11476.6|11464.6|11476.6|11464.6|11446.6|11434.6|268
1609339800000|2020-12-30 14:50:00|11477.9|11465.9|11487.9|11475.9|11495.4|11483.4|11457.9|11445.9|457
1609340100000|2020-12-30 14:55:00|11486.7|11474.7|11465.5|11453.5|11486.7|11474.7|11464.2|11452.2|130
1609340400000|2020-12-30 15:00:00|11466.7|11454.7|11467.9|11455.9|11486.7|11474.7|11464.2|11452.2|301
1609340700000|2020-12-30 15:05:00|11466.7|11454.7|11466.8|11454.8|11471.7|11459.7|11458|11446|178
1609341000000|2020-12-30 15:10:00|11464.3|11452.3|11475.5|11463.5|11476.8|11464.8|11458|11446|125
1609341300000|2020-12-30 15:15:00|11473|11461|11456.7|11444.7|11473|11461|11449.2|11437.2|156
1609341600000|2020-12-30 15:20:00|11458|11446|11456.7|11444.7|11463|11451|11451.7|11439.7|229
1609341900000|2020-12-30 15:25:00|11459.2|11447.2|11464.2|11452.2|11467.9|11455.9|11451.7|11439.7|140
1609342200000|2020-12-30 15:30:00|11466.7|11454.7|11471.7|11459.7|11474.2|11462.2|11454.2|11442.2|282
1609342500000|2020-12-30 15:35:00|11470.5|11458.5|11464.3|11452.3|11473|11461|11464.2|11452.2|144
1609342800000|2020-12-30 15:40:00|11464.2|11452.2|11474.3|11462.3|11474.3|11462.3|11455.5|11443.5|99
1609343100000|2020-12-30 15:45:00|11471.8|11459.8|11456.8|11444.8|11471.8|11459.8|11456.8|11444.8|79
1609343400000|2020-12-30 15:50:00|11453.1|11441.1|11463.1|11451.1|11469.3|11457.3|11451.8|11439.8|99
1609343700000|2020-12-30 15:55:00|11461.9|11449.9|11446.9|11434.9|11464.4|11452.4|11446.8|11434.8|150
1609344000000|2020-12-30 16:00:00|11448.1|11436.1|11453.1|11441.1|11454.3|11442.3|11444.3|11432.3|99
1609344300000|2020-12-30 16:05:00|11451.9|11439.9|11446.9|11434.9|11459.4|11447.4|11443.1|11431.1|226
1609344600000|2020-12-30 16:10:00|11445.6|11433.6|11434.4|11422.4|11449.4|11437.4|11434.4|11422.4|111
1609344900000|2020-12-30 16:15:00|11432|11420|11439.5|11427.5|11439.5|11427.5|11422|11410|181
1609345200000|2020-12-30 16:20:00|11438.2|11426.2|11435.8|11423.8|11447|11435|11435.8|11423.8|105
1609345500000|2020-12-30 16:25:00|11434.6|11422.6|11428.3|11416.3|11434.6|11422.6|11422.1|11410.1|145
1609345800000|2020-12-30 16:30:00|11429.6|11417.6|11422.1|11410.1|11429.6|11417.6|11422.1|11410.1|78
1609346100000|2020-12-30 16:35:00|11423.4|11411.4|11429.7|11417.7|11429.7|11417.7|11422.1|11410.1|80
1609346400000|2020-12-30 16:40:00|11432.2|11420.2|11442.2|11430.2|11444.7|11432.7|11432.2|11420.2|89
1609346700000|2020-12-30 16:45:00|11444.7|11432.7|11457.3|11445.3|11459.7|11447.7|11438.5|11426.5|125
1609347000000|2020-12-30 16:50:00|11458.5|11446.5|11467.3|11455.3|11467.3|11455.3|11456|11444|96
1609347300000|2020-12-30 16:55:00|11466|11454|11481|11469|11484.8|11472.8|11464.8|11452.8|146
1609347600000|2020-12-30 17:00:00|11479.8|11467.8|11482.3|11470.3|11487.3|11475.3|11474.8|11462.8|231
1609347900000|2020-12-30 17:05:00|11481.1|11469.1|11489.8|11477.8|11494.8|11482.8|11479.8|11467.8|128
1609348200000|2020-12-30 17:10:00|11492.3|11480.3|11482.3|11470.3|11494.8|11482.8|11479.8|11467.8|131
1609348500000|2020-12-30 17:15:00|11479.8|11467.8|11477.4|11465.4|11482.4|11470.4|11474.9|11462.9|109
1609348800000|2020-12-30 17:20:00|11478.6|11466.6|11475|11463|11479.9|11467.9|11470|11458|114
1609349100000|2020-12-30 17:25:00|11473.7|11461.7|11482.5|11470.5|11487.5|11475.5|11473.7|11461.7|151
1609349400000|2020-12-30 17:30:00|11481.3|11469.3|11477.5|11465.5|11481.3|11469.3|11473.8|11461.8|55
1609349700000|2020-12-30 17:35:00|11480|11468|11485|11473|11486.3|11474.3|11480|11468|50
1609350000000|2020-12-30 17:40:00|11483.8|11471.8|11490.1|11478.1|11495.1|11483.1|11482.6|11470.6|96
1609350300000|2020-12-30 17:45:00|11488.8|11476.8|11491.3|11479.3|11493.8|11481.8|11487.6|11475.6|44
1609350600000|2020-12-30 17:50:00|11491.4|11479.4|11485.1|11473.1|11492.6|11480.6|11483.9|11471.9|41
1609350900000|2020-12-30 17:55:00|11486.4|11474.4|11495.1|11483.1|11495.2|11483.2|11485.1|11473.1|75
1609351200000|2020-12-30 18:00:00|11495.2|11483.2|11491.4|11479.4|11502.7|11490.7|11490.2|11478.2|150
1609351500000|2020-12-30 18:05:00|11491.5|11479.5|11485.3|11473.3|11495.2|11483.2|11482.8|11470.8|109
1609351800000|2020-12-30 18:10:00|11484|11472|11485.3|11473.3|11485.3|11473.3|11482.7|11470.7|89
1609352100000|2020-12-30 18:15:00|11482.8|11470.8|11484|11472|11487.8|11475.8|11477.8|11465.8|100
1609352400000|2020-12-30 18:20:00|11482.8|11470.8|11476.6|11464.6|11486.5|11474.5|11476.6|11464.6|67
1609352700000|2020-12-30 18:25:00|11475.3|11463.3|11471.6|11459.6|11476.6|11464.6|11469.1|11457.1|131
1609353000000|2020-12-30 18:30:00|11471.7|11459.7|11470.4|11458.4|11475.4|11463.4|11459.1|11447.1|211
1609353300000|2020-12-30 18:35:00|11467.9|11455.9|11480.4|11468.4|11480.4|11468.4|11466.6|11454.6|66
1609353600000|2020-12-30 18:40:00|11477.9|11465.9|11477.9|11465.9|11480.4|11468.4|11474.2|11462.2|82
1609353900000|2020-12-30 18:45:00|11475.4|11463.4|11466.7|11454.7|11480.4|11468.4|11465.4|11453.4|127
1609354200000|2020-12-30 18:50:00|11467.9|11455.9|11458|11446|11467.9|11455.9|11454.3|11442.3|108
1609354500000|2020-12-30 18:55:00|11460.5|11448.5|11455.5|11443.5|11468|11456|11451.8|11439.8|668
1609354800000|2020-12-30 19:00:00|11454.3|11442.3|11456.9|11444.9|11464.3|11452.3|11453|11441|356
1609425000000|2020-12-31 14:30:00|11480.7|11468.7|11478.8|11466.8|11492.6|11480.6|11451.4|11439.4|517
1609425300000|2020-12-31 14:35:00|11476.3|11464.3|11473.7|11461.7|11478.7|11466.7|11468.7|11456.7|166
1609425600000|2020-12-31 14:40:00|11472.5|11460.5|11476.1|11464.1|11478.7|11466.7|11461.2|11449.2|289
1609425900000|2020-12-31 14:45:00|11477.4|11465.4|11451.4|11439.4|11481.2|11469.2|11445.3|11433.3|358
1609426200000|2020-12-31 14:50:00|11450.2|11438.2|11461.4|11449.4|11463.9|11451.9|11444|11432|143
1609426500000|2020-12-31 14:55:00|11462.6|11450.6|11465.1|11453.1|11466.4|11454.4|11454|11442|119
1609426800000|2020-12-31 15:00:00|11463.9|11451.9|11455.3|11443.3|11466.4|11454.4|11451.5|11439.5|171
1609427100000|2020-12-31 15:05:00|11454.1|11442.1|11452.8|11440.8|11459.1|11447.1|11444.1|11432.1|156
1609427400000|2020-12-31 15:10:00|11454|11442|11457.9|11445.9|11464.1|11452.1|11449.1|11437.1|186
1609427700000|2020-12-31 15:15:00|11459.1|11447.1|11454.1|11442.1|11464.2|11452.2|11446.6|11434.6|178
1609428000000|2020-12-31 15:20:00|11456.6|11444.6|11452.9|11440.9|11456.6|11444.6|11444.2|11432.2|102
1609428300000|2020-12-31 15:25:00|11454.1|11442.1|11451.7|11439.7|11456.6|11444.6|11450.4|11438.4|83
1609428600000|2020-12-31 15:30:00|11450.5|11438.5|11464.3|11452.3|11464.3|11452.3|11450.5|11438.5|173
1609428900000|2020-12-31 15:35:00|11465.6|11453.6|11466.9|11454.9|11468.1|11456.1|11461.8|11449.8|149
1609429200000|2020-12-31 15:40:00|11468.1|11456.1|11468.2|11456.2|11477|11465|11467|11455|183
1609429500000|2020-12-31 15:45:00|11467|11455|11469.5|11457.5|11477|11465|11467|11455|110
1609429800000|2020-12-31 15:50:00|11469.6|11457.6|11472.1|11460.1|11474.6|11462.6|11462.1|11450.1|159
1609430100000|2020-12-31 15:55:00|11472|11460|11487.1|11475.1|11489.6|11477.6|11472|11460|189
1609430400000|2020-12-31 16:00:00|11485.9|11473.9|11497.1|11485.1|11503.3|11491.3|11482.2|11470.2|215
1609430700000|2020-12-31 16:05:00|11497.2|11485.2|11515.8|11503.8|11515.8|11503.8|11492.1|11480.1|187
1609431000000|2020-12-31 16:10:00|11514.6|11502.6|11514.6|11502.6|11517.1|11505.1|11500.9|11488.9|181
1609431300000|2020-12-31 16:15:00|11514.7|11502.7|11507.1|11495.1|11530.9|11518.9|11502.2|11490.2|245
1609431600000|2020-12-31 16:20:00|11508.4|11496.4|11497.2|11485.2|11508.4|11496.4|11497.2|11485.2|120
1609431900000|2020-12-31 16:25:00|11497.3|11485.3|11512.3|11500.3|11512.3|11500.3|11497.2|11485.2|153
1609432200000|2020-12-31 16:30:00|11511.1|11499.1|11507.3|11495.3|11514.8|11502.8|11499.8|11487.8|204
1609432500000|2020-12-31 16:35:00|11508.5|11496.5|11492.3|11480.3|11508.5|11496.5|11487.4|11475.4|149
1609432800000|2020-12-31 16:40:00|11491.1|11479.1|11477.4|11465.4|11494.8|11482.8|11474.9|11462.9|176
1609433100000|2020-12-31 16:45:00|11478.6|11466.6|11469.9|11457.9|11484.9|11472.9|11469.9|11457.9|110
1609433400000|2020-12-31 16:50:00|11470|11458|11463.7|11451.7|11480|11468|11462.4|11450.4|268
1609433700000|2020-12-31 16:55:00|11462.5|11450.5|11466.1|11454.1|11469.9|11457.9|11457.4|11445.4|226
1609434000000|2020-12-31 17:00:00|11464.8|11452.8|11455|11443|11467.5|11455.5|11452.6|11440.6|197
1609434300000|2020-12-31 17:05:00|11455.1|11443.1|11448.9|11436.9|11455.1|11443.1|11445.1|11433.1|148
1609434600000|2020-12-31 17:10:00|11446.4|11434.4|11452.5|11440.5|11452.6|11440.6|11445|11433|121
1609434900000|2020-12-31 17:15:00|11452.6|11440.6|11447.7|11435.7|11452.6|11440.6|11445.1|11433.1|74
1609435200000|2020-12-31 17:20:00|11446.4|11434.4|11456.4|11444.4|11457.6|11445.6|11445.2|11433.2|182
1609435500000|2020-12-31 17:25:00|11455.2|11443.2|11457.7|11445.7|11460.2|11448.2|11450.2|11438.2|64
1609435800000|2020-12-31 17:30:00|11457.8|11445.8|11460.2|11448.2|11465.2|11453.2|11457.8|11445.8|68
1609436100000|2020-12-31 17:35:00|11460.3|11448.3|11456.5|11444.5|11462.7|11450.7|11455.2|11443.2|68
1609436400000|2020-12-31 17:40:00|11455.3|11443.3|11464|11452|11465.2|11453.2|11455.2|11443.2|62
1609436700000|2020-12-31 17:45:00|11462.8|11450.8|11460.3|11448.3|11462.8|11450.8|11457.8|11445.8|49
1609437000000|2020-12-31 17:50:00|11459|11447|11452.9|11440.9|11462.8|11450.8|11452.8|11440.8|63
1609437300000|2020-12-31 17:55:00|11452.8|11440.8|11460.3|11448.3|11462.9|11450.9|11450.4|11438.4|79
1609437600000|2020-12-31 18:00:00|11457.9|11445.9|11466.7|11454.7|11472.9|11460.9|11457.9|11445.9|164
1609437900000|2020-12-31 18:05:00|11465.4|11453.4|11476.7|11464.7|11478|11466|11462.9|11450.9|67
1609438200000|2020-12-31 18:10:00|11477.9|11465.9|11469.2|11457.2|11479.2|11467.2|11465.4|11453.4|181
1609438500000|2020-12-31 18:15:00|11471.6|11459.6|11469.2|11457.2|11472.9|11460.9|11465.5|11453.5|51
1609438800000|2020-12-31 18:20:00|11468|11456|11478|11466|11478.1|11466.1|11468|11456|50
1609439100000|2020-12-31 18:25:00|11478.1|11466.1|11473.1|11461.1|11478.1|11466.1|11469.4|11457.4|103
1609439400000|2020-12-31 18:30:00|11470.6|11458.6|11484.4|11472.4|11484.4|11472.4|11470.6|11458.6|99
1609439700000|2020-12-31 18:35:00|11483.1|11471.1|11500.5|11488.5|11500.6|11488.6|11480.6|11468.6|229
1609440000000|2020-12-31 18:40:00|11500.6|11488.6|11493.1|11481.1|11503.1|11491.1|11493.1|11481.1|135
1609440300000|2020-12-31 18:45:00|11494.4|11482.4|11498.2|11486.2|11505.5|11493.5|11493.2|11481.2|206
1609440600000|2020-12-31 18:50:00|11496.9|11484.9|11499.5|11487.5|11508.1|11496.1|11493.1|11481.1|141
1609440900000|2020-12-31 18:55:00|11498.2|11486.2|11526.7|11514.7|11528|11516|11498.2|11486.2|735
1609441200000|2020-12-31 19:00:00|11528|11516|11530.4|11518.4|11535.5|11523.5|11525.4|11513.1|502
1609770600000|2021-01-04 14:30:00|11576.6|11564.6|11559.8|11547.8|11584.7|11572.7|11552.6|11540.6|961
1609770900000|2021-01-04 14:35:00|11559.7|11547.7|11566.6|11554.6|11569.4|11557.4|11551.9|11539.9|418
1609771200000|2021-01-04 14:40:00|11565.5|11553.5|11511.9|11499.9|11566.6|11554.6|11509.2|11497.2|561
1609771500000|2021-01-04 14:45:00|11513|11501|11524.4|11512.4|11530.4|11518.4|11504.4|11492.4|358
1609771800000|2021-01-04 14:50:00|11525.6|11513.6|11524|11512|11529.2|11517.2|11504.2|11492.2|293
1609772100000|2021-01-04 14:55:00|11524.1|11512.1|11530.9|11518.9|11536.1|11524.1|11521|11509|208
1609772400000|2021-01-04 15:00:00|11529.7|11517.7|11503|11491|11534.4|11522.4|11503|11491|313
1609772700000|2021-01-04 15:05:00|11503.1|11491.1|11482.3|11470.3|11505.4|11493.4|11479.4|11467.4|430
1609773000000|2021-01-04 15:10:00|11481.2|11469.2|11439.3|11427.3|11488.7|11476.7|11424.5|11412.5|451
1609773300000|2021-01-04 15:15:00|11441.6|11429.6|11427.7|11415.7|11441.6|11429.6|11407.1|11395.1|524
1609773600000|2021-01-04 15:20:00|11426.4|11414.4|11391.6|11379.6|11426.6|11414.6|11387.8|11375.8|489
1609773900000|2021-01-04 15:25:00|11392.7|11380.7|11361.1|11349.1|11392.8|11380.8|11301.1|11289.1|894
1609774200000|2021-01-04 15:30:00|11362.4|11350.4|11329|11317|11362.4|11350.4|11308.6|11296.6|568
1609774500000|2021-01-04 15:35:00|11325.4|11313.4|11322|11310|11342.4|11330.4|11316.7|11304.7|732
1609774800000|2021-01-04 15:40:00|11320.9|11308.9|11349.4|11337.4|11354.7|11342.7|11320.7|11308.3|433
1609775100000|2021-01-04 15:45:00|11347.2|11335.2|11349|11337|11371.1|11359.1|11328.6|11316.6|393
1609775400000|2021-01-04 15:50:00|11348.7|11336.7|11358.6|11346.6|11358.6|11346.6|11333.7|11321.7|319
1609775700000|2021-01-04 15:55:00|11356.1|11344.1|11352|11340|11361|11349|11343.5|11331.5|265
1609776000000|2021-01-04 16:00:00|11350.9|11338.9|11327.3|11315.3|11350.9|11338.9|11323.8|11311.8|274
1609776300000|2021-01-04 16:05:00|11326.1|11314.1|11317.7|11305.7|11326.1|11314.1|11316.6|11304.6|218
1609776600000|2021-01-04 16:10:00|11316.6|11304.6|11309|11297|11320.5|11308.5|11308.8|11296.8|287
1609776900000|2021-01-04 16:15:00|11308.8|11296.8|11326.4|11314.4|11326.4|11314.4|11306.5|11294.5|179
1609777200000|2021-01-04 16:20:00|11325.2|11313.2|11311.4|11299.4|11326.4|11314.4|11309|11297|195
1609777500000|2021-01-04 16:25:00|11311.5|11299.5|11324|11312|11324|11312|11303.9|11291.9|269
1609777800000|2021-01-04 16:30:00|11322.7|11310.7|11314.2|11302.2|11322.8|11310.8|11306.7|11294.7|209
1609778100000|2021-01-04 16:35:00|11312.8|11300.8|11313.6|11301.6|11314.8|11302.8|11304.7|11292.7|191
1609778400000|2021-01-04 16:40:00|11313.7|11301.7|11320.5|11308.5|11327.4|11315.4|11311.5|11299.5|264
1609778700000|2021-01-04 16:45:00|11323.1|11311.1|11303.6|11291.6|11323.1|11311.1|11303.3|11291.3|224
1609779000000|2021-01-04 16:50:00|11303.5|11291.5|11303.5|11291.5|11306|11294|11298.4|11286.4|264
1609779300000|2021-01-04 16:55:00|11303.4|11291.4|11276.1|11264.1|11303.5|11291.5|11276.1|11264.1|379
1609779600000|2021-01-04 17:00:00|11273.6|11261.6|11254|11242|11273.6|11261.6|11248.6|11236.6|351
1609779900000|2021-01-04 17:05:00|11249.3|11237.3|11251.5|11239.5|11266.6|11254.6|11234.1|11222.1|419
1609780200000|2021-01-04 17:10:00|11250.4|11238.4|11245|11233|11254.3|11242.3|11239.4|11227.4|319
1609780500000|2021-01-04 17:15:00|11243.8|11231.8|11264.4|11252.4|11264.4|11252.4|11238.8|11226.8|342
1609780800000|2021-01-04 17:20:00|11263.3|11251.3|11254.7|11242.7|11264.4|11252.4|11241.9|11229.9|206
1609781100000|2021-01-04 17:25:00|11252.2|11240.2|11265.8|11253.8|11267.1|11255.1|11249.7|11237.7|188
1609781400000|2021-01-04 17:30:00|11264.7|11252.7|11273.9|11261.9|11276.4|11264.4|11260|11248|201
1609781700000|2021-01-04 17:35:00|11275|11263|11269.3|11257.3|11282.8|11270.8|11262.8|11250.8|213
1609782000000|2021-01-04 17:40:00|11270.4|11258.4|11265|11253|11275.5|11263.5|11262.5|11250.5|185
1609782300000|2021-01-04 17:45:00|11265.1|11253.1|11255.2|11243.2|11265.2|11253.2|11255.1|11243.1|195
1609782600000|2021-01-04 17:50:00|11255.1|11243.1|11235.5|11223.5|11255.5|11243.5|11235.4|11223.4|359
1609782900000|2021-01-04 17:55:00|11235.4|11223.4|11252|11240|11254.2|11242.2|11227.9|11215.9|237
1609783200000|2021-01-04 18:00:00|11251.9|11239.9|11234.1|11222.1|11254.1|11242.1|11234.1|11222.1|88
1609783500000|2021-01-04 18:05:00|11234.4|11222.4|11209|11197|11241.7|11229.7|11204.2|11192.2|208
1609783800000|2021-01-04 18:10:00|11205.4|11193.4|11254.7|11242.7|11254.7|11242.7|11198|11186|270
1609784100000|2021-01-04 18:15:00|11255.9|11243.9|11245.5|11233.5|11266|11254|11242.7|11230.7|133
1609784400000|2021-01-04 18:20:00|11246.6|11234.6|11259.2|11247.2|11261.7|11249.7|11245.3|11233.3|111
1609784700000|2021-01-04 18:25:00|11261.7|11249.7|11281.5|11269.5|11284.6|11272.6|11256.6|11244.6|230
1609785000000|2021-01-04 18:30:00|11282.6|11270.6|11282.3|11270.3|11292.6|11280.6|11274.8|11262.8|249
1609785300000|2021-01-04 18:35:00|11287.3|11275.3|11286.9|11274.9|11294.3|11282.3|11282.1|11270.1|185
1609785600000|2021-01-04 18:40:00|11287.1|11275.1|11278.2|11266.2|11294.1|11282.1|11278.2|11266.2|136
1609785900000|2021-01-04 18:45:00|11279.3|11267.3|11277.1|11265.1|11294.1|11282.1|11276.6|11264.6|251
1609786200000|2021-01-04 18:50:00|11277|11265|11263|11251|11282.1|11270.1|11258.1|11246.1|315
1609786500000|2021-01-04 18:55:00|11262.9|11250.9|11274.9|11262.9|11294.6|11282.6|11240.1|11228.1|1323
1609786800000|2021-01-04 19:00:00|11275.1|11263.1|11257.4|11245.4|11277.5|11265.5|11248.8|11236.8|752
1609857000000|2021-01-05 14:30:00|11320|11308|11296.7|11284.7|11320|11308|11251.6|11239.6|864
1609857300000|2021-01-05 14:35:00|11295.6|11283.6|11195.4|11183.4|11298.1|11286.1|11194.3|11182.3|644
1609857600000|2021-01-05 14:40:00|11194.3|11182.3|11249.8|11237.8|11255.4|11243.4|11188.5|11176.5|571
1609857900000|2021-01-05 14:45:00|11252.3|11240.3|11283.9|11271.9|11285.1|11273.1|11246.4|11234.4|505
1609858200000|2021-01-05 14:50:00|11282.6|11270.6|11294.2|11282.2|11302.9|11290.9|11271.4|11259.4|284
1609858500000|2021-01-05 14:55:00|11295.3|11283.3|11311.7|11299.7|11322.7|11310.7|11289.4|11277.4|248
1609858800000|2021-01-05 15:00:00|11309.5|11297.5|11343.3|11331.3|11343.4|11331.4|11287.2|11275.2|361
1609859100000|2021-01-05 15:05:00|11342.1|11330.1|11335.2|11323.2|11348.9|11336.9|11316.3|11304.3|260
1609859400000|2021-01-05 15:10:00|11336.4|11324.4|11355.7|11343.7|11355.9|11343.9|11331.1|11319.1|220
1609859700000|2021-01-05 15:15:00|11355.9|11343.9|11393.9|11381.9|11418.3|11406.3|11352.5|11340.5|541
1609860000000|2021-01-05 15:20:00|11394|11382|11410.3|11398.3|11420.3|11408.3|11385|11373|369
1609860300000|2021-01-05 15:25:00|11410.5|11398.5|11421.6|11409.6|11437.3|11425.3|11410.5|11398.5|358
1609860600000|2021-01-05 15:30:00|11422.7|11410.7|11440.4|11428.4|11450.4|11438.4|11420.2|11408.2|366
1609860900000|2021-01-05 15:35:00|11439.3|11427.3|11410.4|11398.4|11450.1|11438.1|11407.9|11395.9|342
1609861200000|2021-01-05 15:40:00|11407.9|11395.9|11424.3|11412.3|11435.4|11423.4|11407.9|11395.9|294
1609861500000|2021-01-05 15:45:00|11425.3|11413.3|11413.4|11401.4|11433.4|11421.4|11413.2|11401.2|212
1609861800000|2021-01-05 15:50:00|11413.2|11401.2|11415.9|11403.9|11428.4|11416.4|11408.7|11396.7|170
1609862100000|2021-01-05 15:55:00|11416.1|11404.1|11420.8|11408.8|11428.3|11416.3|11415.9|11403.9|280
1609862400000|2021-01-05 16:00:00|11420.6|11408.6|11425.2|11413.2|11435.2|11423.2|11413.2|11401.2|318
1609862700000|2021-01-05 16:05:00|11426.5|11414.5|11439.2|11427.2|11450|11438|11425.4|11413.4|173
1609863000000|2021-01-05 16:10:00|11437.9|11425.9|11489.1|11477.1|11491.6|11479.6|11435.6|11423.6|357
1609863300000|2021-01-05 16:15:00|11490.4|11478.4|11488.5|11476.5|11501.3|11489.3|11479|11467|368
1609863600000|2021-01-05 16:20:00|11488.6|11476.6|11508.6|11496.6|11533.4|11521.4|11488.6|11476.6|464
1609863900000|2021-01-05 16:25:00|11508.7|11496.7|11530.8|11518.8|11546.2|11534.2|11508.7|11496.7|242
1609864200000|2021-01-05 16:30:00|11531|11519|11522.5|11510.5|11548.3|11536.3|11520|11508|281
1609864500000|2021-01-05 16:35:00|11521.3|11509.3|11567.7|11555.7|11597.8|11585.8|11521.3|11509.3|647
1609864800000|2021-01-05 16:40:00|11568.8|11556.8|11554.7|11542.7|11586.1|11574.1|11549.5|11537.5|400
1609865100000|2021-01-05 16:45:00|11554.8|11542.8|11567.2|11555.2|11583.8|11571.8|11554.7|11542.7|434
1609865400000|2021-01-05 16:50:00|11567.4|11555.4|11582.1|11570.1|11594|11582|11564.9|11552.9|319
1609865700000|2021-01-05 16:55:00|11583.5|11571.5|11572|11560|11594.6|11582.6|11556.7|11544.7|430
1609866000000|2021-01-05 17:00:00|11571.8|11559.8|11577.5|11565.5|11577.7|11565.7|11566.3|11554.3|242
1609866300000|2021-01-05 17:05:00|11576.4|11564.4|11527.5|11515.5|11583.3|11571.3|11526.3|11514.3|331
1609866600000|2021-01-05 17:10:00|11526.4|11514.4|11507.3|11495.3|11557|11545|11493.2|11481.2|361
1609866900000|2021-01-05 17:15:00|11506.3|11494.3|11521|11509|11527|11515|11499.8|11487.8|251
1609867200000|2021-01-05 17:20:00|11518.7|11506.7|11527.5|11515.5|11537.8|11525.8|11487.9|11475.9|387
1609867500000|2021-01-05 17:25:00|11527.7|11515.7|11547.4|11535.4|11550.1|11538.1|11527.7|11515.7|183
1609867800000|2021-01-05 17:30:00|11546.3|11534.3|11572.1|11560.1|11576.8|11564.8|11545.1|11533.1|326
1609868100000|2021-01-05 17:35:00|11574.6|11562.6|11566.6|11554.6|11576.8|11564.8|11554.1|11542.1|275
1609868400000|2021-01-05 17:40:00|11564.1|11552.1|11549.1|11537.1|11577.5|11565.5|11548.8|11536.8|281
1609868700000|2021-01-05 17:45:00|11548.9|11536.9|11556.3|11544.3|11556.3|11544.3|11541.3|11529.3|225
1609869000000|2021-01-05 17:50:00|11551.9|11539.9|11553.2|11541.2|11561.6|11549.6|11549.9|11537.9|239
1609869300000|2021-01-05 17:55:00|11552.1|11540.1|11533.1|11521.1|11561.9|11549.9|11530.6|11518.6|285
1609869600000|2021-01-05 18:00:00|11532|11520|11546.6|11534.6|11553.6|11541.6|11532|11520|150
1609869900000|2021-01-05 18:05:00|11545.5|11533.5|11536.7|11524.7|11554.4|11542.4|11531.6|11519.6|130
1609870200000|2021-01-05 18:10:00|11536.9|11524.9|11532.5|11520.5|11538.8|11526.8|11529.8|11517.8|82
1609870500000|2021-01-05 18:15:00|11531.4|11519.4|11525.2|11513.2|11536.3|11524.3|11521.4|11509.4|70
1609870800000|2021-01-05 18:20:00|11525.3|11513.3|11537.5|11525.5|11539.9|11527.9|11525.3|11513.3|88
1609871100000|2021-01-05 18:25:00|11535|11523|11519.3|11507.3|11536.3|11524.3|11519.3|11507.3|128
1609871400000|2021-01-05 18:30:00|11520.7|11508.7|11515.1|11503.1|11536.3|11524.3|11512.6|11500.6|187
1609871700000|2021-01-05 18:35:00|11513.7|11501.7|11517|11505|11538.9|11526.9|11497.9|11485.9|310
1609872000000|2021-01-05 18:40:00|11515.8|11503.8|11545.6|11533.6|11548.6|11536.6|11515.8|11503.8|276
1609872300000|2021-01-05 18:45:00|11544.5|11532.5|11545.4|11533.4|11560.1|11548.1|11530.7|11518.7|344
1609872600000|2021-01-05 18:50:00|11544.3|11532.3|11580.5|11568.5|11582.8|11570.8|11543.2|11531.2|386
1609872900000|2021-01-05 18:55:00|11579.4|11567.4|11556.1|11544.1|11585.2|11573.2|11550.7|11538.7|1040
1609873200000|2021-01-05 19:00:00|11557.2|11545.2|11547.4|11535.4|11558.5|11546.5|11543.3|11531.3|561
1609943400000|2021-01-06 14:30:00|11534.5|11522.5|11534.1|11522.1|11553.8|11541.8|11495|11483|994
1609943700000|2021-01-06 14:35:00|11533.6|11521.6|11527.6|11515.6|11551.3|11539.3|11521.8|11509.8|400
1609944000000|2021-01-06 14:40:00|11528.8|11516.8|11514.2|11502.2|11544|11532|11513.1|11501.1|266
1609944300000|2021-01-06 14:45:00|11514.4|11502.4|11525.4|11513.4|11553.2|11541.2|11514.2|11502.2|296
1609944600000|2021-01-06 14:50:00|11525.7|11513.7|11534|11522|11547.6|11535.6|11521.8|11509.8|185
1609944900000|2021-01-06 14:55:00|11535.1|11523.1|11520.1|11508.1|11550.1|11538.1|11520.1|11508.1|239
1609945200000|2021-01-06 15:00:00|11522.3|11510.3|11528|11516|11533.1|11521.1|11514.4|11502.4|233
1609945500000|2021-01-06 15:05:00|11534.4|11522.4|11561.7|11549.7|11582.6|11570.6|11533.5|11521.5|356
1609945800000|2021-01-06 15:10:00|11564.2|11552.2|11558.2|11546.2|11573.1|11561.1|11555.3|11543.3|185
1609946100000|2021-01-06 15:15:00|11559.3|11547.3|11601.3|11589.3|11602.7|11590.7|11551.2|11539.2|256
1609946400000|2021-01-06 15:20:00|11600|11588|11587.8|11575.8|11625.8|11613.8|11586.6|11574.6|433
1609946700000|2021-01-06 15:25:00|11587.6|11575.6|11587.4|11575.4|11595.1|11583.1|11583.1|11571.1|260
1609947000000|2021-01-06 15:30:00|11587.3|11575.3|11607.5|11595.5|11607.9|11595.9|11579.8|11567.8|274
1609947300000|2021-01-06 15:35:00|11608.9|11596.9|11586.5|11574.5|11608.9|11596.9|11582.7|11570.7|225
1609947600000|2021-01-06 15:40:00|11586.6|11574.6|11574.7|11562.7|11595.1|11583.1|11569.1|11557.1|233
1609947900000|2021-01-06 15:45:00|11576|11564|11551.3|11539.3|11583.7|11571.7|11547.7|11535.7|326
1609948200000|2021-01-06 15:50:00|11551.4|11539.4|11562.2|11550.2|11577.2|11565.2|11547.7|11535.7|169
1609948500000|2021-01-06 15:55:00|11561|11549|11531.2|11519.2|11569.9|11557.9|11528.7|11516.7|235
1609948800000|2021-01-06 16:00:00|11532.7|11520.7|11556.9|11544.9|11556.9|11544.9|11525.2|11513.2|368
1609949100000|2021-01-06 16:05:00|11559.6|11547.6|11540.5|11528.5|11569.2|11557.2|11540.5|11528.5|249
1609949400000|2021-01-06 16:10:00|11540.6|11528.6|11543.7|11531.7|11553.1|11541.1|11540.3|11528.3|167
1609949700000|2021-01-06 16:15:00|11544.8|11532.8|11551.4|11539.4|11558.2|11546.2|11540.3|11528.3|155
1609950000000|2021-01-06 16:20:00|11552.5|11540.5|11536.8|11524.8|11554.3|11542.3|11530.4|11518.4|153
1609950300000|2021-01-06 16:25:00|11537|11525|11538.2|11526.2|11538.2|11526.2|11525.7|11513.7|201
1609950600000|2021-01-06 16:30:00|11538.4|11526.4|11562.6|11550.6|11565.1|11553.1|11536.1|11524.1|173
1609950900000|2021-01-06 16:35:00|11560.1|11548.1|11543.1|11531.1|11560.1|11548.1|11538.3|11526.3|121
1609951200000|2021-01-06 16:40:00|11542.9|11530.9|11559.7|11547.7|11559.7|11547.7|11537.4|11525.4|95
1609951500000|2021-01-06 16:45:00|11560.8|11548.8|11552.1|11540.1|11561.1|11549.1|11538.6|11526.6|115
1609951800000|2021-01-06 16:50:00|11551|11539|11574.3|11562.3|11580.2|11568.2|11551|11539|182
1609952100000|2021-01-06 16:55:00|11575.3|11563.3|11569.5|11557.5|11585|11573|11569.5|11557.5|108
1609952400000|2021-01-06 17:00:00|11573.2|11561.2|11561.2|11549.2|11585.4|11573.4|11555.9|11543.9|184
1609952700000|2021-01-06 17:05:00|11563.6|11551.6|11571.4|11559.4|11571.4|11559.4|11558.6|11546.6|171
1609953000000|2021-01-06 17:10:00|11571.6|11559.6|11579|11567|11579|11567|11567.7|11555.7|126
1609953300000|2021-01-06 17:15:00|11579.1|11567.1|11577.6|11565.6|11581.3|11569.3|11576.3|11564.3|160
1609953600000|2021-01-06 17:20:00|11578.8|11566.8|11554|11542|11580.1|11568.1|11554|11542|124
1609953900000|2021-01-06 17:25:00|11553.8|11541.8|11561.7|11549.7|11565.6|11553.6|11553.8|11541.8|104
1609954200000|2021-01-06 17:30:00|11559.2|11547.2|11544.7|11532.7|11565.5|11553.5|11542.4|11530.4|200
1609954500000|2021-01-06 17:35:00|11543.5|11531.5|11544.2|11532.2|11547.9|11535.9|11540.3|11528.3|175
1609954800000|2021-01-06 17:40:00|11547.9|11535.9|11542.4|11530.4|11548.1|11536.1|11540.6|11528.6|151
1609955100000|2021-01-06 17:45:00|11541.3|11529.3|11545.8|11533.8|11551|11539|11541.3|11529.3|138
1609955400000|2021-01-06 17:50:00|11546|11534|11554.6|11542.6|11555.9|11543.9|11545.7|11533.7|87
1609955700000|2021-01-06 17:55:00|11553.5|11541.5|11559.8|11547.8|11563.6|11551.6|11548.7|11536.7|107
1609956000000|2021-01-06 18:00:00|11558.6|11546.6|11551.3|11539.3|11561.2|11549.2|11548.8|11536.8|98
1609956300000|2021-01-06 18:05:00|11551.4|11539.4|11559|11547|11561.1|11549.1|11546.4|11534.4|204
1609956600000|2021-01-06 18:10:00|11558.8|11546.8|11568|11556|11569.4|11557.4|11558.8|11546.8|70
1609956900000|2021-01-06 18:15:00|11568.3|11556.3|11565.5|11553.5|11570.6|11558.6|11561.9|11549.9|93
1609957200000|2021-01-06 18:20:00|11566.6|11554.6|11561.6|11549.6|11566.7|11554.7|11560.3|11548.3|86
1609957500000|2021-01-06 18:25:00|11560.5|11548.5|11557.7|11545.7|11562.7|11550.7|11554.3|11542.3|75
1609957800000|2021-01-06 18:30:00|11556.6|11544.6|11555.6|11543.6|11558.1|11546.1|11548.1|11536.1|94
1609958100000|2021-01-06 18:35:00|11556.8|11544.8|11557|11545|11560.9|11548.9|11555.9|11543.9|70
1609958400000|2021-01-06 18:40:00|11555.9|11543.9|11556|11544|11557.2|11545.2|11547|11535|76
1609958700000|2021-01-06 18:45:00|11553.5|11541.5|11557.1|11545.1|11561|11549|11547|11535|170
1609959000000|2021-01-06 18:50:00|11556|11544|11562.3|11550.3|11566.2|11554.2|11552.4|11540.4|217
1609959300000|2021-01-06 18:55:00|11562.1|11550.1|11565.9|11553.9|11570|11558|11553.4|11541.4|666
1609959600000|2021-01-06 19:00:00|11564.8|11552.8|11569|11557|11569|11557|11559.7|11547.7|1071
1610029800000|2021-01-07 14:30:00|11530.5|11518.5|11555.7|11543.7|11560.5|11548.5|11523.2|11511.2|570
1610030100000|2021-01-07 14:35:00|11556.7|11544.7|11553.2|11541.2|11580.1|11568.1|11546.1|11534.1|318
1610030400000|2021-01-07 14:40:00|11552.1|11540.1|11550.7|11538.7|11568|11556|11550.7|11538.7|250
1610030700000|2021-01-07 14:45:00|11550.5|11538.5|11533.6|11521.6|11550.5|11538.5|11531.3|11519.3|285
1610031000000|2021-01-07 14:50:00|11532.6|11520.6|11561|11549|11567.9|11555.9|11531.3|11519.3|242
1610031300000|2021-01-07 14:55:00|11561.2|11549.2|11567.4|11555.4|11567.9|11555.9|11546.2|11534.2|280
1610031600000|2021-01-07 15:00:00|11566.3|11554.3|11579.3|11567.3|11592|11580|11559.9|11547.9|540
1610031900000|2021-01-07 15:05:00|11579.5|11567.5|11550|11538|11579.5|11567.5|11543.4|11531.4|249
1610032200000|2021-01-07 15:10:00|11551|11539|11547.1|11535.1|11564.2|11552.2|11540.9|11528.9|352
1610032500000|2021-01-07 15:15:00|11548.4|11536.4|11553.8|11541.8|11560.7|11548.7|11545.9|11533.9|195
1610032800000|2021-01-07 15:20:00|11553.6|11541.6|11552.6|11540.6|11559.6|11547.6|11546.7|11534.7|156
1610033100000|2021-01-07 15:25:00|11552.5|11540.5|11562.9|11550.9|11565.4|11553.4|11552.5|11540.5|165
1610033400000|2021-01-07 15:30:00|11563|11551|11550.6|11538.6|11564.1|11552.1|11545.7|11533.7|183
1610033700000|2021-01-07 15:35:00|11549.5|11537.5|11542.9|11530.9|11553.3|11541.3|11540.8|11528.8|239
1610034000000|2021-01-07 15:40:00|11544|11532|11542.6|11530.6|11546.5|11534.5|11540|11528|143
1610034300000|2021-01-07 15:45:00|11541.5|11529.5|11542.6|11530.6|11545.3|11533.3|11540.1|11528.1|112
1610034600000|2021-01-07 15:50:00|11540.5|11528.5|11552.6|11540.6|11556.5|11544.5|11540.5|11528.5|166
1610034900000|2021-01-07 15:55:00|11552.8|11540.8|11559.8|11547.8|11565.1|11553.1|11552.6|11540.6|137
1610035200000|2021-01-07 16:00:00|11559.6|11547.6|11555.2|11543.2|11562.3|11550.3|11552.3|11540.3|129
1610035500000|2021-01-07 16:05:00|11557.7|11545.7|11565.6|11553.6|11567.7|11555.7|11557.7|11545.7|173
1610035800000|2021-01-07 16:10:00|11568.1|11556.1|11562.9|11550.9|11568.1|11556.1|11555.4|11543.4|123
1610036100000|2021-01-07 16:15:00|11561.8|11549.8|11550.6|11538.6|11561.8|11549.8|11548.3|11536.3|109
1610036400000|2021-01-07 16:20:00|11549.6|11537.6|11545|11533|11553.5|11541.5|11543.9|11531.9|143
1610036700000|2021-01-07 16:25:00|11543.9|11531.9|11554.8|11542.8|11562.1|11550.1|11543.9|11531.9|181
1610037000000|2021-01-07 16:30:00|11553.6|11541.6|11541.5|11529.5|11553.6|11541.6|11541.1|11529.1|101
1610037300000|2021-01-07 16:35:00|11544|11532|11544.4|11532.4|11546.3|11534.3|11539|11527|135
1610037600000|2021-01-07 16:40:00|11544.6|11532.6|11556.5|11544.5|11556.5|11544.5|11544.6|11532.6|133
1610037900000|2021-01-07 16:45:00|11556.7|11544.7|11561.9|11549.9|11564.4|11552.4|11556.5|11544.5|195
1610038200000|2021-01-07 16:50:00|11564.4|11552.4|11560.1|11548.1|11566.9|11554.9|11555.5|11543.5|160
1610038500000|2021-01-07 16:55:00|11561.4|11549.4|11569.1|11557.1|11571.6|11559.6|11560.1|11548.1|155
1610038800000|2021-01-07 17:00:00|11571.6|11559.6|11572|11560|11577|11565|11569.5|11557.5|96
1610039100000|2021-01-07 17:05:00|11573.1|11561.1|11569.5|11557.5|11577|11565|11569.3|11557.3|139
1610039400000|2021-01-07 17:10:00|11569.3|11557.3|11564.6|11552.6|11569.9|11557.9|11563.1|11551.1|171
1610039700000|2021-01-07 17:15:00|11563.3|11551.3|11566.9|11554.9|11572.1|11560.1|11560.8|11548.8|181
1610040000000|2021-01-07 17:20:00|11567.1|11555.1|11562.5|11550.5|11567.5|11555.5|11560.8|11548.8|64
1610040300000|2021-01-07 17:25:00|11562.3|11550.3|11560|11548|11563.8|11551.8|11557.5|11545.5|199
1610040600000|2021-01-07 17:30:00|11558.6|11546.6|11564.7|11552.7|11567.2|11555.2|11557.5|11545.5|164
1610040900000|2021-01-07 17:35:00|11562.2|11550.2|11550.1|11538.1|11562.2|11550.2|11546.5|11534.5|184
1610041200000|2021-01-07 17:40:00|11549.7|11537.7|11558|11546|11562.6|11550.6|11549.7|11537.7|98
1610041500000|2021-01-07 17:45:00|11560.5|11548.5|11560.1|11548.1|11562.6|11550.6|11556.4|11544.4|74
1610041800000|2021-01-07 17:50:00|11559.9|11547.9|11558|11546|11560.5|11548.5|11555.5|11543.5|79
1610042100000|2021-01-07 17:55:00|11555.4|11543.4|11555.6|11543.6|11555.6|11543.6|11553.1|11541.1|70
1610042400000|2021-01-07 18:00:00|11553.1|11541.1|11553.1|11541.1|11558.1|11546.1|11553.1|11541.1|134
1610042700000|2021-01-07 18:05:00|11554.5|11542.5|11551.2|11539.2|11556|11544|11551.2|11539.2|202
1610043000000|2021-01-07 18:10:00|11551.4|11539.4|11553.9|11541.9|11555|11543|11551.2|11539.2|81
1610043300000|2021-01-07 18:15:00|11552.7|11540.7|11551.4|11539.4|11558.9|11546.9|11551.4|11539.4|122
1610043600000|2021-01-07 18:20:00|11553.9|11541.9|11566.9|11554.9|11566.9|11554.9|11553.9|11541.9|241
1610043900000|2021-01-07 18:25:00|11564.4|11552.4|11557.1|11545.1|11566.9|11554.9|11556.9|11544.9|145
1610044200000|2021-01-07 18:30:00|11556.9|11544.9|11569.2|11557.2|11569.2|11557.2|11556.9|11544.9|190
1610044500000|2021-01-07 18:35:00|11569|11557|11576.9|11564.9|11579.4|11567.4|11569|11557|171
1610044800000|2021-01-07 18:40:00|11577.1|11565.1|11577.4|11565.4|11581.9|11569.9|11570|11558|210
1610045100000|2021-01-07 18:45:00|11576.3|11564.3|11572|11560|11577|11565|11569.9|11557.9|132
1610045400000|2021-01-07 18:50:00|11574.5|11562.5|11578.4|11566.4|11583.7|11571.7|11572.2|11560.2|337
1610045700000|2021-01-07 18:55:00|11577.3|11565.3|11572|11560|11579.8|11567.8|11566.7|11554.7|742
1610046000000|2021-01-07 19:00:00|11571|11559|11587.5|11575.5|11589.8|11577.8|11568.5|11556.5|570
1610116200000|2021-01-08 14:30:00|11566.8|11554.8|11529.1|11517.1|11577.2|11565.2|11528.9|11516.9|934
1610116500000|2021-01-08 14:35:00|11528.9|11516.9|11529.6|11517.6|11543.1|11531.1|11505.2|11493.2|483
1610116800000|2021-01-08 14:40:00|11529.8|11517.8|11551.7|11539.7|11558.8|11546.8|11528.3|11516.3|237
1610117100000|2021-01-08 14:45:00|11551.9|11539.9|11547.1|11535.1|11551.9|11539.9|11533.6|11521.6|234
1610117400000|2021-01-08 14:50:00|11548.6|11536.6|11556.6|11544.6|11556.6|11544.6|11539|11527|226
1610117700000|2021-01-08 14:55:00|11555.5|11543.5|11554.1|11542.1|11562|11550|11549.1|11537.1|182
1610118000000|2021-01-08 15:00:00|11555.3|11543.3|11545.8|11533.8|11558.3|11546.3|11543.3|11531.3|209
1610118300000|2021-01-08 15:05:00|11542.2|11530.2|11533.3|11521.3|11543.7|11531.7|11530.8|11518.8|255
1610118600000|2021-01-08 15:10:00|11532.3|11520.3|11527.5|11515.5|11532.3|11520.3|11523.1|11511.1|212
1610118900000|2021-01-08 15:15:00|11527.3|11515.3|11520.9|11508.9|11527.5|11515.5|11517.5|11505.5|229
1610119200000|2021-01-08 15:20:00|11520.6|11508.6|11532.7|11520.7|11532.7|11520.7|11515.4|11503.4|366
1610119500000|2021-01-08 15:25:00|11530.5|11518.5|11512.8|11500.8|11530.5|11518.5|11512.6|11500.6|178
1610119800000|2021-01-08 15:30:00|11513|11501|11516.1|11504.1|11517.6|11505.6|11503.2|11491.2|351
1610120100000|2021-01-08 15:35:00|11513.9|11501.9|11506.2|11494.2|11518.7|11506.7|11503.9|11491.9|245
1610120400000|2021-01-08 15:40:00|11506.4|11494.4|11521.4|11509.4|11521.4|11509.4|11496.4|11484.4|354
1610120700000|2021-01-08 15:45:00|11518.9|11506.9|11518.9|11506.9|11528.1|11516.1|11513.5|11501.5|163
1610121000000|2021-01-08 15:50:00|11521.4|11509.4|11524|11512|11526.5|11514.5|11516.4|11504.4|121
1610121300000|2021-01-08 15:55:00|11522.7|11510.7|11529|11517|11529|11517|11518.8|11506.8|113
1610121600000|2021-01-08 16:00:00|11530|11518|11531.5|11519.5|11541.9|11529.9|11525.7|11513.7|220
1610121900000|2021-01-08 16:05:00|11529.2|11517.2|11540.5|11528.5|11540.5|11528.5|11529.2|11517.2|126
1610122200000|2021-01-08 16:10:00|11541.6|11529.6|11534.5|11522.5|11541.6|11529.6|11534.1|11522.1|149
1610122500000|2021-01-08 16:15:00|11534.3|11522.3|11531.6|11519.6|11536.6|11524.6|11527|11515|125
1610122800000|2021-01-08 16:20:00|11530.6|11518.6|11527.9|11515.9|11533.1|11521.1|11525|11513|151
1610123100000|2021-01-08 16:25:00|11527.7|11515.7|11534.4|11522.4|11537.9|11525.9|11526.2|11514.2|188
1610123400000|2021-01-08 16:30:00|11533.4|11521.4|11536.3|11524.3|11543.6|11531.6|11526.9|11514.9|210
1610123700000|2021-01-08 16:35:00|11531.7|11519.7|11539.3|11527.3|11539.3|11527.3|11529.2|11517.2|157
1610124000000|2021-01-08 16:40:00|11536.8|11524.8|11536.8|11524.8|11536.8|11524.8|11524.3|11512.3|226
1610124300000|2021-01-08 16:45:00|11539.3|11527.3|11529.5|11517.5|11539.3|11527.3|11521.8|11509.8|131
1610124600000|2021-01-08 16:50:00|11527.2|11515.2|11525.8|11513.8|11530.8|11518.8|11522.3|11510.3|157
1610124900000|2021-01-08 16:55:00|11524.8|11512.8|11524.8|11512.8|11527.5|11515.5|11517.3|11505.3|183
1610125200000|2021-01-08 17:00:00|11524.6|11512.6|11519.8|11507.8|11524.6|11512.6|11517.1|11505.1|114
1610125500000|2021-01-08 17:05:00|11522.3|11510.3|11519.9|11507.9|11524.9|11512.9|11513.8|11501.8|190
1610125800000|2021-01-08 17:10:00|11521.1|11509.1|11525.3|11513.3|11525.9|11513.9|11520.1|11508.1|81
1610126100000|2021-01-08 17:15:00|11522.8|11510.8|11529.3|11517.3|11530.8|11518.8|11522.8|11510.8|166
1610126400000|2021-01-08 17:20:00|11528.3|11516.3|11540.4|11528.4|11540.4|11528.4|11528.3|11516.3|84
1610126700000|2021-01-08 17:25:00|11538.3|11526.3|11536.7|11524.7|11540.6|11528.6|11530|11518|118
1610127000000|2021-01-08 17:30:00|11536.4|11524.4|11533.4|11521.4|11538.4|11526.4|11533.4|11521.4|127
1610127300000|2021-01-08 17:35:00|11530.9|11518.9|11538.4|11526.4|11538.6|11526.6|11528.4|11516.4|182
1610127600000|2021-01-08 17:40:00|11535.9|11523.9|11528.8|11516.8|11535.9|11523.9|11528.8|11516.8|103
1610127900000|2021-01-08 17:45:00|11526.3|11514.3|11528.9|11516.9|11528.9|11516.9|11523.9|11511.9|166
1610128200000|2021-01-08 17:50:00|11526.8|11514.8|11538.9|11526.9|11538.9|11526.9|11526.4|11514.4|157
1610128500000|2021-01-08 17:55:00|11541.2|11529.2|11539.4|11527.4|11544.3|11532.3|11539.3|11527.3|148
1610128800000|2021-01-08 18:00:00|11538.9|11526.9|11541.9|11529.9|11541.9|11529.9|11533.9|11521.9|125
1610129100000|2021-01-08 18:05:00|11540.7|11528.7|11539.4|11527.4|11541.9|11529.9|11536.9|11524.9|64
1610129400000|2021-01-08 18:10:00|11539.6|11527.6|11538.8|11526.8|11545.1|11533.1|11536.9|11524.9|143
1610129700000|2021-01-08 18:15:00|11539.9|11527.9|11527.4|11515.4|11540.3|11528.3|11527.4|11515.4|245
1610130000000|2021-01-08 18:20:00|11527.8|11515.8|11525.1|11513.1|11529.9|11517.9|11524.9|11512.9|143
1610130300000|2021-01-08 18:25:00|11524.9|11512.9|11533.9|11521.9|11535|11523|11520.4|11508.4|142
1610130600000|2021-01-08 18:30:00|11532.9|11520.9|11528.4|11516.4|11533.3|11521.3|11525.4|11513.4|159
1610130900000|2021-01-08 18:35:00|11525.9|11513.9|11531.1|11519.1|11531.3|11519.3|11517.9|11505.9|333
1610131200000|2021-01-08 18:40:00|11530|11518|11519.4|11507.4|11532.5|11520.5|11515|11503|310
1610131500000|2021-01-08 18:45:00|11520.5|11508.5|11524|11512|11525.5|11513.5|11513.4|11501.4|369
1610131800000|2021-01-08 18:50:00|11523|11511|11515.1|11503.1|11525.5|11513.5|11515.1|11503.1|440
1610132100000|2021-01-08 18:55:00|11517.4|11505.4|11540.1|11528.1|11540.1|11528.1|11510.1|11498.1|1798
1610132400000|2021-01-08 19:00:00|11539.9|11527.9|11540.6|11528.6|11545.2|11533.2|11532.6|11520.6|1097
1610132700000|2021-01-08 19:05:00|11540.3|11528.3|11540.3|11528.3|11540.3|11528.3|11540.3|11528.3|0
1610375400000|2021-01-11 14:30:00|11545.5|11533.5|11492|11480|11546.6|11534.6|11490.6|11478.6|1089
1610375700000|2021-01-11 14:35:00|11493|11481|11462.9|11450.9|11493|11481|11453.7|11441.7|790
1610376000000|2021-01-11 14:40:00|11463.2|11451.2|11469.1|11457.1|11482.1|11470.1|11447.4|11435.4|560
1610376300000|2021-01-11 14:45:00|11468.5|11456.5|11436.2|11424.2|11468.5|11456.5|11432.4|11420.4|442
1610376600000|2021-01-11 14:50:00|11442.1|11430.1|11421.9|11409.9|11444.9|11432.9|11415.4|11403.4|563
1610376900000|2021-01-11 14:55:00|11422.2|11410.2|11467.6|11455.6|11468.2|11456.2|11422.2|11410.2|426
1610377200000|2021-01-11 15:00:00|11465.7|11453.7|11466.1|11454.1|11485.1|11473.1|11459.9|11447.9|361
1610377500000|2021-01-11 15:05:00|11467.1|11455.1|11453.7|11441.7|11468.9|11456.9|11448.7|11436.7|557
1610377800000|2021-01-11 15:10:00|11454.6|11442.6|11470.1|11458.1|11474.4|11462.4|11434.5|11422.5|468
1610378100000|2021-01-11 15:15:00|11469.8|11457.8|11469.3|11457.3|11478.3|11466.3|11448.4|11436.4|438
1610378400000|2021-01-11 15:20:00|11469|11457|11487.1|11475.1|11489.3|11477.3|11466.3|11454.3|351
1610378700000|2021-01-11 15:25:00|11488|11476|11486.7|11474.7|11504|11492|11486.4|11474.4|294
1610379000000|2021-01-11 15:30:00|11484.2|11472.2|11487.8|11475.8|11494.3|11482.3|11472.8|11460.8|327
1610379300000|2021-01-11 15:35:00|11485.9|11473.9|11489.8|11477.8|11502.8|11490.8|11483.4|11471.4|329
1610379600000|2021-01-11 15:40:00|11488.5|11476.5|11491.6|11479.6|11491.6|11479.6|11483.8|11471.8|167
1610379900000|2021-01-11 15:45:00|11496.6|11484.6|11506.6|11494.6|11508.6|11496.6|11492.9|11480.9|261
1610380200000|2021-01-11 15:50:00|11505.4|11493.4|11469.2|11457.2|11507.6|11495.6|11469.2|11457.2|195
1610380500000|2021-01-11 15:55:00|11469.4|11457.4|11469.1|11457.1|11476.1|11464.1|11461.7|11449.7|329
1610380800000|2021-01-11 16:00:00|11470|11458|11460.3|11448.3|11470.3|11458.3|11455.3|11443.3|136
1610381100000|2021-01-11 16:05:00|11460.1|11448.1|11459.7|11447.7|11465.9|11453.9|11452.9|11440.9|337
1610381400000|2021-01-11 16:10:00|11458.4|11446.4|11445|11433|11465.9|11453.9|11444|11432|237
1610381700000|2021-01-11 16:15:00|11446|11434|11440.3|11428.3|11446.5|11434.5|11431|11419|178
1610382000000|2021-01-11 16:20:00|11441.3|11429.3|11452.1|11440.1|11454.3|11442.3|11441.3|11429.3|265
1610382300000|2021-01-11 16:25:00|11453.1|11441.1|11467.4|11455.4|11467.7|11455.7|11450.9|11438.9|181
1610382600000|2021-01-11 16:30:00|11467.7|11455.7|11467.5|11455.5|11470.2|11458.2|11460.2|11448.2|279
1610382900000|2021-01-11 16:35:00|11467.7|11455.7|11470.3|11458.3|11470.3|11458.3|11465.2|11453.2|172
1610383200000|2021-01-11 16:40:00|11472.8|11460.8|11462.8|11450.8|11474.7|11462.7|11457.8|11445.8|164
1610383500000|2021-01-11 16:45:00|11463.8|11451.8|11475|11463|11477.5|11465.5|11461.3|11449.3|235
1610383800000|2021-01-11 16:50:00|11475.1|11463.1|11468.4|11456.4|11476.6|11464.6|11467.2|11455.2|104
1610384100000|2021-01-11 16:55:00|11464.7|11452.7|11455.9|11443.9|11465.6|11453.6|11450.9|11438.9|181
1610384400000|2021-01-11 17:00:00|11454|11442|11456.9|11444.9|11456.9|11444.9|11443.2|11431.2|210
1610384700000|2021-01-11 17:05:00|11456|11444|11449.1|11437.1|11459.1|11447.1|11449.1|11437.1|143
1610385000000|2021-01-11 17:10:00|11446.6|11434.6|11451.6|11439.6|11451.6|11439.6|11435.3|11423.3|286
1610385300000|2021-01-11 17:15:00|11449.1|11437.1|11443.8|11431.8|11451|11439|11431.3|11419.3|185
1610385600000|2021-01-11 17:20:00|11442.9|11430.9|11448.9|11436.9|11451.1|11439.1|11439.1|11427.1|174
1610385900000|2021-01-11 17:25:00|11449.2|11437.2|11449.5|11437.5|11451.7|11439.7|11444.2|11432.2|196
1610386200000|2021-01-11 17:30:00|11449.7|11437.7|11442.3|11430.3|11454.7|11442.7|11442.3|11430.3|186
1610386500000|2021-01-11 17:35:00|11444.8|11432.8|11457|11445|11457.3|11445.3|11439.8|11427.8|173
1610386800000|2021-01-11 17:40:00|11454.8|11442.8|11458.3|11446.3|11458.6|11446.6|11452.3|11440.3|208
1610387100000|2021-01-11 17:45:00|11457.3|11445.3|11457.4|11445.4|11459.9|11447.9|11449.8|11437.8|119
1610387400000|2021-01-11 17:50:00|11459.9|11447.9|11469.9|11457.9|11472.9|11460.9|11459.9|11447.9|187
1610387700000|2021-01-11 17:55:00|11467.4|11455.4|11465.5|11453.5|11467.7|11455.7|11458|11446|160
1610388000000|2021-01-11 18:00:00|11468|11456|11474.9|11462.9|11477.4|11465.4|11460.5|11448.5|131
1610388300000|2021-01-11 18:05:00|11476.2|11464.2|11456.2|11444.2|11477.5|11465.5|11455|11443|145
1610388600000|2021-01-11 18:10:00|11456.5|11444.5|11450.6|11438.6|11460|11448|11444|11432|138
1610388900000|2021-01-11 18:15:00|11452.5|11440.5|11453.1|11441.1|11465.6|11453.6|11451.5|11439.5|107
1610389200000|2021-01-11 18:20:00|11452.1|11440.1|11443.7|11431.7|11452.1|11440.1|11441.2|11429.2|377
1610389500000|2021-01-11 18:25:00|11442.7|11430.7|11436.2|11424.2|11446.2|11434.2|11428.7|11416.7|178
1610389800000|2021-01-11 18:30:00|11438.2|11426.2|11437.2|11425.2|11441.2|11429.2|11432.2|11420.2|241
1610390100000|2021-01-11 18:35:00|11436.3|11424.3|11443.8|11431.8|11450.8|11438.8|11431.3|11419.3|497
1610390400000|2021-01-11 18:40:00|11443.2|11431.2|11452|11440|11454.2|11442.2|11443.2|11431.2|181
1610390700000|2021-01-11 18:45:00|11453|11441|11469.1|11457.1|11475.2|11463.2|11440.8|11428.8|473
1610391000000|2021-01-11 18:50:00|11465.1|11453.1|11463.9|11451.9|11470.2|11458.2|11450.2|11438.2|710
1610391300000|2021-01-11 18:55:00|11462.6|11450.6|11451.4|11439.4|11468.6|11456.6|11450.8|11438.8|1840
1610391600000|2021-01-11 19:00:00|11449.5|11437.5|11435.9|11423.9|11450.4|11438.4|11425|11413|1249
1610461800000|2021-01-12 14:30:00|11453.8|11441.8|11411.3|11399.3|11453.8|11441.8|11407.9|11395.9|951
1610462100000|2021-01-12 14:35:00|11409.1|11397.1|11396.7|11384.7|11411.5|11399.5|11390.1|11378.1|933
1610462400000|2021-01-12 14:40:00|11396.9|11384.9|11404|11392|11404.3|11392.3|11378.6|11366.6|394
1610462700000|2021-01-12 14:45:00|11401.8|11389.8|11405.6|11393.6|11410.6|11398.6|11384.3|11372.3|313
1610463000000|2021-01-12 14:50:00|11403.7|11391.7|11393.4|11381.4|11404.3|11392.3|11390.6|11378.6|185
1610463300000|2021-01-12 14:55:00|11392.4|11380.4|11413.1|11401.1|11415.6|11403.6|11390|11378|292
1610463600000|2021-01-12 15:00:00|11414.3|11402.3|11394|11382|11415.6|11403.6|11392.5|11380.5|201
1610463900000|2021-01-12 15:05:00|11394.3|11382.3|11406.7|11394.7|11406.7|11394.7|11393|11381|246
1610464200000|2021-01-12 15:10:00|11405.8|11393.8|11400.9|11388.9|11408.6|11396.6|11397.4|11385.4|216
1610464500000|2021-01-12 15:15:00|11400.6|11388.6|11410.7|11398.7|11418.2|11406.2|11396.9|11384.9|221
1610464800000|2021-01-12 15:20:00|11412.9|11400.9|11394.6|11382.6|11413.2|11401.2|11394.6|11382.6|400
1610465100000|2021-01-12 15:25:00|11394|11382|11391.6|11379.6|11394|11382|11383.7|11371.7|457
1610465400000|2021-01-12 15:30:00|11391|11379|11381.5|11369.5|11395.7|11383.7|11375.6|11363.6|533
1610465700000|2021-01-12 15:35:00|11380.6|11368.6|11374.4|11362.4|11382.8|11370.8|11372.2|11360.2|274
1610466000000|2021-01-12 15:40:00|11374.1|11362.1|11375.4|11363.4|11381.3|11369.3|11372.2|11360.2|276
1610466300000|2021-01-12 15:45:00|11372.9|11360.9|11381.1|11369.1|11381.1|11369.1|11372.3|11360.3|259
1610466600000|2021-01-12 15:50:00|11380.8|11368.8|11378.3|11366.3|11388.2|11376.2|11378.3|11366.3|207
1610466900000|2021-01-12 15:55:00|11379.5|11367.5|11385.5|11373.5|11385.5|11373.5|11374.2|11362.2|293
1610467200000|2021-01-12 16:00:00|11383.6|11371.6|11379.9|11367.9|11383.6|11371.6|11372.1|11360.1|295
1610467500000|2021-01-12 16:05:00|11379.6|11367.6|11381.1|11369.1|11383|11371|11376.8|11364.8|292
1610467800000|2021-01-12 16:10:00|11383.6|11371.6|11384.2|11372.2|11384.2|11372.2|11379.2|11367.2|221
1610468100000|2021-01-12 16:15:00|11383|11371|11391.1|11379.1|11395.8|11383.8|11381.7|11369.7|210
1610468400000|2021-01-12 16:20:00|11392.4|11380.4|11384.9|11372.9|11392.4|11380.4|11381.1|11369.1|224
1610468700000|2021-01-12 16:25:00|11385.2|11373.2|11385|11373|11389.9|11377.9|11382.8|11370.8|156
1610469000000|2021-01-12 16:30:00|11383.1|11371.1|11386.9|11374.9|11387.5|11375.5|11381.9|11369.9|150
1610469300000|2021-01-12 16:35:00|11385.4|11373.4|11389.5|11377.5|11389.5|11377.5|11384.4|11372.4|85
1610469600000|2021-01-12 16:40:00|11387.9|11375.9|11372|11360|11387.9|11375.9|11371.7|11359.7|210
1610469900000|2021-01-12 16:45:00|11372.3|11360.3|11373.2|11361.2|11390.1|11378.1|11372.3|11360.3|254
1610470200000|2021-01-12 16:50:00|11373.5|11361.5|11373.9|11361.9|11376.4|11364.4|11373.2|11361.2|232
1610470500000|2021-01-12 16:55:00|11374.2|11362.2|11375.7|11363.7|11381|11369|11373.9|11361.9|280
1610470800000|2021-01-12 17:00:00|11374.8|11362.8|11374.5|11362.5|11387.3|11375.3|11374.5|11362.5|328
1610471100000|2021-01-12 17:05:00|11374.8|11362.8|11399.8|11387.8|11399.8|11387.8|11374.2|11362.2|367
1610471400000|2021-01-12 17:10:00|11400.8|11388.8|11414.8|11402.8|11415.1|11403.1|11392.6|11380.6|419
1610471700000|2021-01-12 17:15:00|11413.8|11401.8|11430.2|11418.2|11430.2|11418.2|11409.5|11397.5|357
1610472000000|2021-01-12 17:20:00|11428.3|11416.3|11442.7|11430.7|11457|11445|11428.3|11416.3|350
1610472300000|2021-01-12 17:25:00|11444|11432|11440.5|11428.5|11456.5|11444.5|11435.5|11423.5|264
1610472600000|2021-01-12 17:30:00|11439.6|11427.6|11444.6|11432.6|11444.6|11432.6|11423|11411|241
1610472900000|2021-01-12 17:35:00|11444.3|11432.3|11424|11412|11444.6|11432.6|11422.8|11410.8|167
1610473200000|2021-01-12 17:40:00|11421.5|11409.5|11417.2|11405.2|11434.1|11422.1|11408.8|11396.8|234
1610473500000|2021-01-12 17:45:00|11414.7|11402.7|11405.9|11393.9|11415.9|11403.9|11399|11387|549
1610473800000|2021-01-12 17:50:00|11406.2|11394.2|11403.1|11391.1|11411.5|11399.5|11400.9|11388.9|203
1610474100000|2021-01-12 17:55:00|11402.8|11390.8|11413.8|11401.8|11413.8|11401.8|11401.5|11389.5|306
1610474400000|2021-01-12 18:00:00|11413.5|11401.5|11403.5|11391.5|11413.5|11401.5|11396|11384|219
1610474700000|2021-01-12 18:05:00|11401.6|11389.6|11382.6|11370.6|11401.6|11389.6|11379.8|11367.8|279
1610475000000|2021-01-12 18:10:00|11382.3|11370.3|11388.9|11376.9|11388.9|11376.9|11377.3|11365.3|210
1610475300000|2021-01-12 18:15:00|11389.2|11377.2|11383.6|11371.6|11391.7|11379.7|11377.4|11365.4|363
1610475600000|2021-01-12 18:20:00|11383.3|11371.3|11392.3|11380.3|11392.3|11380.3|11380.8|11368.8|174
1610475900000|2021-01-12 18:25:00|11392|11380|11384.9|11372.9|11395.8|11383.8|11382.1|11370.1|175
1610476200000|2021-01-12 18:30:00|11383.9|11371.9|11387.7|11375.7|11393|11381|11379.9|11367.9|282
1610476500000|2021-01-12 18:35:00|11388|11376|11386.5|11374.5|11388|11376|11374.3|11362.3|243
1610476800000|2021-01-12 18:40:00|11386.8|11374.8|11391.2|11379.2|11392.8|11380.8|11379.6|11367.6|347
1610477100000|2021-01-12 18:45:00|11390.9|11378.9|11382.9|11370.9|11393.8|11381.8|11380.7|11368.7|428
1610477400000|2021-01-12 18:50:00|11383.2|11371.2|11368.2|11356.2|11385.7|11373.7|11367|11355|557
1610477700000|2021-01-12 18:55:00|11369.5|11357.5|11378.4|11366.4|11384.4|11372.4|11362.3|11350.3|1836
1610478000000|2021-01-12 19:00:00|11377.5|11365.5|11402.5|11390.5|11402.5|11390.5|11377.5|11365.5|1240
1610548200000|2021-01-13 14:30:00|11388|11376|11365.5|11353.5|11395|11383|11361.9|11349.9|1199
1610548500000|2021-01-13 14:35:00|11366.5|11354.5|11364.6|11352.6|11386.8|11374.8|11362.4|11350.4|371
1610548800000|2021-01-13 14:40:00|11365.5|11353.5|11382.4|11370.4|11383.1|11371.1|11354.3|11342.3|400
1610549100000|2021-01-13 14:45:00|11381.5|11369.5|11413.4|11401.4|11414.3|11402.3|11380.6|11368.6|443
1610549400000|2021-01-13 14:50:00|11413.1|11401.1|11391.5|11379.5|11416.8|11404.8|11377.5|11365.5|336
1610549700000|2021-01-13 14:55:00|11391.2|11379.2|11369.7|11357.7|11391.2|11379.2|11364.7|11352.7|310
1610550000000|2021-01-13 15:00:00|11370.6|11358.6|11334.9|11322.9|11374.7|11362.7|11334.6|11322.6|513
1610550300000|2021-01-13 15:05:00|11334.6|11322.6|11323.7|11311.7|11334.6|11322.6|11321.2|11309.2|322
1610550600000|2021-01-13 15:10:00|11322.5|11310.5|11340.7|11328.7|11342.9|11330.9|11322.5|11310.5|301
1610550900000|2021-01-13 15:15:00|11341.6|11329.6|11352|11340|11363.2|11351.2|11341.6|11329.6|264
1610551200000|2021-01-13 15:20:00|11354.5|11342.5|11339.5|11327.5|11355.1|11343.1|11328.2|11316.2|193
1610551500000|2021-01-13 15:25:00|11339.2|11327.2|11303.3|11291.3|11343.8|11331.8|11303.3|11291.3|447
1610551800000|2021-01-13 15:30:00|11305.2|11293.2|11321.5|11309.5|11324.6|11312.6|11302.1|11290.1|422
1610552100000|2021-01-13 15:35:00|11319|11307|11315.1|11303.1|11329.4|11317.4|11314.7|11302.7|598
1610552400000|2021-01-13 15:40:00|11314.8|11302.8|11307.8|11295.8|11315.1|11303.1|11302.8|11290.8|243
1610552700000|2021-01-13 15:45:00|11306.9|11294.9|11322.2|11310.2|11322.2|11310.2|11306|11294|296
1610553000000|2021-01-13 15:50:00|11320.3|11308.3|11318.8|11306.8|11334.2|11322.2|11317.6|11305.6|269
1610553300000|2021-01-13 15:55:00|11320.1|11308.1|11326.3|11314.3|11330.4|11318.4|11316.6|11304.6|349
1610553600000|2021-01-13 16:00:00|11326|11314|11335.4|11323.4|11335.7|11323.7|11314.5|11302.5|804
1610553900000|2021-01-13 16:05:00|11335|11323|11336|11324|11343.5|11331.5|11325.4|11313.4|247
1610554200000|2021-01-13 16:10:00|11336.9|11324.9|11337|11325|11351|11339|11333.5|11321.5|394
1610554500000|2021-01-13 16:15:00|11335.7|11323.7|11322.3|11310.3|11337.3|11325.3|11322.3|11310.3|214
1610554800000|2021-01-13 16:20:00|11321.1|11309.1|11316.7|11304.7|11323.2|11311.2|11301.1|11289.1|399
1610555100000|2021-01-13 16:25:00|11315.7|11303.7|11330.4|11318.4|11338.6|11326.6|11314.5|11302.5|262
1610555400000|2021-01-13 16:30:00|11329.5|11317.5|11350|11338|11353.1|11341.1|11329.5|11317.5|198
1610555700000|2021-01-13 16:35:00|11349|11337|11349.4|11337.4|11364.9|11352.9|11339|11327|220
1610556000000|2021-01-13 16:40:00|11352.8|11340.8|11379.7|11367.7|11379.7|11367.7|11351.9|11339.9|196
1610556300000|2021-01-13 16:45:00|11378.8|11366.8|11367.6|11355.6|11381|11369|11359.4|11347.4|179
1610556600000|2021-01-13 16:50:00|11367.3|11355.3|11360.1|11348.1|11367.6|11355.6|11356.4|11344.4|103
1610556900000|2021-01-13 16:55:00|11362.6|11350.6|11353.6|11341.6|11367.6|11355.6|11351.7|11339.7|238
1610557200000|2021-01-13 17:00:00|11352.6|11340.6|11363.9|11351.9|11363.9|11351.9|11349.5|11337.5|183
1610557500000|2021-01-13 17:05:00|11364.9|11352.9|11355.2|11343.2|11365.2|11353.2|11352.4|11340.4|196
1610557800000|2021-01-13 17:10:00|11352.7|11340.7|11350.2|11338.2|11361.5|11349.5|11350.2|11338.2|411
1610558100000|2021-01-13 17:15:00|11349.9|11337.9|11337.1|11325.1|11350.2|11338.2|11337.1|11325.1|198
1610558400000|2021-01-13 17:20:00|11337.8|11325.8|11340.3|11328.3|11345.3|11333.3|11335.3|11323.3|147
1610558700000|2021-01-13 17:25:00|11340|11328|11347.8|11335.8|11352.8|11340.8|11337.5|11325.5|397
1610559000000|2021-01-13 17:30:00|11348.8|11336.8|11339.7|11327.7|11350.6|11338.6|11334.1|11322.1|170
1610559300000|2021-01-13 17:35:00|11336.9|11324.9|11344.1|11332.1|11351|11339|11333.4|11321.4|207
1610559600000|2021-01-13 17:40:00|11346|11334|11371|11359|11375.3|11363.3|11346|11334|106
1610559900000|2021-01-13 17:45:00|11372.2|11360.2|11362.3|11350.3|11380|11368|11362.3|11350.3|254
1610560200000|2021-01-13 17:50:00|11363|11351|11364.8|11352.8|11381.4|11369.4|11362.6|11350.6|235
1610560500000|2021-01-13 17:55:00|11365.8|11353.8|11370.5|11358.5|11375.2|11363.2|11361.4|11349.4|151
1610560800000|2021-01-13 18:00:00|11373|11361|11352.2|11340.2|11374.3|11362.3|11351.8|11339.8|152
1610561100000|2021-01-13 18:05:00|11355|11343|11355.7|11343.7|11363.2|11351.2|11353.2|11341.2|360
1610561400000|2021-01-13 18:10:00|11356.6|11344.6|11357|11345|11358.2|11346.2|11347.5|11335.5|264
1610561700000|2021-01-13 18:15:00|11356|11344|11354.8|11342.8|11363.5|11351.5|11354.8|11342.8|196
1610562000000|2021-01-13 18:20:00|11353.2|11341.2|11360.8|11348.8|11363.6|11351.6|11348.2|11336.2|283
1610562300000|2021-01-13 18:25:00|11363.3|11351.3|11363.9|11351.9|11366.4|11354.4|11357.4|11345.4|186
1610562600000|2021-01-13 18:30:00|11364|11352|11374.6|11362.6|11377.1|11365.1|11360.8|11348.8|204
1610562900000|2021-01-13 18:35:00|11375|11363|11390.9|11378.9|11393.4|11381.4|11373.7|11361.7|327
1610563200000|2021-01-13 18:40:00|11392.1|11380.1|11374|11362|11392.1|11380.1|11369.7|11357.7|320
1610563500000|2021-01-13 18:45:00|11373.1|11361.1|11361.9|11349.9|11374.7|11362.7|11359.7|11347.7|390
1610563800000|2021-01-13 18:50:00|11361.6|11349.6|11366.2|11354.2|11369.7|11357.7|11352.2|11340.2|625
1610564100000|2021-01-13 18:55:00|11366.6|11354.6|11367.8|11355.8|11370.3|11358.3|11351.6|11339.6|1730
1610564400000|2021-01-13 19:00:00|11370.3|11358.3|11366.6|11354.6|11374.1|11362.1|11362.5|11350.5|1005
1610634600000|2021-01-14 14:30:00|11360.1|11348.1|11370.4|11358.4|11382.1|11370.1|11351.1|11339.1|411
1610634900000|2021-01-14 14:35:00|11370.8|11358.8|11386|11374|11387.8|11375.8|11367.6|11355.6|342
1610635200000|2021-01-14 14:40:00|11385.1|11373.1|11340.9|11328.9|11385.1|11373.1|11340.9|11328.9|339
1610635500000|2021-01-14 14:45:00|11341.3|11329.3|11321.8|11309.8|11343.8|11331.8|11319.9|11307.9|395
1610635800000|2021-01-14 14:50:00|11323.6|11311.6|11327|11315|11331.1|11319.1|11319.9|11307.9|306
1610636100000|2021-01-14 14:55:00|11326.1|11314.1|11326.6|11314.6|11328.4|11316.4|11314.4|11302.4|346
1610636400000|2021-01-14 15:00:00|11325.9|11313.9|11310.6|11298.6|11328.4|11316.4|11308.4|11296.4|382
1610636700000|2021-01-14 15:05:00|11310.2|11298.2|11303.9|11291.9|11312.1|11300.1|11300.7|11288.7|265
1610637000000|2021-01-14 15:10:00|11303.5|11291.5|11318.2|11306.2|11318.2|11306.2|11300.7|11288.7|343
1610637300000|2021-01-14 15:15:00|11316.1|11304.1|11305.8|11293.8|11319.6|11307.6|11305.8|11293.8|246
1610637600000|2021-01-14 15:20:00|11308.3|11296.3|11295.7|11283.7|11308.3|11296.3|11290.1|11278.1|403
1610637900000|2021-01-14 15:25:00|11296.9|11284.9|11301.6|11289.6|11304.4|11292.4|11296.9|11284.9|220
1610638200000|2021-01-14 15:30:00|11302|11290|11306.7|11294.7|11317.7|11305.7|11297|11285|397
1610638500000|2021-01-14 15:35:00|11307|11295|11307.5|11295.5|11310|11298|11300.4|11288.4|241
1610638800000|2021-01-14 15:40:00|11307.8|11295.8|11310|11298|11314.8|11302.8|11307.8|11295.8|192
1610639100000|2021-01-14 15:45:00|11309.1|11297.1|11316|11304|11316|11304|11306.8|11294.8|291
1610639400000|2021-01-14 15:50:00|11313.8|11301.8|11307.6|11295.6|11316.3|11304.3|11301.5|11289.5|253
1610639700000|2021-01-14 15:55:00|11306.4|11294.4|11302.2|11290.2|11308.1|11296.1|11299.7|11287.7|180
1610640000000|2021-01-14 16:00:00|11303.1|11291.1|11299|11287|11303.1|11291.1|11297.4|11285.4|172
1610640300000|2021-01-14 16:05:00|11298.3|11286.3|11307.1|11295.1|11307.5|11295.5|11297.4|11285.4|244
1610640600000|2021-01-14 16:10:00|11306.1|11294.1|11304.8|11292.8|11312.3|11300.3|11304.8|11292.8|335
1610640900000|2021-01-14 16:15:00|11305.1|11293.1|11312.5|11300.5|11313|11301|11304.1|11292.1|175
1610641200000|2021-01-14 16:20:00|11312.9|11300.9|11317.6|11305.6|11319.1|11307.1|11310.6|11298.6|206
1610641500000|2021-01-14 16:25:00|11318.5|11306.5|11331.8|11319.8|11332.7|11320.7|11316|11304|160
1610641800000|2021-01-14 16:30:00|11331.5|11319.5|11327.6|11315.6|11332.7|11320.7|11324.2|11312.2|174
1610642100000|2021-01-14 16:35:00|11328|11316|11331.7|11319.7|11331.7|11319.7|11326|11314|138
1610642400000|2021-01-14 16:40:00|11332.4|11320.4|11340.2|11328.2|11343.6|11331.6|11331.7|11319.7|273
1610642700000|2021-01-14 16:45:00|11341.1|11329.1|11339.9|11327.9|11342.5|11330.5|11333.6|11321.6|151
1610643000000|2021-01-14 16:50:00|11339|11327|11335.9|11323.9|11339|11327|11327.6|11315.6|301
1610643300000|2021-01-14 16:55:00|11338.4|11326.4|11324.1|11312.1|11339.4|11327.4|11324.1|11312.1|233
1610643600000|2021-01-14 17:00:00|11326.6|11314.6|11329.4|11317.4|11332.8|11320.8|11323|11311|124
1610643900000|2021-01-14 17:05:00|11330.3|11318.3|11324.4|11312.4|11335.1|11323.1|11324.4|11312.4|157
1610644200000|2021-01-14 17:10:00|11326|11314|11341|11329|11342.6|11330.6|11321.4|11309.4|134
1610644500000|2021-01-14 17:15:00|11340.1|11328.1|11324.5|11312.5|11340.1|11328.1|11324.5|11312.5|152
1610644800000|2021-01-14 17:20:00|11327|11315|11327.7|11315.7|11332.1|11320.1|11322.7|11310.7|151
1610645100000|2021-01-14 17:25:00|11325.2|11313.2|11327.7|11315.7|11327.7|11315.7|11319.3|11307.3|172
1610645400000|2021-01-14 17:30:00|11326.8|11314.8|11320|11308|11329.3|11317.3|11316.6|11304.6|231
1610645700000|2021-01-14 17:35:00|11319.1|11307.1|11327.8|11315.8|11327.8|11315.8|11313.7|11301.7|192
1610646000000|2021-01-14 17:40:00|11328.1|11316.1|11338.5|11326.5|11338.5|11326.5|11326|11314|136
1610646300000|2021-01-14 17:45:00|11336|11324|11326.7|11314.7|11336.9|11324.9|11324.2|11312.2|156
1610646600000|2021-01-14 17:50:00|11328.9|11316.9|11326.8|11314.8|11335.1|11323.1|11326.8|11314.8|151
1610646900000|2021-01-14 17:55:00|11327.7|11315.7|11321.8|11309.8|11331.1|11319.1|11321.8|11309.8|228
1610647200000|2021-01-14 18:00:00|11324.3|11312.3|11322.7|11310.7|11326.8|11314.8|11321.8|11309.8|159
1610647500000|2021-01-14 18:05:00|11323.1|11311.1|11329.4|11317.4|11331.9|11319.9|11321.8|11309.8|106
1610647800000|2021-01-14 18:10:00|11331.9|11319.9|11335.8|11323.8|11338.3|11326.3|11328.5|11316.5|107
1610648100000|2021-01-14 18:15:00|11334.2|11322.2|11328.8|11316.8|11337.6|11325.6|11327.2|11315.2|336
1610648400000|2021-01-14 18:20:00|11330|11318|11329.3|11317.3|11334.8|11322.8|11320|11308|345
1610648700000|2021-01-14 18:25:00|11330.2|11318.2|11341.3|11329.3|11341.3|11329.3|11327.7|11315.7|209
1610649000000|2021-01-14 18:30:00|11340|11328|11338|11326|11341.3|11329.3|11333.9|11321.9|243
1610649300000|2021-01-14 18:35:00|11336.4|11324.4|11338.2|11326.2|11339.5|11327.5|11328.9|11316.9|199
1610649600000|2021-01-14 18:40:00|11337.3|11325.3|11333.2|11321.2|11340|11328|11332.3|11320.3|247
1610649900000|2021-01-14 18:45:00|11334.8|11322.8|11352.7|11340.7|11357.4|11345.4|11333.2|11321.2|290
1610650200000|2021-01-14 18:50:00|11352.4|11340.4|11354.2|11342.2|11357|11345|11345.8|11333.8|454
1610650500000|2021-01-14 18:55:00|11355.5|11343.5|11356.7|11344.7|11363.5|11351.5|11346.7|11334.7|1694
1610650800000|2021-01-14 19:00:00|11358.5|11346.5|11361.2|11349.2|11364|11352|11354|11342|1195
1610721000000|2021-01-15 14:30:00|11370.4|11358.4|11419.2|11407.2|11430.6|11418.6|11348|11336|813
1610721300000|2021-01-15 14:35:00|11417.4|11405.4|11428.7|11416.7|11428.7|11416.7|11400.6|11388.6|358
1610721600000|2021-01-15 14:40:00|11429.1|11417.1|11425.9|11413.9|11438|11426|11410|11398|358
1610721900000|2021-01-15 14:45:00|11426.2|11414.2|11445.2|11433.2|11448.1|11436.1|11425.7|11413.7|461
1610722200000|2021-01-15 14:50:00|11445.6|11433.6|11430.4|11418.4|11459.9|11447.9|11429.1|11417.1|811
1610722500000|2021-01-15 14:55:00|11431.7|11419.7|11471.7|11459.7|11472.3|11460.3|11430.9|11418.9|519
1610722800000|2021-01-15 15:00:00|11472.6|11460.6|11476.9|11464.9|11487.5|11475.5|11467.9|11455.9|1032
1610723100000|2021-01-15 15:05:00|11477.8|11465.8|11482.8|11470.8|11490.6|11478.6|11468.1|11456.1|426
1610723400000|2021-01-15 15:10:00|11483.7|11471.7|11492.9|11480.9|11494.1|11482.1|11476.4|11464.4|342
1610723700000|2021-01-15 15:15:00|11495.4|11483.4|11495.1|11483.1|11504|11492|11491|11479|528
1610724000000|2021-01-15 15:20:00|11496|11484|11489.1|11477.1|11502.6|11490.6|11486.6|11474.6|355
1610724300000|2021-01-15 15:25:00|11488.2|11476.2|11499.4|11487.4|11501.7|11489.7|11482.2|11470.2|935
1610724600000|2021-01-15 15:30:00|11498.5|11486.5|11501.4|11489.4|11506.3|11494.3|11497.8|11485.8|335
1610724900000|2021-01-15 15:35:00|11502.3|11490.3|11492.6|11480.6|11503.6|11491.6|11489.2|11477.2|280
1610725200000|2021-01-15 15:40:00|11492.2|11480.2|11490.3|11478.3|11494.2|11482.2|11485|11473|170
1610725500000|2021-01-15 15:45:00|11490|11478|11482|11470|11496.1|11484.1|11479.8|11467.8|310
1610725800000|2021-01-15 15:50:00|11480.7|11468.7|11473.3|11461.3|11488.1|11476.1|11472.1|11460.1|226
1610726100000|2021-01-15 15:55:00|11473.7|11461.7|11491.9|11479.9|11500.5|11488.5|11473.7|11461.7|126
1610726400000|2021-01-15 16:00:00|11492.3|11480.3|11481.4|11469.4|11500.2|11488.2|11481.4|11469.4|139
1610726700000|2021-01-15 16:05:00|11479.7|11467.7|11468.2|11456.2|11487.3|11475.3|11467.9|11455.9|155
1610727000000|2021-01-15 16:10:00|11471.6|11459.6|11448.3|11436.3|11472.5|11460.5|11439.3|11427.3|269
1610727300000|2021-01-15 16:15:00|11449.5|11437.5|11459.3|11447.3|11463.6|11451.6|11448.6|11436.6|134
1610727600000|2021-01-15 16:20:00|11461|11449|11462.8|11450.8|11462.8|11450.8|11454.3|11442.3|69
1610727900000|2021-01-15 16:25:00|11463.6|11451.6|11454.8|11442.8|11466.9|11454.9|11453.6|11441.6|183
1610728200000|2021-01-15 16:30:00|11455.2|11443.2|11466.1|11454.1|11466.1|11454.1|11454.8|11442.8|88
1610728500000|2021-01-15 16:35:00|11462.7|11450.7|11476.2|11464.2|11478.4|11466.4|11456.1|11444.1|177
1610728800000|2021-01-15 16:40:00|11476.6|11464.6|11477.9|11465.9|11479.6|11467.6|11472.9|11460.9|232
1610729100000|2021-01-15 16:45:00|11477|11465|11476.9|11464.9|11479.4|11467.4|11468.6|11456.6|192
1610729400000|2021-01-15 16:50:00|11475.3|11463.3|11473.7|11461.7|11480.1|11468.1|11470.9|11458.9|182
1610729700000|2021-01-15 16:55:00|11474.1|11462.1|11470.2|11458.2|11474.4|11462.4|11467|11455|81
1610730000000|2021-01-15 17:00:00|11467.7|11455.7|11470.2|11458.2|11471.1|11459.1|11467.2|11455.2|63
1610730300000|2021-01-15 17:05:00|11471.1|11459.1|11466.6|11454.6|11473.6|11461.6|11464|11452|111
1610730600000|2021-01-15 17:10:00|11464.1|11452.1|11460.4|11448.4|11464.1|11452.1|11453.5|11441.5|140
1610730900000|2021-01-15 17:15:00|11461.6|11449.6|11456.7|11444.7|11461.7|11449.7|11455.8|11443.8|44
1610731200000|2021-01-15 17:20:00|11455.8|11443.8|11462.7|11450.7|11462.7|11450.7|11452.4|11440.4|89
1610731500000|2021-01-15 17:25:00|11462.4|11450.4|11448.7|11436.7|11462.4|11450.4|11445.6|11433.6|142
1610731800000|2021-01-15 17:30:00|11447.9|11435.9|11440.2|11428.2|11451.6|11439.6|11436.6|11424.6|122
1610732100000|2021-01-15 17:35:00|11440.6|11428.6|11437.3|11425.3|11441.9|11429.9|11425.9|11413.9|122
1610732400000|2021-01-15 17:40:00|11436.9|11424.9|11418.1|11406.1|11436.9|11424.9|11417.7|11405.7|103
1610732700000|2021-01-15 17:45:00|11417.7|11405.7|11440.9|11428.9|11443.1|11431.1|11416|11404|125
1610733000000|2021-01-15 17:50:00|11442.2|11430.2|11430.8|11418.8|11443.4|11431.4|11429|11417|83
1610733300000|2021-01-15 17:55:00|11431.5|11419.5|11426.8|11414.8|11434.3|11422.3|11425.9|11413.9|74
1610733600000|2021-01-15 18:00:00|11425.9|11413.9|11415.2|11403.2|11430.9|11418.9|11415.2|11403.2|160
1610733900000|2021-01-15 18:05:00|11416.1|11404.1|11423.4|11411.4|11424.6|11412.6|11413.5|11401.5|135
1610734200000|2021-01-15 18:10:00|11423.7|11411.7|11425.6|11413.6|11425.7|11413.7|11419.7|11407.7|50
1610734500000|2021-01-15 18:15:00|11424.7|11412.7|11433.8|11421.8|11434.4|11422.4|11416.6|11404.6|133
1610734800000|2021-01-15 18:20:00|11435|11423|11425.2|11413.2|11437.6|11425.6|11425.2|11413.2|90
1610735100000|2021-01-15 18:25:00|11426.1|11414.1|11430|11418|11434.4|11422.4|11419.7|11407.7|106
1610735400000|2021-01-15 18:30:00|11430.8|11418.8|11422.3|11410.3|11433.9|11421.9|11422.3|11410.3|143
1610735700000|2021-01-15 18:35:00|11422|11410|11430.5|11418.5|11432.7|11420.7|11419|11407|154
1610736000000|2021-01-15 18:40:00|11431.4|11419.4|11434.5|11422.5|11435.6|11423.6|11427|11415|109
1610736300000|2021-01-15 18:45:00|11432.7|11420.7|11429.5|11417.5|11436|11424|11424.9|11412.9|111
1610736600000|2021-01-15 18:50:00|11430.4|11418.4|11429.7|11417.7|11432.9|11420.9|11426.3|11414.3|133
1610736900000|2021-01-15 18:55:00|11428.8|11416.8|11445.3|11433.3|11455.3|11443.3|11428.4|11416.4|612
1610737200000|2021-01-15 19:00:00|11445.7|11433.7|11440|11428|11450.3|11438.3|11435|11423|407
1611066600000|2021-01-19 14:30:00|11507.5|11495.5|11454.8|11442.8|11509.1|11497.1|11446.9|11434.9|628
1611066900000|2021-01-19 14:35:00|11453.2|11441.2|11455.5|11443.5|11472.7|11460.7|11450.4|11438.4|224
1611067200000|2021-01-19 14:40:00|11456.4|11444.4|11429.6|11417.6|11457.2|11445.2|11427.9|11415.9|428
1611067500000|2021-01-19 14:45:00|11428.8|11416.8|11469.6|11457.6|11469.6|11457.6|11428.8|11416.8|342
1611067800000|2021-01-19 14:50:00|11468.8|11456.8|11469|11457|11487|11475|11464.8|11452.8|256
1611068100000|2021-01-19 14:55:00|11470.7|11458.7|11472|11460|11487.5|11475.5|11467.4|11455.4|149
1611068400000|2021-01-19 15:00:00|11472.8|11460.8|11496|11484|11505.6|11493.6|11465.5|11453.5|265
1611068700000|2021-01-19 15:05:00|11498.4|11486.4|11519.5|11507.5|11529.2|11517.2|11498.4|11486.4|460
1611069000000|2021-01-19 15:10:00|11518.7|11506.7|11512.4|11500.4|11526.3|11514.3|11502.7|11490.7|271
1611069300000|2021-01-19 15:15:00|11512.8|11500.8|11520.3|11508.3|11523.4|11511.4|11509.7|11497.7|312
1611069600000|2021-01-19 15:20:00|11521.1|11509.1|11530.9|11518.9|11534.6|11522.6|11521.1|11509.1|334
1611069900000|2021-01-19 15:25:00|11530.5|11518.5|11578.9|11566.9|11578.9|11566.9|11530.5|11518.5|697
1611070200000|2021-01-19 15:30:00|11574.8|11562.8|11584.7|11572.7|11585.4|11573.4|11572.1|11560.1|569
1611070500000|2021-01-19 15:35:00|11583.9|11571.9|11602.3|11590.3|11603.5|11591.5|11583.1|11571.1|264
1611070800000|2021-01-19 15:40:00|11601.5|11589.5|11597.3|11585.3|11605.7|11593.7|11589.1|11577.1|224
1611071100000|2021-01-19 15:45:00|11598.1|11586.1|11595.1|11583.1|11603.9|11591.9|11591.5|11579.5|228
1611071400000|2021-01-19 15:50:00|11593.4|11581.4|11604.8|11592.8|11604.8|11592.8|11590.9|11578.9|240
1611071700000|2021-01-19 15:55:00|11603.5|11591.5|11589.3|11577.3|11604.3|11592.3|11585.9|11573.9|210
1611072000000|2021-01-19 16:00:00|11589.7|11577.7|11594.4|11582.4|11598.5|11586.5|11586|11574|144
1611072300000|2021-01-19 16:05:00|11593.6|11581.6|11591.1|11579.1|11594.4|11582.4|11582.7|11570.7|254
1611072600000|2021-01-19 16:10:00|11590.3|11578.3|11599.1|11587.1|11599.6|11587.6|11587.4|11575.4|91
1611072900000|2021-01-19 16:15:00|11599.6|11587.6|11589.6|11577.6|11599.6|11587.6|11586.3|11574.3|154
1611073200000|2021-01-19 16:20:00|11588.8|11576.8|11581.7|11569.7|11589.6|11577.6|11578.8|11566.8|148
1611073500000|2021-01-19 16:25:00|11580.9|11568.9|11576.7|11564.7|11581.7|11569.7|11573.9|11561.9|180
1611073800000|2021-01-19 16:30:00|11577.5|11565.5|11548.7|11536.7|11578.4|11566.4|11548.7|11536.7|154
1611074100000|2021-01-19 16:35:00|11549.6|11537.6|11564|11552|11564|11552|11545.5|11533.5|129
1611074400000|2021-01-19 16:40:00|11563.5|11551.5|11557.2|11545.2|11567.4|11555.4|11553.1|11541.1|170
1611074700000|2021-01-19 16:45:00|11554.7|11542.7|11571.9|11559.9|11576|11564|11553.9|11541.9|112
1611075000000|2021-01-19 16:50:00|11572.3|11560.3|11589.9|11577.9|11593.6|11581.6|11572.3|11560.3|206
1611075300000|2021-01-19 16:55:00|11591.6|11579.6|11594.1|11582.1|11599.9|11587.9|11589.6|11577.6|186
1611075600000|2021-01-19 17:00:00|11594.9|11582.9|11583.1|11571.1|11595.7|11583.7|11581.5|11569.5|96
1611075900000|2021-01-19 17:05:00|11582.3|11570.3|11568.3|11556.3|11588.2|11576.2|11568.3|11556.3|133
1611076200000|2021-01-19 17:10:00|11569.2|11557.2|11577.5|11565.5|11577.5|11565.5|11567|11555|38
1611076500000|2021-01-19 17:15:00|11578.3|11566.3|11578.5|11566.5|11579.2|11567.2|11574.2|11562.2|124
1611076800000|2021-01-19 17:20:00|11577.7|11565.7|11576.1|11564.1|11579.4|11567.4|11571.1|11559.1|89
1611077100000|2021-01-19 17:25:00|11574.4|11562.4|11561|11549|11575.2|11563.2|11556.8|11544.8|201
1611077400000|2021-01-19 17:30:00|11560.2|11548.2|11562.4|11550.4|11566.2|11554.2|11557.7|11545.7|84
1611077700000|2021-01-19 17:35:00|11562|11550|11568.3|11556.3|11569|11557|11552.8|11540.8|121
1611078000000|2021-01-19 17:40:00|11570.8|11558.8|11576.7|11564.7|11578|11566|11565.3|11553.3|82
1611078300000|2021-01-19 17:45:00|11576.2|11564.2|11575.6|11563.6|11577.2|11565.2|11570.6|11558.6|57
1611078600000|2021-01-19 17:50:00|11574.4|11562.4|11573.9|11561.9|11579.4|11567.4|11573.9|11561.9|57
1611078900000|2021-01-19 17:55:00|11574.7|11562.7|11576.2|11564.2|11576.2|11564.2|11567|11555|157
1611079200000|2021-01-19 18:00:00|11575.4|11563.4|11583|11571|11583|11571|11574.5|11562.5|96
1611079500000|2021-01-19 18:05:00|11581.4|11569.4|11578.9|11566.9|11585.5|11573.5|11578.9|11566.9|115
1611079800000|2021-01-19 18:10:00|11581.4|11569.4|11574.1|11562.1|11581.4|11569.4|11573.3|11561.3|111
1611080100000|2021-01-19 18:15:00|11573.3|11561.3|11566.5|11554.5|11574.1|11562.1|11559.1|11547.1|348
1611080400000|2021-01-19 18:20:00|11561.8|11549.8|11563.4|11551.4|11565.4|11553.4|11559.1|11547.1|136
1611080700000|2021-01-19 18:25:00|11564.6|11552.6|11560.9|11548.9|11565.9|11553.9|11558.4|11546.4|77
1611081000000|2021-01-19 18:30:00|11561.4|11549.4|11559.3|11547.3|11565.9|11553.9|11559.3|11547.3|50
1611081300000|2021-01-19 18:35:00|11560.9|11548.9|11558.9|11546.9|11563.4|11551.4|11558.5|11546.5|52
1611081600000|2021-01-19 18:40:00|11560.2|11548.2|11566|11554|11566.9|11554.9|11556|11544|67
1611081900000|2021-01-19 18:45:00|11566.9|11554.9|11568.3|11556.3|11569.9|11557.9|11559.4|11547.4|188
1611082200000|2021-01-19 18:50:00|11569.9|11557.9|11568.1|11556.1|11573.9|11561.9|11561.1|11549.1|167
1611082500000|2021-01-19 18:55:00|11568.6|11556.6|11563.6|11551.6|11571.9|11559.9|11543.5|11531.5|691
1611082800000|2021-01-19 19:00:00|11564.4|11552.4|11544.9|11532.9|11564.5|11552.5|11542.5|11528.1|553
1611153000000|2021-01-20 14:30:00|11539.4|11527.4|11569|11557|11577|11565|11528.9|11516.9|420
1611153300000|2021-01-20 14:35:00|11567.8|11555.8|11581.6|11569.6|11588.4|11576.4|11562.5|11550.5|206
1611153600000|2021-01-20 14:40:00|11581.7|11569.7|11608.2|11596.2|11610.2|11598.2|11580.8|11568.8|259
1611153900000|2021-01-20 14:45:00|11609.4|11597.4|11609.5|11597.5|11617.9|11605.9|11604.4|11592.4|334
1611154200000|2021-01-20 14:50:00|11608.2|11596.2|11613.6|11601.6|11617|11605|11599.5|11587.5|326
1611154500000|2021-01-20 14:55:00|11612.8|11600.8|11610.1|11598.1|11615.1|11603.1|11607.6|11595.6|211
1611154800000|2021-01-20 15:00:00|11611.4|11599.4|11629.4|11617.4|11633.6|11621.6|11608.9|11596.9|337
1611155100000|2021-01-20 15:05:00|11631|11619|11614.7|11602.7|11646.4|11634.4|11614.7|11602.7|293
1611155400000|2021-01-20 15:10:00|11615.6|11603.6|11611.1|11599.1|11623.9|11611.9|11599.4|11587.4|207
1611155700000|2021-01-20 15:15:00|11611.9|11599.9|11596.1|11584.1|11619.4|11607.4|11587.2|11575.2|207
1611156000000|2021-01-20 15:20:00|11594.9|11582.9|11592.6|11580.6|11601.1|11589.1|11571.9|11559.9|195
1611156300000|2021-01-20 15:25:00|11591.8|11579.8|11579.3|11567.3|11591.8|11579.8|11566.3|11554.3|213
1611156600000|2021-01-20 15:30:00|11581.3|11569.3|11557.8|11545.8|11582.4|11570.4|11549.5|11537.5|234
1611156900000|2021-01-20 15:35:00|11558.6|11546.6|11560.6|11548.6|11572.5|11560.5|11558.6|11546.6|174
1611157200000|2021-01-20 15:40:00|11561.5|11549.5|11554.3|11542.3|11561.5|11549.5|11543.9|11531.9|307
1611157500000|2021-01-20 15:45:00|11555.1|11543.1|11550.7|11538.7|11571.5|11558.6|11541.5|11529.5|243
1611157800000|2021-01-20 15:50:00|11550|11538|11548.3|11536.3|11556.2|11544.2|11542.7|11530.7|247
1611158100000|2021-01-20 15:55:00|11545.8|11533.8|11543.9|11531.9|11548.9|11536.9|11533.7|11521.7|260
1611158400000|2021-01-20 16:00:00|11544.4|11532.4|11570.1|11558.1|11576.8|11564.8|11538.9|11526.9|278
1611158700000|2021-01-20 16:05:00|11571.8|11559.8|11570.1|11558.1|11576|11564|11560.1|11548.1|128
1611159000000|2021-01-20 16:10:00|11567.3|11555.3|11577.5|11565.5|11589.3|11577.3|11564.8|11552.8|157
1611159300000|2021-01-20 16:15:00|11576.7|11564.7|11588.8|11576.8|11588.8|11576.8|11575.5|11563.5|167
1611159600000|2021-01-20 16:20:00|11589.6|11577.6|11567.1|11555.1|11595.5|11583.5|11565.4|11553.4|199
1611159900000|2021-01-20 16:25:00|11568.6|11556.6|11558.4|11546.4|11568.6|11556.6|11557.1|11545.1|96
1611160200000|2021-01-20 16:30:00|11557.6|11545.6|11566.4|11554.4|11573.7|11561.7|11554.6|11542.6|128
1611160500000|2021-01-20 16:35:00|11566.9|11554.9|11559|11547|11568.9|11556.9|11556.7|11544.7|118
1611160800000|2021-01-20 16:40:00|11559.5|11547.5|11557.8|11545.8|11562.3|11550.3|11551.4|11539.4|89
1611161100000|2021-01-20 16:45:00|11556.1|11544.1|11571.9|11559.9|11571.9|11559.9|11556.1|11544.1|116
1611161400000|2021-01-20 16:50:00|11571.1|11559.1|11573.7|11561.7|11577.9|11565.9|11563.6|11551.6|170
1611161700000|2021-01-20 16:55:00|11571.9|11559.9|11570.1|11558.1|11580.2|11568.2|11570|11558|174
1611162000000|2021-01-20 17:00:00|11567.6|11555.6|11579.5|11567.5|11579.5|11567.5|11561|11549|100
1611162300000|2021-01-20 17:05:00|11577|11565|11575.7|11563.7|11583.6|11571.6|11571.1|11559.1|139
1611162600000|2021-01-20 17:10:00|11574.2|11562.2|11581.1|11569.1|11586.2|11574.2|11573.2|11561.2|122
1611162900000|2021-01-20 17:15:00|11579.4|11567.4|11582.7|11570.7|11591.7|11579.7|11577.7|11565.7|97
1611163200000|2021-01-20 17:20:00|11583.2|11571.2|11592.7|11580.7|11592.7|11580.7|11579.3|11567.3|78
1611163500000|2021-01-20 17:25:00|11593.2|11581.2|11587.2|11575.2|11593.7|11581.7|11573.7|11561.7|114
1611163800000|2021-01-20 17:30:00|11590|11578|11589.7|11577.7|11594.7|11582.7|11587.2|11575.2|87
1611164100000|2021-01-20 17:35:00|11590.9|11578.9|11577|11565|11592.2|11580.2|11569.5|11557.5|146
1611164400000|2021-01-20 17:40:00|11577.8|11565.8|11588.1|11576.1|11593.1|11581.1|11571.6|11559.6|230
1611164700000|2021-01-20 17:45:00|11588.6|11576.6|11588.2|11576.2|11593.1|11581.1|11572.1|11560.1|420
1611165000000|2021-01-20 17:50:00|11586.2|11574.2|11562.9|11550.9|11588.7|11576.7|11561.2|11549.2|146
1611165300000|2021-01-20 17:55:00|11563.9|11551.9|11563.1|11551.1|11570.8|11558.8|11558.9|11546.9|99
1611165600000|2021-01-20 18:00:00|11562.4|11550.4|11563.2|11551.2|11564.9|11552.9|11557.5|11545.5|147
1611165900000|2021-01-20 18:05:00|11561.6|11549.6|11564.3|11552.3|11574.3|11562.3|11561|11549|217
1611166200000|2021-01-20 18:10:00|11563.9|11551.9|11567.6|11555.6|11571.8|11559.8|11559.1|11547.1|136
1611166500000|2021-01-20 18:15:00|11566.9|11554.9|11561.9|11549.9|11566.9|11554.9|11560|11548|60
1611166800000|2021-01-20 18:20:00|11562.8|11550.8|11559.6|11547.6|11562.9|11550.9|11557.9|11545.9|75
1611167100000|2021-01-20 18:25:00|11558.8|11546.8|11558.9|11546.9|11561.4|11549.4|11551.8|11539.8|106
1611167400000|2021-01-20 18:30:00|11560.6|11548.6|11547.4|11535.4|11561.4|11549.4|11547.4|11535.4|70
1611167700000|2021-01-20 18:35:00|11544.9|11532.9|11548.9|11536.9|11552|11540|11540.5|11528.5|136
1611168000000|2021-01-20 18:40:00|11552.2|11540.2|11552.1|11540.1|11558.8|11546.8|11548|11536|91
1611168300000|2021-01-20 18:45:00|11552.8|11540.8|11553.9|11541.9|11556.7|11544.7|11542.1|11530.1|122
1611168600000|2021-01-20 18:50:00|11553.2|11541.2|11559.7|11547.7|11563.5|11551.5|11550.2|11538.2|130
1611168900000|2021-01-20 18:55:00|11560.2|11548.2|11554.3|11542.3|11561.8|11549.8|11550|11538|625
1611169200000|2021-01-20 19:00:00|11555|11543|11556.1|11544.1|11567.5|11555.5|11550.5|11538.5|362
1611239400000|2021-01-21 14:30:00|11532.1|11520.1|11561.4|11549.4|11569.3|11557.3|11530.6|11516.6|392
1611239700000|2021-01-21 14:35:00|11559.1|11547.1|11581|11569|11587.4|11575.4|11558.1|11546.1|143
1611240000000|2021-01-21 14:40:00|11581.5|11569.5|11559.2|11547.2|11584.7|11572.7|11550.2|11538.2|126
1611240300000|2021-01-21 14:45:00|11558.5|11546.5|11565|11553|11565|11553|11550.7|11538.7|60
1611240600000|2021-01-21 14:50:00|11564.2|11552.2|11573.3|11561.3|11577|11565|11563.5|11551.5|55
1611240900000|2021-01-21 14:55:00|11574|11562|11570.3|11558.3|11574.8|11562.8|11563.6|11551.6|74
1611241200000|2021-01-21 15:00:00|11569.9|11557.9|11581.1|11569.1|11588.1|11576.1|11560.1|11548.1|80
1611241500000|2021-01-21 15:05:00|11583.8|11571.8|11606.4|11594.4|11608.1|11596.1|11583.8|11571.8|200
1611241800000|2021-01-21 15:10:00|11606.8|11594.8|11625.6|11613.6|11634.3|11622.3|11603.9|11591.9|229
1611242100000|2021-01-21 15:15:00|11623.4|11611.4|11622.7|11610.7|11633.1|11621.1|11618.9|11606.9|119
1611242400000|2021-01-21 15:20:00|11623.9|11611.9|11629.4|11617.4|11632.2|11620.2|11621.1|11609.1|93
1611242700000|2021-01-21 15:25:00|11629.9|11617.9|11634.7|11622.7|11647|11635|11626.9|11614.9|168
1611243000000|2021-01-21 15:30:00|11635.5|11623.5|11652.2|11640.2|11653.5|11641.5|11630.2|11618.2|85
1611243300000|2021-01-21 15:35:00|11651|11639|11650.8|11638.8|11656.3|11644.3|11647|11635|145
1611243600000|2021-01-21 15:40:00|11650|11638|11641.1|11629.1|11652.8|11640.8|11637.8|11625.8|130
1611243900000|2021-01-21 15:45:00|11640.6|11628.6|11650.9|11638.9|11650.9|11638.9|11633.9|11621.9|171
1611244200000|2021-01-21 15:50:00|11648.4|11636.4|11646.9|11634.9|11653.4|11641.4|11645.9|11633.9|118
1611244500000|2021-01-21 15:55:00|11647.7|11635.7|11658.9|11646.9|11659.7|11647.7|11647.7|11635.7|89
1611244800000|2021-01-21 16:00:00|11658.2|11646.2|11650|11638|11660.9|11648.9|11650|11638|85
1611245100000|2021-01-21 16:05:00|11650.5|11638.5|11643.5|11631.5|11651.7|11639.7|11634.5|11622.5|118
1611245400000|2021-01-21 16:10:00|11639.5|11627.5|11637.5|11625.5|11644.5|11632.5|11635|11623|99
1611245700000|2021-01-21 16:15:00|11636|11624|11630.8|11618.8|11639.3|11627.3|11627.6|11615.6|123
1611246000000|2021-01-21 16:20:00|11631.6|11619.6|11632.1|11620.1|11638.3|11626.3|11629.1|11617.1|135
1611246300000|2021-01-21 16:25:00|11634.1|11622.1|11631.4|11619.4|11638.9|11626.9|11630.6|11618.6|133
1611246600000|2021-01-21 16:30:00|11632.1|11620.1|11626.7|11614.7|11633.9|11621.9|11624.9|11612.9|113
1611246900000|2021-01-21 16:35:00|11625.9|11613.9|11633.7|11621.7|11636.2|11624.2|11625.2|11613.2|299
1611247200000|2021-01-21 16:40:00|11631.2|11619.2|11633.3|11621.3|11637|11625|11628.7|11616.7|69
1611247500000|2021-01-21 16:45:00|11632.8|11620.8|11641.8|11629.8|11641.8|11629.8|11626.8|11614.8|99
1611247800000|2021-01-21 16:50:00|11642.5|11630.5|11639.1|11627.1|11644.3|11632.3|11638.6|11626.6|45
1611248100000|2021-01-21 16:55:00|11639.8|11627.8|11652.1|11640.1|11652.8|11640.8|11639.8|11627.8|53
1611248400000|2021-01-21 17:00:00|11652.6|11640.6|11649.1|11637.1|11652.6|11640.6|11647.4|11635.4|71
1611248700000|2021-01-21 17:05:00|11648.4|11636.4|11646.4|11634.4|11650.1|11638.1|11638.4|11626.4|61
1611249000000|2021-01-21 17:10:00|11646.9|11634.9|11646.4|11634.4|11651.9|11639.9|11645.9|11633.9|52
1611249300000|2021-01-21 17:15:00|11645.9|11633.9|11655.5|11643.5|11657|11645|11644.4|11632.4|84
1611249600000|2021-01-21 17:20:00|11656.2|11644.2|11653|11641|11657|11645|11651.5|11639.5|97
1611249900000|2021-01-21 17:25:00|11653.5|11641.5|11658.5|11646.5|11661.3|11649.3|11650.8|11638.8|137
1611250200000|2021-01-21 17:30:00|11659|11647|11651.8|11639.8|11659|11647|11647.1|11635.1|87
1611250500000|2021-01-21 17:35:00|11652.1|11640.1|11647.6|11635.6|11655.1|11643.1|11647.6|11635.6|36
1611250800000|2021-01-21 17:40:00|11648.4|11636.4|11637.4|11625.4|11648.4|11636.4|11636.9|11624.9|107
1611251100000|2021-01-21 17:45:00|11637.9|11625.9|11647.9|11635.9|11647.9|11635.9|11636.7|11624.7|60
1611251400000|2021-01-21 17:50:00|11647.2|11635.2|11645.2|11633.2|11647.9|11635.9|11638.4|11626.4|100
1611251700000|2021-01-21 17:55:00|11646|11634|11641.2|11629.2|11646.7|11634.7|11636|11624|67
1611252000000|2021-01-21 18:00:00|11642.2|11630.2|11644.8|11632.8|11648|11636|11640.5|11628.5|63
1611252300000|2021-01-21 18:05:00|11645.5|11633.5|11647.3|11635.3|11648.1|11636.1|11638.8|11626.8|54
1611252600000|2021-01-21 18:10:00|11648.1|11636.1|11649.1|11637.1|11674.8|11662.8|11647.1|11635.1|214
1611252900000|2021-01-21 18:15:00|11649.6|11637.6|11655.4|11643.4|11665.1|11653.1|11649.6|11637.6|90
1611253200000|2021-01-21 18:20:00|11654.1|11642.1|11658.2|11646.2|11659.2|11647.2|11650.9|11638.9|81
1611253500000|2021-01-21 18:25:00|11657.7|11645.7|11657|11645|11664.2|11652.2|11652.4|11640.4|69
1611253800000|2021-01-21 18:30:00|11658.2|11646.2|11659|11647|11663.2|11651.2|11650|11638|169
1611254100000|2021-01-21 18:35:00|11658.2|11646.2|11655.5|11643.5|11659.8|11647.8|11654|11642|67
1611254400000|2021-01-21 18:40:00|11657.3|11645.3|11656.6|11644.6|11660.6|11648.6|11653|11641|48
1611254700000|2021-01-21 18:45:00|11659.1|11647.1|11660.4|11648.4|11662.6|11650.6|11653.1|11641.1|180
1611255000000|2021-01-21 18:50:00|11661.1|11649.1|11653.6|11641.6|11663.6|11651.6|11650.4|11638.4|157
1611255300000|2021-01-21 18:55:00|11655.1|11643.1|11650.2|11638.2|11666.9|11654.9|11643.4|11631.4|601
1611255600000|2021-01-21 19:00:00|11650.7|11638.7|11669.2|11657.2|11669.2|11657.2|11650.2|11638.2|415
1611325800000|2021-01-22 14:30:00|11693.2|11681.2|11684.6|11672.6|11704.9|11692.9|11666.8|11654.8|455
1611326100000|2021-01-22 14:35:00|11685.4|11673.4|11673.8|11661.8|11697|11685|11672|11660|168
1611326400000|2021-01-22 14:40:00|11672.5|11660.5|11675.7|11663.7|11683.8|11671.8|11658.1|11646.1|190
1611326700000|2021-01-22 14:45:00|11676.4|11664.4|11691.8|11679.8|11693|11681|11675.7|11663.7|162
1611327000000|2021-01-22 14:50:00|11692.5|11680.5|11707.6|11695.6|11716.3|11704.3|11672.3|11660.3|320
1611327300000|2021-01-22 14:55:00|11707.1|11695.1|11716.2|11704.2|11724|11712|11707.1|11695.1|277
1611327600000|2021-01-22 15:00:00|11715.5|11703.5|11729.3|11717.3|11732.2|11720.2|11712|11700|175
1611327900000|2021-01-22 15:05:00|11732.6|11720.6|11745|11733|11746.3|11734.3|11731.8|11719.8|240
1611328200000|2021-01-22 15:10:00|11744.5|11732.5|11747.7|11735.7|11774.6|11762.6|11743.2|11731.2|179
1611328500000|2021-01-22 15:15:00|11745.9|11733.9|11769.6|11757.6|11769.6|11757.6|11745.9|11733.9|256
1611328800000|2021-01-22 15:20:00|11770.9|11758.9|11782.4|11770.4|11791.3|11779.3|11769.6|11757.6|279
1611329100000|2021-01-22 15:25:00|11781.9|11769.9|11820.6|11808.6|11830.7|11818.7|11777.6|11765.6|354
1611329400000|2021-01-22 15:30:00|11821.1|11809.1|11806.4|11794.4|11823.1|11811.1|11805.7|11793.7|348
1611329700000|2021-01-22 15:35:00|11807.1|11795.1|11838|11826|11844|11832|11806.4|11794.4|473
1611330000000|2021-01-22 15:40:00|11838.7|11826.7|11876.8|11864.8|11883.5|11871.5|11838.7|11826.7|369
1611330300000|2021-01-22 15:45:00|11877.5|11865.5|11875.1|11863.1|11887.1|11875.1|11849|11837|259
1611330600000|2021-01-22 15:50:00|11875.6|11863.6|11893.9|11881.9|11895.1|11883.1|11861.9|11849.9|435
1611330900000|2021-01-22 15:55:00|11894.4|11882.4|11894.9|11882.9|11900.7|11888.7|11860.9|11848.9|192
1611331200000|2021-01-22 16:00:00|11895.5|11883.5|11875.9|11863.9|11900.8|11888.8|11875.4|11863.4|164
1611331500000|2021-01-22 16:05:00|11876.4|11864.4|11851.5|11839.5|11880.2|11868.2|11847.7|11835.7|217
1611331800000|2021-01-22 16:10:00|11852.7|11840.7|11857.8|11845.8|11860.3|11848.3|11852.7|11840.7|122
1611332100000|2021-01-22 16:15:00|11860.3|11848.3|11845.2|11833.2|11860.3|11848.3|11835.3|11823.3|219
1611332400000|2021-01-22 16:20:00|11844.5|11832.5|11836.1|11824.1|11845.7|11833.7|11823.2|11811.2|220
1611332700000|2021-01-22 16:25:00|11837.3|11825.3|11840.3|11828.3|11842.6|11830.6|11829.3|11817.3|111
1611333000000|2021-01-22 16:30:00|11838.3|11826.3|11840.2|11828.2|11848.7|11836.7|11838.3|11826.3|202
1611333300000|2021-01-22 16:35:00|11841.7|11829.7|11840.4|11828.4|11844.7|11832.7|11830.2|11818.2|336
1611333600000|2021-01-22 16:40:00|11841.1|11829.1|11856|11844|11858.5|11846.2|11839.4|11827.4|109
1611333900000|2021-01-22 16:45:00|11854.8|11842.8|11865.3|11853.3|11869.6|11857.6|11854.8|11842.8|103
1611334200000|2021-01-22 16:50:00|11867.1|11855.1|11869.8|11857.8|11878.9|11866.9|11855.3|11843.1|227
1611334500000|2021-01-22 16:55:00|11870.6|11858.6|11867.7|11855.7|11875.4|11863.4|11863.6|11849.6|111
1611334800000|2021-01-22 17:00:00|11868.4|11856.4|11852.7|11840.7|11881.4|11869.4|11849.7|11837.7|117
1611335100000|2021-01-22 17:05:00|11852.2|11840.2|11875.4|11863.4|11879.8|11867.8|11852.2|11840.2|151
1611335400000|2021-01-22 17:10:00|11876|11864|11879.5|11867.5|11886.1|11874.1|11875.2|11863.2|130
1611335700000|2021-01-22 17:15:00|11881.3|11869.3|11885.6|11873.6|11886.1|11874.1|11880.1|11868.1|199
1611336000000|2021-01-22 17:20:00|11885.1|11873.1|11886.9|11874.9|11896.2|11884.2|11883.6|11871.6|308
1611336300000|2021-01-22 17:25:00|11887.6|11875.6|11883.7|11871.7|11892.5|11880.5|11883.7|11871.7|148
1611336600000|2021-01-22 17:30:00|11884.4|11872.4|11892.4|11880.4|11896.2|11884.2|11884.4|11872.4|119
1611336900000|2021-01-22 17:35:00|11892.9|11880.9|11892.2|11880.2|11898.3|11886.3|11889.6|11877.6|198
1611337200000|2021-01-22 17:40:00|11891.7|11879.7|11900.3|11888.3|11901.3|11889.3|11891.7|11879.7|88
1611337500000|2021-01-22 17:45:00|11899.8|11887.8|11909.3|11897.3|11911.8|11899.8|11899.8|11887.8|104
1611337800000|2021-01-22 17:50:00|11910.3|11898.3|11904.9|11892.9|11913.9|11901.9|11904.9|11892.9|152
1611338100000|2021-01-22 17:55:00|11903.7|11891.7|11901.6|11889.6|11917.7|11905.7|11894.1|11882.1|192
1611338400000|2021-01-22 18:00:00|11900.9|11888.9|11903|11891|11908|11896|11895.9|11883.9|81
1611338700000|2021-01-22 18:05:00|11902.3|11890.3|11897.2|11885.2|11905.2|11893.2|11892.9|11880.9|210
1611339000000|2021-01-22 18:10:00|11896.7|11884.7|11898|11886|11900.3|11888.3|11895.3|11883.3|70
1611339300000|2021-01-22 18:15:00|11896.7|11884.7|11893.9|11881.9|11901.7|11889.7|11892.8|11880.8|90
1611339600000|2021-01-22 18:20:00|11894.6|11882.6|11894.7|11882.7|11899.9|11887.9|11893.9|11881.9|72
1611339900000|2021-01-22 18:25:00|11894.9|11882.9|11887.9|11875.9|11897.3|11885.3|11882.7|11870.7|129
1611340200000|2021-01-22 18:30:00|11887.2|11875.2|11893.6|11881.6|11894.4|11882.4|11878.4|11866.4|73
1611340500000|2021-01-22 18:35:00|11893.1|11881.1|11906.7|11894.7|11906.7|11894.7|11892.7|11880.7|87
1611340800000|2021-01-22 18:40:00|11904.9|11892.9|11893.3|11881.3|11906.7|11894.7|11892|11880|101
1611341100000|2021-01-22 18:45:00|11892.6|11880.6|11906.4|11894.4|11908.1|11896.1|11892.1|11880.1|122
1611341400000|2021-01-22 18:50:00|11905.6|11893.6|11909.9|11897.9|11914.9|11902.9|11904.2|11892.2|239
1611341700000|2021-01-22 18:55:00|11907.4|11895.4|11921.8|11909.8|11922.9|11910.9|11906|11894|523
1611342000000|2021-01-22 19:00:00|11923.3|11911.3|11912.9|11892.9|11926.4|11914.4|11902.1|11890.1|626
1611585000000|2021-01-25 14:30:00|11867.2|11855.2|11898.2|11886.2|11917.6|11905.6|11867.2|11855.2|595
1611585300000|2021-01-25 14:35:00|11897.6|11885.6|11898.9|11886.9|11904.2|11892.2|11889.4|11877.4|130
1611585600000|2021-01-25 14:40:00|11898.2|11886.2|11922.4|11910.4|11922.4|11910.4|11898.2|11886.2|211
1611585900000|2021-01-25 14:45:00|11921.2|11909.2|11920.3|11908.3|11931.3|11919.3|11914.5|11902.5|262
1611586200000|2021-01-25 14:50:00|11920.9|11908.9|11957.2|11945.2|11957.8|11945.8|11920.9|11908.9|190
1611586500000|2021-01-25 14:55:00|11957.8|11945.8|11952.6|11940.6|11966.5|11954.5|11946.4|11934.4|146
1611586800000|2021-01-25 15:00:00|11953.2|11941.2|11985.7|11973.7|11993.2|11981.2|11952.6|11940.6|314
1611587100000|2021-01-25 15:05:00|11983.2|11971.2|11968.3|11956.3|11991.9|11979.9|11967.1|11955.1|284
1611587400000|2021-01-25 15:10:00|11969.6|11957.6|11979.6|11967.6|11981.5|11969.5|11962.3|11950.3|204
1611587700000|2021-01-25 15:15:00|11979|11967|11982|11970|11994.5|11982.5|11979|11967|150
1611588000000|2021-01-25 15:20:00|11981.4|11969.4|11991.4|11979.4|11993.2|11981.2|11973.3|11961.3|146
1611588300000|2021-01-25 15:25:00|11992|11980|11994.4|11982.4|11996.9|11984.9|11977.7|11965.7|167
1611588600000|2021-01-25 15:30:00|11995.1|11983.1|12000.5|11988.5|12004.3|11992.3|11991.8|11979.8|258
1611588900000|2021-01-25 15:35:00|12001.7|11989.7|11981.8|11969.8|12006.6|11994.6|11981.8|11969.8|220
1611589200000|2021-01-25 15:40:00|11982.4|11970.4|11957.5|11945.5|11994.4|11982.4|11952.5|11940.5|270
1611589500000|2021-01-25 15:45:00|11956.9|11944.9|11958.2|11946.2|11963.2|11951.2|11943.4|11931.4|151
1611589800000|2021-01-25 15:50:00|11957|11945|11930.5|11918.5|11957.6|11945.6|11928.1|11916.1|346
1611590100000|2021-01-25 15:55:00|11928.1|11916.1|11928.6|11916.6|11940.1|11924.1|11913.8|11901.8|205
1611590400000|2021-01-25 16:00:00|11928|11916|11918.4|11906.4|11944.1|11932.1|11917.9|11905.9|102
1611590700000|2021-01-25 16:05:00|11919.1|11907.1|11894.5|11882.5|11923.5|11911.5|11892.1|11880.1|129
1611591000000|2021-01-25 16:10:00|11895.2|11883.2|11905.6|11893.6|11906.3|11894.3|11891.5|11879.5|89
1611591300000|2021-01-25 16:15:00|11906.3|11894.3|11921.1|11909.1|11924.8|11912.8|11898.8|11886.8|109
1611591600000|2021-01-25 16:20:00|11920.5|11908.5|11911.7|11899.7|11923.6|11911.6|11910.1|11898.1|162
1611591900000|2021-01-25 16:25:00|11911.1|11899.1|11913.2|11901.2|11918.5|11906.5|11903.2|11891.2|101
1611592200000|2021-01-25 16:30:00|11912.6|11900.6|11925|11913|11930.7|11918.7|11912|11900|82
1611592500000|2021-01-25 16:35:00|11922.5|11910.5|11928.9|11916.9|11930.1|11918.1|11913.6|11901.6|88
1611592800000|2021-01-25 16:40:00|11929.5|11917.5|11938.9|11926.9|11938.9|11926.9|11921.3|11909.3|59
1611593100000|2021-01-25 16:45:00|11939|11927|11944|11932|11948.5|11936.5|11933.1|11921.1|91
1611593400000|2021-01-25 16:50:00|11945.9|11933.9|11924|11912|11945.9|11933.9|11919.5|11907.5|96
1611593700000|2021-01-25 16:55:00|11925.2|11913.2|11918.5|11906.5|11925.2|11913.2|11912.7|11900.7|96
1611594000000|2021-01-25 17:00:00|11919.1|11907.1|11922.6|11910.6|11922.6|11910.6|11914.6|11902.6|95
1611594300000|2021-01-25 17:05:00|11922|11910|11921.9|11909.9|11923.9|11911.9|11912.7|11900.7|95
1611594600000|2021-01-25 17:10:00|11921.4|11909.4|11943.9|11931.9|11948.2|11936.2|11920.7|11908.7|206
1611594900000|2021-01-25 17:15:00|11945.1|11933.1|11957.4|11945.4|11963|11951|11943.9|11931.9|95
1611595200000|2021-01-25 17:20:00|11956.1|11944.1|11979.4|11967.4|11987.6|11975.6|11956.1|11944.1|144
1611595500000|2021-01-25 17:25:00|11980|11968|11974.5|11962.5|11988.8|11976.8|11969.6|11957.6|77
1611595800000|2021-01-25 17:30:00|11973.9|11961.9|11971.6|11959.6|11981.4|11969.4|11962.2|11950.2|86
1611596100000|2021-01-25 17:35:00|11971|11959|11966.6|11954.6|11974.1|11962.1|11965.4|11953.4|38
1611596400000|2021-01-25 17:40:00|11966|11954|11964.6|11952.6|11968.4|11956.4|11960.9|11948.9|34
1611596700000|2021-01-25 17:45:00|11965.3|11953.3|11966.5|11954.5|11970.9|11958.9|11961.6|11949.6|45
1611597000000|2021-01-25 17:50:00|11969.7|11957.7|11968.9|11956.9|11971.5|11959.5|11962.7|11950.7|83
1611597300000|2021-01-25 17:55:00|11967.6|11955.6|11975.7|11963.7|11976.3|11964.3|11966.4|11954.4|72
1611597600000|2021-01-25 18:00:00|11975.1|11963.1|11985.1|11973.1|11985.1|11973.1|11972.6|11960.6|115
1611597900000|2021-01-25 18:05:00|11982.6|11970.6|11980.8|11968.8|11983.8|11971.8|11975.2|11963.2|50
1611598200000|2021-01-25 18:10:00|11980.2|11968.2|11982.3|11970.3|11987.6|11975.6|11979.6|11967.6|173
1611598500000|2021-01-25 18:15:00|11982.9|11970.9|11987.3|11975.3|11990.5|11978.5|11979.8|11967.8|130
1611598800000|2021-01-25 18:20:00|11988|11976|11982.9|11970.9|11989.8|11977.8|11982.2|11970.2|84
1611599100000|2021-01-25 18:25:00|11983.5|11971.5|11975|11963|11983.7|11971.7|11973.7|11961.7|67
1611599400000|2021-01-25 18:30:00|11973.7|11961.7|11985.1|11973.1|11985.6|11973.6|11973.7|11961.7|57
1611599700000|2021-01-25 18:35:00|11986.3|11974.3|11979.8|11967.8|11986.9|11974.9|11978.6|11966.6|109
1611600000000|2021-01-25 18:40:00|11976.2|11964.2|11971.3|11959.3|11979.8|11967.8|11968.8|11956.8|83
1611600300000|2021-01-25 18:45:00|11968.8|11956.8|11939.2|11927.2|11970.2|11958.2|11935.6|11923.6|311
1611600600000|2021-01-25 18:50:00|11940.4|11928.4|11927.8|11915.8|11948.2|11936.2|11927.2|11915.2|153
1611600900000|2021-01-25 18:55:00|11929.1|11917.1|11962.9|11950.9|11965.4|11953.4|11926|11914|237
1611601200000|2021-01-25 19:00:00|11966.1|11954.1|11942.5|11930.5|11972.4|11960.4|11942.4|11930.4|422
1611601500000|2021-01-25 19:05:00|11943|11931|11943|11931|11943|11931|11943|11931|0
1611671400000|2021-01-26 14:30:00|11955.1|11943.1|11967.1|11955.1|12000.6|11988.6|11955.1|11943.1|675
1611671700000|2021-01-26 14:35:00|11965.8|11953.8|11969|11957|11989.6|11977.6|11962.8|11950.8|646
1611672000000|2021-01-26 14:40:00|11968.4|11956.4|11950.5|11938.5|11969|11957|11946.8|11934.8|337
1611672300000|2021-01-26 14:45:00|11949.9|11937.9|11983.6|11971.6|11991.8|11979.8|11949.3|11937.3|354
1611672600000|2021-01-26 14:50:00|11985.5|11973.5|12002.4|11990.4|12017.4|12005.4|11981.8|11969.8|530
1611672900000|2021-01-26 14:55:00|12001.8|11989.8|12008.2|11996.2|12013.1|12001.1|11993.7|11981.7|155
1611673200000|2021-01-26 15:00:00|12007.5|11995.5|12001.9|11989.9|12010.7|11998.7|12000.7|11988.7|136
1611673500000|2021-01-26 15:05:00|12002.6|11990.6|12022.7|12010.7|12024.6|12012.6|12002|11990|214
1611673800000|2021-01-26 15:10:00|12023.3|12011.3|12013.8|12001.8|12025.8|12013.8|12003.3|11991.3|246
1611674100000|2021-01-26 15:15:00|12013.2|12001.2|12028.9|12016.9|12034.5|12022.5|12002|11990|181
1611674400000|2021-01-26 15:20:00|12038.3|12026.3|12043.9|12031.9|12044.4|12032.4|12024.5|12012.5|159
1611674700000|2021-01-26 15:25:00|12042|12030|12025.8|12013.8|12042.7|12030.7|12024|12012|128
1611675000000|2021-01-26 15:30:00|12024|12012|12040.3|12028.3|12049.1|12037.1|12024|12012|189
1611675300000|2021-01-26 15:35:00|12040.9|12028.9|12043.4|12031.4|12048.4|12036.4|12039.6|12027.6|199
1611675600000|2021-01-26 15:40:00|12040.9|12028.9|12042.2|12030.2|12051.6|12039.6|12037.3|12025.3|213
1611675900000|2021-01-26 15:45:00|12041|12029|12051.5|12039.5|12056.6|12044.6|12041|12029|123
1611676200000|2021-01-26 15:50:00|12052.1|12040.1|12050.8|12038.8|12060.8|12048.8|12049|12037|92
1611676500000|2021-01-26 15:55:00|12051.5|12039.5|12033.5|12021.5|12052.7|12040.7|12029.7|12017.7|88
1611676800000|2021-01-26 16:00:00|12031.6|12019.6|12022.3|12010.3|12036.6|12024.6|12015.4|12003.4|89
1611677100000|2021-01-26 16:05:00|12023.6|12011.6|12007.4|11995.4|12023.6|12011.6|12004.9|11992.9|97
1611677400000|2021-01-26 16:10:00|12008|11996|12013.7|12001.7|12026.3|12014.3|12007.4|11995.4|120
1611677700000|2021-01-26 16:15:00|12010.6|11998.6|12006.3|11994.3|12012.6|12000.6|12005.1|11993.1|79
1611678000000|2021-01-26 16:20:00|12005.7|11993.7|11995.7|11983.7|12009.5|11997.5|11995.7|11983.7|126
1611678300000|2021-01-26 16:25:00|11997.6|11985.6|11995.1|11983.1|12003.3|11991.3|11991.4|11979.4|67
1611678600000|2021-01-26 16:30:00|11995.8|11983.8|12012.7|12000.7|12012.7|12000.7|11991.4|11979.4|61
1611678900000|2021-01-26 16:35:00|12012|12000|12003.9|11991.9|12012.7|12000.7|12001.4|11989.4|49
1611679200000|2021-01-26 16:40:00|12002|11990|11992.7|11980.7|12002.7|11990.7|11987.7|11975.7|76
1611679500000|2021-01-26 16:45:00|11993.3|11981.3|11980.8|11968.8|11995.8|11983.8|11979|11967|118
1611679800000|2021-01-26 16:50:00|11981.5|11969.5|12004.1|11992.1|12007.8|11995.8|11978.4|11966.4|293
1611680100000|2021-01-26 16:55:00|12003.4|11991.4|11990.9|11978.9|12010.9|11998.9|11990.3|11978.3|179
1611680400000|2021-01-26 17:00:00|11991.5|11979.5|11980.3|11968.3|11991.5|11979.5|11979.1|11967.1|50
1611680700000|2021-01-26 17:05:00|11979.1|11967.1|11984.7|11972.7|11985.3|11973.3|11969.1|11957.1|37
1611681000000|2021-01-26 17:10:00|11984.1|11972.1|11992.2|11980.2|11995.9|11983.9|11979.1|11967.1|90
1611681300000|2021-01-26 17:15:00|11992.8|11980.8|11997.8|11985.8|12006.5|11994.5|11992.8|11980.8|59
1611681600000|2021-01-26 17:20:00|11998.5|11986.5|11999.1|11987.1|12000.4|11988.4|11985.4|11973.4|56
1611681900000|2021-01-26 17:25:00|12000.3|11988.3|12005.9|11993.9|12012.2|12000.2|11999.7|11987.7|78
1611682200000|2021-01-26 17:30:00|12005.3|11993.3|12012.2|12000.2|12014|12002|12000.9|11988.9|31
1611682500000|2021-01-26 17:35:00|12013.4|12001.4|12014.1|12002.1|12016.6|12004.6|12005.9|11993.9|84
1611682800000|2021-01-26 17:40:00|12014.7|12002.7|12007.2|11995.2|12017.8|12005.8|12002.8|11990.8|41
1611683100000|2021-01-26 17:45:00|12009.1|11997.1|12014|12002|12018.4|12006.4|12005.9|11993.9|74
1611683400000|2021-01-26 17:50:00|12014.6|12002.6|12028.4|12016.4|12031.5|12019.5|12009|11997|66
1611683700000|2021-01-26 17:55:00|12026.5|12014.5|12018.4|12006.4|12029.1|12017.1|12018.4|12006.4|114
1611684000000|2021-01-26 18:00:00|12017.8|12005.8|12029.1|12017.1|12029.1|12017.1|12015.9|12003.9|66
1611684300000|2021-01-26 18:05:00|12025.9|12013.9|12026|12014|12027.2|12015.2|12015.4|12003.4|136
1611684600000|2021-01-26 18:10:00|12025.3|12013.3|12025.4|12013.4|12032.9|12020.9|12021.6|12009.6|57
1611684900000|2021-01-26 18:15:00|12024.1|12012.1|12030.5|12018.5|12034.2|12022.2|12022.3|12010.3|108
1611685200000|2021-01-26 18:20:00|12031.7|12019.7|12038|12026|12040.6|12028.6|12029.9|12017.9|104
1611685500000|2021-01-26 18:25:00|12038.7|12026.7|12040.5|12028.5|12044.3|12032.3|12035.5|12023.5|52
1611685800000|2021-01-26 18:30:00|12039.9|12027.9|12033.1|12021.1|12043.7|12031.7|12033.1|12021.1|51
1611686100000|2021-01-26 18:35:00|12034.4|12022.4|12030.7|12018.7|12034.4|12022.4|12029.4|12017.4|94
1611686400000|2021-01-26 18:40:00|12030|12018|12028.3|12016.3|12033.9|12021.9|12028.2|12016.2|70
1611686700000|2021-01-26 18:45:00|12028.9|12016.9|12025.9|12013.9|12032|12020|12023.4|12011.4|66
1611687000000|2021-01-26 18:50:00|12023.4|12011.4|12012.7|12000.7|12024.6|12012.6|12004|11992|217
1611687300000|2021-01-26 18:55:00|12013.4|12001.4|12007.1|11995.1|12014.6|12002.6|11996|11984|295
1611687600000|2021-01-26 19:00:00|12007.8|11995.8|12003.6|11991.6|12019|12007|12001.1|11989.1|186
1611757800000|2021-01-27 14:30:00|11985.9|11973.9|11983.4|11971.4|11988.3|11976.3|11964.6|11952.6|272
1611758100000|2021-01-27 14:35:00|11984|11972|11982.2|11970.2|11989.7|11977.7|11975.9|11963.9|173
1611758400000|2021-01-27 14:40:00|11981.5|11969.5|11954.7|11942.7|11984.7|11972.7|11953.4|11941.4|210
1611758700000|2021-01-27 14:45:00|11955.3|11943.3|11964.1|11952.1|11966.6|11954.6|11951|11939|174
1611759000000|2021-01-27 14:50:00|11963.5|11951.5|11986.1|11974.1|11986.1|11974.1|11962.3|11950.3|119
1611759300000|2021-01-27 14:55:00|11985.4|11973.4|12002.4|11990.4|12004.9|11992.9|11979.2|11967.2|207
1611759600000|2021-01-27 15:00:00|11999.2|11987.2|12009.3|11997.3|12013.7|12001.7|11984.9|11972.9|221
1611759900000|2021-01-27 15:05:00|12009.9|11997.9|12005.6|11993.6|12022.4|12010.4|12003.1|11991.1|185
1611760200000|2021-01-27 15:10:00|12004.3|11992.3|11996.9|11984.9|12008.1|11996.1|11995|11983|130
1611760500000|2021-01-27 15:15:00|11997.5|11985.5|11993.8|11981.8|12001.3|11989.3|11993.8|11981.8|56
1611760800000|2021-01-27 15:20:00|11992.5|11980.5|11988.8|11976.8|11997.5|11985.5|11986.9|11974.9|92
1611761100000|2021-01-27 15:25:00|11988.2|11976.2|11945.1|11933.1|11988.2|11976.2|11943.2|11931.2|381
1611761400000|2021-01-27 15:30:00|11945.7|11933.7|11953.3|11941.3|11955.8|11943.8|11931.4|11919.4|311
1611761700000|2021-01-27 15:35:00|11953.9|11941.9|11928.9|11916.9|11956.4|11944.4|11928.3|11916.3|179
1611762000000|2021-01-27 15:40:00|11928.3|11916.3|11926.4|11914.4|11930.8|11918.8|11907.6|11895.6|317
1611762300000|2021-01-27 15:45:00|11925.2|11913.2|11936.5|11924.5|11939.6|11927.6|11922.7|11910.7|87
1611762600000|2021-01-27 15:50:00|11937.1|11925.1|11932.7|11920.7|11943.3|11931.3|11930.8|11918.8|82
1611762900000|2021-01-27 15:55:00|11932.1|11920.1|11936.5|11924.5|11937.8|11925.8|11930.9|11918.9|45
1611763200000|2021-01-27 16:00:00|11937.2|11925.2|11931.6|11919.6|11937.8|11925.8|11925.3|11913.3|44
1611763500000|2021-01-27 16:05:00|11932.2|11920.2|11929.7|11917.7|11937.9|11925.9|11928.5|11916.5|56
1611763800000|2021-01-27 16:10:00|11930.4|11918.4|11944.8|11932.8|11956.6|11944.6|11929.8|11917.8|100
1611764100000|2021-01-27 16:15:00|11947.9|11935.9|11942.3|11930.3|11959.8|11947.8|11941.1|11929.1|55
1611764400000|2021-01-27 16:20:00|11941.7|11929.7|11943|11931|11951.7|11939.7|11932.9|11920.9|60
1611764700000|2021-01-27 16:25:00|11941.7|11929.7|11936.1|11924.1|11941.7|11929.7|11931.1|11919.1|38
1611765000000|2021-01-27 16:30:00|11935.5|11923.5|11943.1|11931.1|11944.9|11932.9|11931.2|11919.2|31
1611765300000|2021-01-27 16:35:00|11942.4|11930.4|11940.6|11928.6|11949.3|11937.3|11931.8|11919.8|63
1611765600000|2021-01-27 16:40:00|11941.2|11929.2|11948.8|11936.8|11952.5|11940.5|11941.2|11929.2|32
1611765900000|2021-01-27 16:45:00|11946.3|11934.3|11938.2|11926.2|11946.3|11934.3|11931.9|11919.9|78
1611766200000|2021-01-27 16:50:00|11937.5|11925.5|11930.7|11918.7|11937.5|11925.5|11930.7|11918.7|46
1611766500000|2021-01-27 16:55:00|11931.3|11919.3|11933.9|11921.9|11933.9|11921.9|11920.7|11908.7|100
1611766800000|2021-01-27 17:00:00|11934.5|11922.5|11930.2|11918.2|11940.8|11928.8|11930.2|11918.2|55
1611767100000|2021-01-27 17:05:00|11932|11920|11935.8|11923.8|11935.8|11923.8|11925.8|11913.8|50
1611767400000|2021-01-27 17:10:00|11939|11927|11939.6|11927.6|11948.4|11936.4|11937.1|11925.1|49
1611767700000|2021-01-27 17:15:00|11939|11927|11937.2|11925.2|11945.3|11933.3|11937.1|11925.1|40
1611768000000|2021-01-27 17:20:00|11936.5|11924.5|11937.8|11925.8|11940.3|11928.3|11932.8|11920.8|15
1611768300000|2021-01-27 17:25:00|11939.1|11927.1|11946|11934|11947.2|11935.2|11936|11924|78
1611768600000|2021-01-27 17:30:00|11945.4|11933.4|11948.6|11936.6|11951|11939|11940.4|11928.4|40
1611768900000|2021-01-27 17:35:00|11949.2|11937.2|11949.2|11937.2|11951.1|11939.1|11944.2|11932.2|37
1611769200000|2021-01-27 17:40:00|11948.6|11936.6|11947.4|11935.4|11952.3|11940.3|11947.4|11935.4|30
1611769500000|2021-01-27 17:45:00|11944.9|11932.9|11947.4|11935.4|11949.9|11937.9|11941.7|11929.7|44
1611769800000|2021-01-27 17:50:00|11948.6|11936.6|11950.5|11938.5|11954.3|11942.3|11948.6|11936.6|32
1611770100000|2021-01-27 17:55:00|11949.9|11937.9|11955|11943|11963.1|11951.1|11949.9|11937.9|21
1611770400000|2021-01-27 18:00:00|11956.2|11944.2|11969.4|11957.4|11976.3|11964.3|11953.7|11941.7|82
1611770700000|2021-01-27 18:05:00|11970.7|11958.7|11981.3|11969.3|11984.4|11972.4|11970.7|11958.7|72
1611771000000|2021-01-27 18:10:00|11983.8|11971.8|11983.9|11971.9|11987|11975|11977|11965|49
1611771300000|2021-01-27 18:15:00|11982.6|11970.6|11971.4|11959.4|11983.9|11971.9|11961.4|11949.4|77
1611771600000|2021-01-27 18:20:00|11970.8|11958.8|11962.1|11950.1|11972.7|11960.7|11961.4|11949.4|28
1611771900000|2021-01-27 18:25:00|11961.4|11949.4|11954|11942|11962.1|11950.1|11951.4|11939.4|47
1611772200000|2021-01-27 18:30:00|11953.4|11941.4|11959.7|11947.7|11963.4|11951.4|11952.7|11940.7|39
1611772500000|2021-01-27 18:35:00|11959|11947|11954|11942|11968.4|11956.4|11954|11942|61
1611772800000|2021-01-27 18:40:00|11955.3|11943.3|11952.8|11940.8|11955.9|11943.9|11951.6|11939.6|16
1611773100000|2021-01-27 18:45:00|11953.5|11941.5|11952.2|11940.2|11957.8|11945.8|11950.4|11938.4|34
1611773400000|2021-01-27 18:50:00|11952.9|11940.9|11957.3|11945.3|11957.3|11945.3|11951|11939|32
1611773700000|2021-01-27 18:55:00|11957.9|11945.9|11962.3|11950.3|11966.7|11954.7|11952.9|11940.9|181
1611774000000|2021-01-27 19:00:00|11961.7|11949.7|11960.5|11948.5|11969.2|11957.2|11957.9|11945.9|125
1611844200000|2021-01-28 14:30:00|11982.1|11970.1|11955.3|11943.3|11982.1|11970.1|11952.8|11940.8|333
1611844500000|2021-01-28 14:35:00|11954.7|11942.7|11961.8|11949.8|11966.7|11954.7|11951|11939|345
1611844800000|2021-01-28 14:40:00|11959.9|11947.9|11979.1|11967.1|11993.4|11981.4|11959.9|11947.9|258
1611845100000|2021-01-28 14:45:00|11978.5|11966.5|11967.6|11955.6|11978.5|11966.5|11956.2|11944.2|279
1611845400000|2021-01-28 14:50:00|11966.4|11954.4|11987.7|11975.7|11988.9|11976.9|11962.1|11950.1|125
1611845700000|2021-01-28 14:55:00|11988.3|11976.3|11982|11970|11990.8|11978.8|11977.6|11965.6|96
1611846000000|2021-01-28 15:00:00|11980.8|11968.8|11978.4|11966.4|11982.1|11970.1|11977.6|11965.6|111
1611846300000|2021-01-28 15:05:00|11977.7|11965.7|11988.5|11976.5|11988.5|11976.5|11972.7|11960.7|156
1611846600000|2021-01-28 15:10:00|11986|11974|12000.8|11988.8|12005.7|11993.7|11986|11974|526
1611846900000|2021-01-28 15:15:00|12000.2|11988.2|12009.5|11997.5|12015.8|12003.8|11995.8|11983.8|221
1611847200000|2021-01-28 15:20:00|12008.9|11996.9|12004|11992|12014.6|12002.6|12002.1|11990.1|111
1611847500000|2021-01-28 15:25:00|12005.2|11993.2|11991.6|11979.6|12013.6|12001.6|11987.9|11975.9|272
1611847800000|2021-01-28 15:30:00|11990.4|11978.4|12008.1|11996.1|12009.9|11997.9|11980.3|11968.3|84
1611848100000|2021-01-28 15:35:00|12009.3|11997.3|12005.1|11993.1|12020.1|12008.1|12003.8|11991.8|129
1611848400000|2021-01-28 15:40:00|12005.7|11993.7|12000.9|11988.9|12010.7|11998.7|11989|11977|158
1611848700000|2021-01-28 15:45:00|11999.6|11987.6|11995.4|11983.4|12007.7|11995.7|11991|11979|321
1611849000000|2021-01-28 15:50:00|11996|11984|11988.3|11976.3|11997.3|11985.3|11979.6|11967.6|87
1611849300000|2021-01-28 15:55:00|11987|11975|11979.1|11967.1|11989.5|11977.5|11968.3|11956.3|116
1611849600000|2021-01-28 16:00:00|11978.4|11966.4|11992.2|11980.2|11994.2|11982.2|11968.3|11956.3|97
1611849900000|2021-01-28 16:05:00|11992.8|11980.8|11981.8|11969.8|11999.1|11987.1|11981.1|11969.1|65
1611850200000|2021-01-28 16:10:00|11981.1|11969.1|11981.8|11969.8|11986.2|11974.2|11976.1|11964.1|59
1611850500000|2021-01-28 16:15:00|11982.4|11970.4|11991.3|11979.3|11998.2|11986.2|11980.6|11968.6|62
1611850800000|2021-01-28 16:20:00|11990|11978|11992.1|11980.1|12000.2|11988.2|11986.4|11974.4|32
1611851100000|2021-01-28 16:25:00|11992.7|11980.7|11982|11970|11992.7|11980.7|11976.4|11964.4|65
1611851400000|2021-01-28 16:30:00|11981.4|11969.4|11973.9|11961.9|11986.4|11974.4|11972.7|11960.7|66
1611851700000|2021-01-28 16:35:00|11970.8|11958.8|11971.5|11959.5|11977.1|11965.1|11966.4|11954.4|71
1611852000000|2021-01-28 16:40:00|11972.1|11960.1|11974.1|11962.1|11977.1|11965.1|11967.7|11955.7|64
1611852300000|2021-01-28 16:45:00|11973.4|11961.4|11974|11962|11976.6|11964.6|11970.3|11958.3|88
1611852600000|2021-01-28 16:50:00|11974.6|11962.6|11977.8|11965.8|11980.4|11968.4|11974.6|11962.6|46
1611852900000|2021-01-28 16:55:00|11978.5|11966.5|11976.6|11964.6|11981.6|11969.6|11974.1|11962.1|100
1611853200000|2021-01-28 17:00:00|11972.8|11960.8|11974.6|11962.6|11977.1|11965.1|11967.7|11955.7|127
1611853500000|2021-01-28 17:05:00|11973.4|11961.4|11972.2|11960.2|11977.7|11965.7|11969|11957|95
1611853800000|2021-01-28 17:10:00|11970.3|11958.3|11971.7|11959.7|11976.8|11964.8|11967.3|11955.3|103
1611854100000|2021-01-28 17:15:00|11970.5|11958.5|11964.1|11952.1|11973|11961|11964.1|11952.1|109
1611854400000|2021-01-28 17:20:00|11965.3|11953.3|11959.1|11947.1|11967.3|11955.3|11959.1|11947.1|137
1611854700000|2021-01-28 17:25:00|11956.5|11944.5|11970.9|11958.9|11970.9|11958.9|11954|11942|115
1611855000000|2021-01-28 17:30:00|11970.3|11958.3|11968|11956|11971|11959|11965.4|11953.4|56
1611855300000|2021-01-28 17:35:00|11968.6|11956.6|11969.5|11957.5|11970.7|11958.7|11965.7|11953.7|50
1611855600000|2021-01-28 17:40:00|11968.9|11956.9|11966.9|11954.9|11970.1|11958.1|11964.4|11952.4|67
1611855900000|2021-01-28 17:45:00|11966.3|11954.3|11966.8|11954.8|11970.4|11958.4|11961.8|11949.8|141
1611856200000|2021-01-28 17:50:00|11966.2|11954.2|11968|11956|11973.6|11961.6|11963.1|11951.1|72
1611856500000|2021-01-28 17:55:00|11966.2|11954.2|11970.5|11958.5|11975.5|11963.5|11965.5|11953.5|132
1611856800000|2021-01-28 18:00:00|11971.1|11959.1|11964.3|11952.3|11973.6|11961.6|11959.9|11947.9|166
1611857100000|2021-01-28 18:05:00|11963.6|11951.6|11970|11958|11970.7|11958.7|11961.2|11949.2|231
1611857400000|2021-01-28 18:10:00|11968.1|11956.1|11961.5|11949.5|11968.1|11956.1|11958.3|11946.3|156
1611857700000|2021-01-28 18:15:00|11962.2|11950.2|11960.3|11948.3|11962.2|11950.2|11958.4|11946.4|147
1611858000000|2021-01-28 18:20:00|11959.7|11947.7|11962.9|11950.9|11965.9|11953.9|11959.1|11947.1|92
1611858300000|2021-01-28 18:25:00|11963.5|11951.5|11968|11956|11969.8|11957.8|11963.5|11951.5|113
1611858600000|2021-01-28 18:30:00|11968.6|11956.6|11973.8|11961.8|11974.9|11962.9|11968.6|11956.6|105
1611858900000|2021-01-28 18:35:00|11974.4|11962.4|11964.9|11952.9|11976.3|11964.3|11964.9|11952.9|151
1611859200000|2021-01-28 18:40:00|11966.1|11954.1|11962.3|11950.3|11969.9|11957.9|11961.1|11949.1|183
1611859500000|2021-01-28 18:45:00|11961.7|11949.7|11959.9|11947.9|11962.4|11950.4|11957.3|11945.3|115
1611859800000|2021-01-28 18:50:00|11961.2|11949.2|11961.2|11949.2|11964.3|11952.3|11959.9|11947.9|99
1611860100000|2021-01-28 18:55:00|11960.6|11948.6|11956.1|11944.1|11962.4|11950.4|11954.8|11942.8|302
1611860400000|2021-01-28 19:00:00|11955.5|11943.5|11958.7|11946.7|11960|11948|11953.8|11941.8|473
1611930600000|2021-01-29 14:30:00|11985.1|11973.1|11983.8|11971.8|12012.2|11997|11972.9|11956.3|244
1611930900000|2021-01-29 14:35:00|11985.1|11973.1|11990.4|11978.4|11997.2|11985.2|11980.7|11968.7|116
1611931200000|2021-01-29 14:40:00|11991.1|11979.1|12002.1|11990.1|12005|11993|11988|11976|140
1611931500000|2021-01-29 14:45:00|12002.8|11990.8|11998.8|11986.8|12006.9|11994.9|11996.3|11984.3|91
1611931800000|2021-01-29 14:50:00|11999.4|11987.4|11988.7|11976.7|12001.3|11989.3|11986.2|11974.2|117
1611932100000|2021-01-29 14:55:00|11990|11978|11995.7|11983.7|11998.2|11986.2|11988.7|11976.7|44
1611932400000|2021-01-29 15:00:00|11995.1|11983.1|11991.7|11979.7|11998.4|11986.4|11990.1|11978.1|142
1611932700000|2021-01-29 15:05:00|11993|11981|11998.1|11986.1|12003.6|11991.6|11993|11981|92
1611933000000|2021-01-29 15:10:00|11997.5|11985.5|12037.3|12025.3|12040.7|12028.7|11996.9|11984.9|428
1611933300000|2021-01-29 15:15:00|12036.1|12024.1|12039.9|12027.9|12047.4|12035.4|12034.5|12022.2|213
1611933600000|2021-01-29 15:20:00|12039.2|12027.2|12045.1|12033.1|12056|12044|12038.5|12026.5|239
1611933900000|2021-01-29 15:25:00|12044.5|12032.5|12054.1|12042.1|12054.1|12042.1|12044.5|12032.5|282
1611934200000|2021-01-29 15:30:00|12052.9|12040.9|12061.2|12049.2|12063.1|12051.1|12052.2|12040.2|169
1611934500000|2021-01-29 15:35:00|12061.9|12049.9|12021.1|12009.1|12061.9|12049.9|12014.2|12002.2|283
1611934800000|2021-01-29 15:40:00|12020.4|12008.4|12010.4|11998.4|12027.3|12015.3|11992.8|11980.8|254
1611935100000|2021-01-29 15:45:00|12011.6|11999.6|12017|12005|12021.8|12009.8|12010.4|11998.4|113
1611935400000|2021-01-29 15:50:00|12015.8|12003.8|12028.4|12016.4|12029.8|12017.8|12015.8|12003.8|134
1611935700000|2021-01-29 15:55:00|12029.7|12017.7|12041.3|12029.3|12041.3|12029.3|12028.4|12016.4|273
1611936000000|2021-01-29 16:00:00|12041.4|12029.4|12038|12026|12048.5|12036.5|12037.3|12025.3|329
1611936300000|2021-01-29 16:05:00|12036.8|12024.8|12046.8|12034.8|12048.7|12036.7|12036.8|12024.8|192
1611936600000|2021-01-29 16:10:00|12044.9|12032.9|12038.6|12026.6|12046.8|12034.8|12036.1|12024.1|160
1611936900000|2021-01-29 16:15:00|12039.9|12027.9|12034.3|12022.3|12047.3|12035.3|12031.9|12019.9|251
1611937200000|2021-01-29 16:20:00|12035|12023|12028.8|12016.8|12043.7|12031.7|12028.1|12016.1|265
1611937500000|2021-01-29 16:25:00|12028.2|12016.2|12042.2|12030.2|12047.8|12035.8|12026.3|12014.3|128
1611937800000|2021-01-29 16:30:00|12042.9|12030.9|12032.8|12020.8|12044.9|12032.9|12029.7|12017.7|128
1611938100000|2021-01-29 16:35:00|12033.5|12021.5|12028.4|12016.4|12033.6|12021.6|12024.6|12012.6|97
1611938400000|2021-01-29 16:40:00|12029.8|12017.8|12021|12009|12036.7|12024.7|12021|12009|113
1611938700000|2021-01-29 16:45:00|12020.4|12008.4|12001.1|11989.1|12020.4|12008.4|11996.4|11984.4|208
1611939000000|2021-01-29 16:50:00|12000.4|11988.4|11997|11985|12000.4|11988.4|11989.9|11977.9|238
1611939300000|2021-01-29 16:55:00|11996.5|11984.5|11978.8|11966.8|11999.7|11987.7|11972|11960|311
1611939600000|2021-01-29 17:00:00|11977.6|11965.6|11975|11963|11981.1|11969.1|11969.3|11957.3|140
1611939900000|2021-01-29 17:05:00|11975.7|11963.7|11987.9|11975.9|11987.9|11975.9|11972.7|11960.7|89
1611940200000|2021-01-29 17:10:00|11986.8|11974.8|11987.2|11975.2|11998|11986|11983.9|11971.9|233
1611940500000|2021-01-29 17:15:00|11986|11974|11975.9|11963.9|11986|11974|11975.9|11963.9|90
1611940800000|2021-01-29 17:20:00|11980.3|11968.3|11977|11965|11988.7|11976.7|11975.8|11963.8|123
1611941100000|2021-01-29 17:25:00|11977.7|11965.7|11987|11975|11998.3|11986.3|11977.7|11965.7|111
1611941400000|2021-01-29 17:30:00|11986.4|11974.4|11978.1|11966.1|11990.7|11978.7|11973.7|11961.7|139
1611941700000|2021-01-29 17:35:00|11978.7|11966.7|11981.3|11969.3|11982.5|11970.5|11973.2|11961.2|70
1611942000000|2021-01-29 17:40:00|11980|11968|11974.9|11962.9|11983.7|11971.7|11973.7|11961.7|96
1611942300000|2021-01-29 17:45:00|11972.4|11960.4|11975.4|11963.4|11979.4|11967.4|11972.4|11960.4|87
1611942600000|2021-01-29 17:50:00|11974.1|11962.1|11974.1|11962.1|11975.3|11963.3|11969.9|11957.9|92
1611942900000|2021-01-29 17:55:00|11974.8|11962.8|11960.1|11948.1|11974.8|11962.8|11944.5|11932.5|309
1611943200000|2021-01-29 18:00:00|11958.8|11946.8|11925.6|11913.6|11961.9|11949.9|11912|11900|545
1611943500000|2021-01-29 18:05:00|11924.3|11912.3|11904.3|11892.3|11930.7|11918.7|11901.7|11889.7|214
1611943800000|2021-01-29 18:10:00|11903|11891|11879.9|11867.9|11907.9|11894.3|11843.6|11831.6|456
1611944100000|2021-01-29 18:15:00|11878|11866|11880.2|11868.2|11896.3|11884.3|11858.3|11846|187
1611944400000|2021-01-29 18:20:00|11880.9|11868.9|11913.3|11901.3|11913.3|11901.3|11877.8|11865.8|128
1611944700000|2021-01-29 18:25:00|11913.8|11901.8|11901|11889|11921.6|11909.6|11895.8|11883.8|131
1611945000000|2021-01-29 18:30:00|11900.3|11888.3|11891.5|11879.5|11907.2|11895.2|11887.1|11875.1|135
1611945300000|2021-01-29 18:35:00|11890.9|11878.9|11879.8|11867.8|11894.8|11882.8|11877.9|11865.9|163
1611945600000|2021-01-29 18:40:00|11879.1|11867.1|11889.8|11877.8|11892.9|11880.9|11876|11864|147
1611945900000|2021-01-29 18:45:00|11890.5|11878.5|11892.2|11880.2|11893.2|11881.2|11882.4|11870.4|176
1611946200000|2021-01-29 18:50:00|11891.5|11879.5|11884.8|11872.8|11892.2|11880.2|11877.1|11865.1|173
1611946500000|2021-01-29 18:55:00|11885.5|11873.5|11874.4|11862.4|11922.1|11910.1|11869|11857|645
1611946800000|2021-01-29 19:00:00|11875.1|11863.1|11906.2|11886.2|11906.8|11890.9|11871.7|11859.7|285
1612189800000|2021-02-01 14:30:00|11936.9|11906.9|11925.8|11913.8|11939.7|11927.7|11902.4|11890.4|198
1612190100000|2021-02-01 14:35:00|11924.3|11912.3|11930.3|11918.3|11935.1|11923.1|11915.8|11903.8|113
1612190400000|2021-02-01 14:40:00|11930.9|11918.9|11908.6|11896.6|11937.5|11925.5|11905.6|11893.6|115
1612190700000|2021-02-01 14:45:00|11908.1|11896.1|11902|11890|11921.6|11905.6|11895|11883|172
1612191000000|2021-02-01 14:50:00|11902.5|11890.5|11879|11867|11907|11895|11875.2|11863.2|214
1612191300000|2021-02-01 14:55:00|11879.7|11867.7|11884.7|11872.7|11887.3|11875.3|11869|11857|375
1612191600000|2021-02-01 15:00:00|11884|11872|11878|11866|11884.7|11872.7|11874.3|11862.3|97
1612191900000|2021-02-01 15:05:00|11879|11867|11908.1|11896.1|11908.6|11896.6|11879|11867|53
1612192200000|2021-02-01 15:10:00|11907.6|11895.6|11931.9|11919.9|11935.9|11923.9|11907.6|11895.6|299
1612192500000|2021-02-01 15:15:00|11929.9|11917.9|11916.8|11904.8|11933.5|11921.5|11914.4|11902.4|112
1612192800000|2021-02-01 15:20:00|11916.3|11904.3|11931.3|11919.3|11939.6|11927.6|11914.3|11902.3|31
1612193100000|2021-02-01 15:25:00|11930.8|11918.8|11903.2|11891.2|11931.3|11919.3|11903|11891|53
1612193400000|2021-02-01 15:30:00|11900.5|11888.5|11908|11896|11908.7|11896.7|11891.5|11879.5|42
1612193700000|2021-02-01 15:35:00|11906.8|11894.8|11912.8|11900.8|11918.3|11906.3|11903.3|11891.3|55
1612194000000|2021-02-01 15:40:00|11912|11900|11921|11909|11924.1|11912.1|11903.8|11891.8|35
1612194300000|2021-02-01 15:45:00|11921.6|11909.6|11937.3|11925.3|11939.3|11927.3|11915.3|11903.3|65
1612194600000|2021-02-01 15:50:00|11937.8|11925.8|11917.4|11905.4|11938.4|11926.4|11916.4|11904.4|62
1612194900000|2021-02-01 15:55:00|11916.7|11904.7|11912|11900|11917.4|11905.4|11909|11897|27
1612195200000|2021-02-01 16:00:00|11911.3|11899.3|11920.8|11908.8|11925.2|11913.2|11909.5|11897.5|29
1612195500000|2021-02-01 16:05:00|11919.5|11907.5|11942|11930|11943.5|11931.5|11916.5|11904.5|146
1612195800000|2021-02-01 16:10:00|11944|11932|11943.5|11931.5|11962|11950|11943.5|11931.5|123
1612196100000|2021-02-01 16:15:00|11945.3|11933.3|11950.3|11938.3|11963.5|11951.5|11944|11932|73
1612196400000|2021-02-01 16:20:00|11951|11939|11951.5|11939.5|11952.8|11940.8|11941.5|11929.5|35
1612196700000|2021-02-01 16:25:00|11952.1|11940.1|11944.1|11932.1|11953.5|11941.5|11944.1|11932.1|34
1612197000000|2021-02-01 16:30:00|11947.1|11935.1|11936.1|11924.1|11949.1|11937.1|11936.1|11924.1|71
1612197300000|2021-02-01 16:35:00|11935.1|11923.1|11937.6|11925.6|11946.8|11934.8|11934.1|11922.1|86
1612197600000|2021-02-01 16:40:00|11938.9|11926.9|11934.4|11922.4|11944.6|11932.6|11934.4|11922.4|33
1612197900000|2021-02-01 16:45:00|11933.1|11921.1|11936.1|11924.1|11936.1|11924.1|11932.1|11920.1|34
1612198200000|2021-02-01 16:50:00|11935.1|11923.1|11933.2|11921.2|11936.2|11924.2|11926.1|11914.1|91
1612198500000|2021-02-01 16:55:00|11932.5|11920.5|11924.6|11912.6|11933.2|11921.2|11918.8|11906.8|56
1612198800000|2021-02-01 17:00:00|11923.9|11911.9|11929.2|11917.2|11932.1|11920.1|11920.4|11908.4|65
1612199100000|2021-02-01 17:05:00|11929.9|11917.9|11918|11906|11929.9|11917.9|11916.5|11904.5|42
1612199400000|2021-02-01 17:10:00|11915.5|11903.5|11927.2|11915.2|11929.5|11917.5|11915.5|11903.5|43
1612199700000|2021-02-01 17:15:00|11928|11916|11924|11912|11928|11916|11919.2|11907.2|40
1612200000000|2021-02-01 17:20:00|11923.5|11911.5|11909.9|11897.9|11926.5|11914.5|11909.9|11897.9|67
1612200300000|2021-02-01 17:25:00|11910.4|11898.4|11907.2|11895.2|11911.6|11899.6|11903.7|11891.7|48
1612200600000|2021-02-01 17:30:00|11906.3|11894.3|11917.1|11905.1|11918.3|11906.3|11906.3|11894.3|31
1612200900000|2021-02-01 17:35:00|11916.5|11904.5|11909.3|11897.3|11916.5|11904.5|11905.8|11893.8|27
1612201200000|2021-02-01 17:40:00|11909.8|11897.8|11913.1|11901.1|11913.8|11901.8|11908.8|11896.8|13
1612201500000|2021-02-01 17:45:00|11913.8|11901.8|11924.9|11912.9|11932.4|11920.4|11912.4|11900.4|82
1612201800000|2021-02-01 17:50:00|11923.7|11911.7|11931.1|11919.1|11933.1|11921.1|11922.4|11910.4|121
1612202100000|2021-02-01 17:55:00|11931.9|11919.9|11931|11919|11934.9|11922.9|11917.7|11905.7|29
1612202400000|2021-02-01 18:00:00|11930.4|11918.4|11934.2|11922.2|11934.2|11922.2|11925.5|11913.5|75
1612202700000|2021-02-01 18:05:00|11934.7|11922.7|11928.5|11916.5|11934.8|11922.8|11927|11915|40
1612203000000|2021-02-01 18:10:00|11931.5|11919.5|11936.4|11924.4|11944.7|11932.7|11931|11919|94
1612203300000|2021-02-01 18:15:00|11935.7|11923.7|11917.8|11905.8|11935.7|11923.7|11917.8|11905.8|123
1612203600000|2021-02-01 18:20:00|11917.3|11905.3|11929.8|11917.8|11930.5|11918.5|11914.8|11902.8|80
1612203900000|2021-02-01 18:25:00|11928.3|11916.3|11924.3|11912.3|11931.5|11919.5|11920.6|11908.6|80
1612204200000|2021-02-01 18:30:00|11925.1|11913.1|11921.4|11909.4|11925.6|11913.6|11916.6|11904.6|37
1612204500000|2021-02-01 18:35:00|11920.6|11908.6|11917.2|11905.2|11922.6|11910.6|11907.7|11895.7|83
1612204800000|2021-02-01 18:40:00|11917.9|11905.9|11917.2|11905.2|11920.2|11908.2|11902.3|11890.3|94
1612205100000|2021-02-01 18:45:00|11917.3|11905.3|11912.6|11900.6|11917.8|11905.8|11906.3|11894.3|81
1612205400000|2021-02-01 18:50:00|11912.1|11900.1|11912.3|11900.3|11916.3|11904.3|11908.6|11896.6|126
1612205700000|2021-02-01 18:55:00|11912.8|11900.8|11891.9|11879.9|11919.6|11907.6|11891.1|11879.1|535
1612206000000|2021-02-01 19:00:00|11889.4|11877.4|11883.9|11871.9|11895.9|11883.9|11881.4|11869.2|819
1612276200000|2021-02-02 14:30:00|11911.3|11899.3|11933.6|11921.6|11943.1|11931.1|11907|11895|225
1612276500000|2021-02-02 14:35:00|11934.1|11922.1|11961|11949|11961|11949|11927.1|11915.1|163
1612276800000|2021-02-02 14:40:00|11960.5|11948.5|11956.5|11944.5|11973.5|11961.5|11946.7|11934.7|138
1612277100000|2021-02-02 14:45:00|11955.8|11943.8|11976.7|11964.7|11976.7|11964.7|11955.8|11943.8|99
1612277400000|2021-02-02 14:50:00|11975.9|11963.9|11973.7|11953.7|11975.9|11963.9|11959.6|11947.6|75
1612277700000|2021-02-02 14:55:00|11969.2|11957.2|11962.9|11950.9|11984|11972|11961.4|11949.4|101
1612278000000|2021-02-02 15:00:00|11962.4|11950.4|11960.9|11948.9|11969.4|11957.4|11957.9|11945.9|68
1612278300000|2021-02-02 15:05:00|11961.4|11949.4|11960.9|11948.9|11963.4|11951.4|11955.9|11943.9|35
1612278600000|2021-02-02 15:10:00|11959.9|11947.9|11965.5|11953.5|11969|11957|11956.9|11944.9|29
1612278900000|2021-02-02 15:15:00|11966.7|11954.7|11961|11949|11966.7|11954.7|11960.5|11948.5|17
1612279200000|2021-02-02 15:20:00|11959.8|11947.8|11958.5|11946.5|11962.5|11950.5|11953.5|11941.5|39
1612279500000|2021-02-02 15:25:00|11958|11946|11949|11937|11958|11946|11943|11931|277
1612279800000|2021-02-02 15:30:00|11949.9|11937.9|11961.2|11949.2|11963.2|11951.2|11949.4|11937.4|133
1612280100000|2021-02-02 15:35:00|11960.7|11948.7|11946.8|11934.8|11960.7|11948.7|11943.5|11931.5|156
1612280400000|2021-02-02 15:40:00|11947.5|11935.5|11943|11931|11954.3|11942.3|11943|11931|86
1612280700000|2021-02-02 15:45:00|11942.5|11930.5|11935.5|11923.5|11945.5|11933.5|11933|11921|106
1612281000000|2021-02-02 15:50:00|11935|11923|11933.6|11921.6|11954.1|11942.1|11931.1|11919.1|56
1612281300000|2021-02-02 15:55:00|11931.6|11919.6|11940.6|11928.6|11942.6|11930.6|11929.1|11917.1|51
1612281600000|2021-02-02 16:00:00|11940.1|11928.1|11947.2|11935.2|11951.2|11939.2|11936.4|11924.4|75
1612281900000|2021-02-02 16:05:00|11947.7|11935.7|11974.8|11962.8|11976.2|11964.2|11947.2|11935.2|124
1612282200000|2021-02-02 16:10:00|11975.3|11963.3|11973.3|11961.3|11976|11964|11965.8|11953.8|59
1612282500000|2021-02-02 16:15:00|11975.1|11963.1|11972.1|11960.1|11975.1|11963.1|11970.3|11958.3|57
1612282800000|2021-02-02 16:20:00|11971.3|11959.3|11971.8|11959.8|11976.3|11964.3|11967.3|11955.3|84
1612283100000|2021-02-02 16:25:00|11973.9|11961.9|11976.2|11964.2|11978.7|11966.7|11972.1|11960.1|34
1612283400000|2021-02-02 16:30:00|11974.9|11962.9|11980.5|11968.5|11983.7|11971.7|11973.4|11961.4|36
1612283700000|2021-02-02 16:35:00|11979.2|11967.2|11994.7|11982.7|11994.7|11982.7|11979.2|11967.2|154
1612284000000|2021-02-02 16:40:00|11994.3|11982.3|11989.6|11977.6|11999.5|11987.5|11981.3|11969.3|169
1612284300000|2021-02-02 16:45:00|11987.8|11975.8|11984.1|11972.1|11994.1|11982.1|11979.9|11967.9|52
1612284600000|2021-02-02 16:50:00|11986.1|11974.1|11984.1|11972.1|11986.6|11974.6|11981.9|11969.9|52
1612284900000|2021-02-02 16:55:00|11985.6|11973.6|11982.1|11970.1|11987.6|11975.6|11976.6|11964.6|150
1612285200000|2021-02-02 17:00:00|11984|11972|11988.6|11976.6|11988.6|11976.6|11981|11969|184
1612285500000|2021-02-02 17:05:00|11988.1|11976.1|12002.6|11990.6|12004.1|11992.1|11983.1|11971.1|175
1612285800000|2021-02-02 17:10:00|12001.9|11989.9|11998.9|11986.9|12006.6|11994.6|11997.1|11985.1|96
1612286100000|2021-02-02 17:15:00|11998.4|11986.4|11992.9|11980.9|12002.1|11990.1|11988.9|11976.9|236
1612286400000|2021-02-02 17:20:00|11993.4|11981.4|12004.7|11992.7|12004.7|11992.7|11992.7|11980.7|264
1612286700000|2021-02-02 17:25:00|12002.2|11990.2|11989.1|11977.1|12004.7|11992.7|11989.1|11977.1|87
1612287000000|2021-02-02 17:30:00|11989.2|11977.2|11985.2|11973.2|11991.9|11979.9|11983.2|11971.2|39
1612287300000|2021-02-02 17:35:00|11986|11974|11981.1|11969.1|11989.7|11977.7|11981.1|11969.1|70
1612287600000|2021-02-02 17:40:00|11980.3|11968.3|11976.9|11964.9|11980.3|11968.3|11973.8|11961.8|25
1612287900000|2021-02-02 17:45:00|11978.1|11966.1|11971.4|11959.4|11978.4|11966.4|11965.4|11953.4|136
1612288200000|2021-02-02 17:50:00|11970.9|11958.9|11967.6|11955.6|11971.7|11959.7|11960.9|11948.9|84
1612288500000|2021-02-02 17:55:00|11967.1|11955.1|11967.6|11955.6|11970.9|11958.9|11963.4|11951.4|85
1612288800000|2021-02-02 18:00:00|11968.1|11956.1|11964.4|11952.4|11975.4|11963.4|11963.9|11951.9|60
1612289100000|2021-02-02 18:05:00|11966.4|11954.4|11969|11957|11972.2|11960.2|11964.4|11952.4|37
1612289400000|2021-02-02 18:10:00|11968.2|11956.2|11972.5|11960.5|11973|11961|11967|11955|31
1612289700000|2021-02-02 18:15:00|11973.8|11961.8|11970.1|11958.1|11976.3|11964.3|11967.6|11955.6|66
1612290000000|2021-02-02 18:20:00|11970.6|11958.6|11973.1|11961.1|11975.1|11963.1|11970.1|11958.1|28
1612290300000|2021-02-02 18:25:00|11972.6|11960.6|11977.7|11965.7|11979.7|11967.7|11967.6|11955.6|62
1612290600000|2021-02-02 18:30:00|11975.2|11963.2|11970.2|11958.2|11979.7|11967.7|11968.2|11956.2|65
1612290900000|2021-02-02 18:35:00|11972.7|11960.7|11974.5|11962.5|11978.8|11966.8|11972.5|11960.5|45
1612291200000|2021-02-02 18:40:00|11975|11963|11985.3|11973.3|11994.8|11982.8|11974.5|11962.5|128
1612291500000|2021-02-02 18:45:00|11984.1|11972.1|11982.1|11970.1|11989.9|11977.9|11975.9|11963.9|43
1612291800000|2021-02-02 18:50:00|11982.9|11970.9|11991.9|11979.9|11994.4|11982.4|11982.9|11970.9|63
1612292100000|2021-02-02 18:55:00|11992.4|11980.4|12002.5|11990.5|12006.1|11994.1|11990.4|11978.4|270
1612292400000|2021-02-02 19:00:00|12003.3|11991.3|12013.7|12001.7|12015.7|12003.7|12002.5|11990.5|494
1612362600000|2021-02-03 14:30:00|12030.6|12018.6|12037.1|12025.1|12041.5|12028.5|12023.4|12011.4|208
1612362900000|2021-02-03 14:35:00|12038.8|12026.8|12039.4|12027.4|12049.4|12037.4|12035.4|12023.4|283
1612363200000|2021-02-03 14:40:00|12039|12027|12036.2|12024.2|12043.2|12031.2|12033.4|12021.4|68
1612363500000|2021-02-03 14:45:00|12035.7|12023.7|12032.6|12020.6|12041.7|12029.7|12026.8|12014.8|119
1612363800000|2021-02-03 14:50:00|12033|12021|12035|12023|12036.6|12024.6|12030.1|12018.1|85
1612364100000|2021-02-03 14:55:00|12035.8|12023.8|12029.1|12017.1|12036.6|12024.6|12029.1|12017.1|145
1612364400000|2021-02-03 15:00:00|12030.4|12018.4|12035.1|12023.1|12035.6|12023.6|12026.5|12014.5|94
1612364700000|2021-02-03 15:05:00|12034.6|12022.6|12048.7|12036.7|12051.7|12039.7|12034.6|12022.6|107
1612365000000|2021-02-03 15:10:00|12048.3|12036.3|12043.8|12031.8|12052.7|12040.7|12043.8|12031.8|80
1612365300000|2021-02-03 15:15:00|12042.2|12030.2|12028.5|12016.5|12042.7|12030.7|12027.5|12015.5|73
1612365600000|2021-02-03 15:20:00|12029|12017|12032.3|12020.3|12036.2|12024.2|12027|12015|105
1612365900000|2021-02-03 15:25:00|12032.8|12020.8|12030.6|12018.6|12035.9|12023.9|12027.5|12015.5|46
1612366200000|2021-02-03 15:30:00|12031.4|12019.4|12025|12013|12037|12025|12024.6|12012.6|39
1612366500000|2021-02-03 15:35:00|12024.3|12012.3|12025.4|12013.4|12025.7|12013.7|12020.1|12008.1|40
1612366800000|2021-02-03 15:40:00|12023.7|12011.7|12025.4|12013.4|12027.7|12015.7|12022.3|12010.3|45
1612367100000|2021-02-03 15:45:00|12026.2|12014.2|12016.1|12004.1|12026.2|12014.2|12014.2|12002.2|59
1612367400000|2021-02-03 15:50:00|12015.6|12003.6|12004.7|11992.7|12016.1|12004.1|11999.4|11987.4|86
1612367700000|2021-02-03 15:55:00|12005.5|11993.5|12023|12011|12026.8|12014.8|12005.5|11993.5|99
1612368000000|2021-02-03 16:00:00|12022.6|12010.6|12013.2|12001.2|12023|12011|12012.4|12000.4|34
1612368300000|2021-02-03 16:05:00|12014|12002|12010|11998|12014.8|12002.8|12002.2|11990.2|81
1612368600000|2021-02-03 16:10:00|12009.5|11997.5|11987.8|11975.8|12011.6|11999.6|11983.6|11971.6|200
1612368900000|2021-02-03 16:15:00|11988.8|11976.8|11981.2|11969.2|11990.8|11978.8|11980.8|11968.8|119
1612369200000|2021-02-03 16:20:00|11981.6|11969.6|11996.5|11984.5|12000.1|11988.1|11981.2|11969.2|50
1612369500000|2021-02-03 16:25:00|11998.1|11986.1|12002.8|11990.8|12006.9|11994.9|11998.1|11986.1|61
1612369800000|2021-02-03 16:30:00|12003.6|11991.6|12008.2|11996.2|12011|11999|11998.8|11986.8|62
1612370100000|2021-02-03 16:35:00|12007.7|11995.7|12003.7|11991.7|12010.2|11998.2|12002.1|11990.1|47
1612370400000|2021-02-03 16:40:00|12006.9|11994.9|12000.4|11988.4|12008.2|11996.2|11995.4|11983.4|82
1612370700000|2021-02-03 16:45:00|12001.7|11989.7|12007.3|11995.3|12008.6|11996.6|12000.3|11988.3|50
1612371000000|2021-02-03 16:50:00|12006.9|11994.9|11998.9|11986.9|12006.9|11994.9|11991.3|11979.3|85
1612371300000|2021-02-03 16:55:00|11998.2|11986.2|12002.6|11990.6|12003.5|11991.5|11994.4|11982.4|49
1612371600000|2021-02-03 17:00:00|12003.1|11991.1|11986.1|11974.1|12004|11992|11986.1|11974.1|71
1612371900000|2021-02-03 17:05:00|11986.5|11974.5|11977.7|11965.7|11988.6|11976.6|11973|11961|100
1612372200000|2021-02-03 17:10:00|11976.4|11964.4|11987.4|11975.4|11991.1|11979.1|11975.5|11963.5|68
1612372500000|2021-02-03 17:15:00|11988.6|11976.6|11987.4|11975.4|11991.2|11979.2|11979.1|11967.1|29
1612372800000|2021-02-03 17:20:00|11988.2|11976.2|11988.1|11976.1|11990.3|11978.3|11984.3|11972.3|42
1612373100000|2021-02-03 17:25:00|11987.6|11975.6|11987.4|11975.4|11989.9|11977.9|11981.9|11969.9|50
1612373400000|2021-02-03 17:30:00|11988.1|11976.1|11981.2|11969.2|11988.2|11976.2|11980.4|11968.4|48
1612373700000|2021-02-03 17:35:00|11980.4|11968.4|11994.6|11982.6|11996|11984|11976.9|11964.9|103
1612374000000|2021-02-03 17:40:00|11994.2|11982.2|12000.8|11988.8|12001.2|11989.2|11994.2|11982.2|53
1612374300000|2021-02-03 17:45:00|11998.3|11986.3|12003.8|11991.8|12003.8|11991.8|11998.3|11986.3|41
1612374600000|2021-02-03 17:50:00|12003.3|11991.3|12002.9|11990.9|12003.3|11991.3|11998.4|11986.4|28
1612374900000|2021-02-03 17:55:00|12004.9|11992.9|12009|11997|12009.5|11997.5|12002.8|11990.8|47
1612375200000|2021-02-03 18:00:00|12006.5|11994.5|12007.4|11995.4|12023.1|12011.1|12006.5|11994.5|50
1612375500000|2021-02-03 18:05:00|12006.6|11994.6|12007.2|11995.2|12012.9|12000.9|12005|11993|38
1612375800000|2021-02-03 18:10:00|12006|11994|12016.8|12004.8|12018.5|12006.5|12005.5|11993.5|82
1612376100000|2021-02-03 18:15:00|12015.1|12003.1|12015.1|12003.1|12025|12013|12012.1|12000.1|168
1612376400000|2021-02-03 18:20:00|12015.9|12003.9|12010.8|11998.8|12015.9|12003.9|12005|11993|25
1612376700000|2021-02-03 18:25:00|12006.3|11994.3|12014.6|12002.6|12014.6|12002.6|12006.3|11994.3|24
1612377000000|2021-02-03 18:30:00|12015.8|12003.8|12012.3|12000.3|12020.9|12008.9|12007.7|11995.7|83
1612377300000|2021-02-03 18:35:00|12011.8|11999.8|12014.1|12002.1|12018.3|12006.3|12006.8|11994.8|47
1612377600000|2021-02-03 18:40:00|12014.8|12002.8|12008.6|11996.6|12014.8|12002.8|12007.8|11995.8|28
1612377900000|2021-02-03 18:45:00|12008.2|11996.2|12010.9|11998.9|12013.5|12001.5|12006.9|11994.9|133
1612378200000|2021-02-03 18:50:00|12011.7|11999.7|11996.2|11984.2|12011.7|11999.7|11994.2|11982.2|195
1612378500000|2021-02-03 18:55:00|11997|11985|11991.3|11979.3|12001.4|11989.4|11990.2|11978.2|882
1612378800000|2021-02-03 19:00:00|11991.8|11979.8|11996.2|11984.2|11998.1|11986.1|11987.7|11975.7|970
1612449000000|2021-02-04 14:30:00|11992.7|11980.7|11985.2|11973.2|12009.9|11997.9|11982|11970|210
1612449300000|2021-02-04 14:35:00|11984.8|11972.8|11971.2|11959.2|11986|11974|11965.1|11953.1|220
1612449600000|2021-02-04 14:40:00|11969.9|11957.9|11982.7|11970.7|11982.7|11970.7|11969.9|11957.9|68
1612449900000|2021-02-04 14:45:00|11981.5|11969.5|11997.7|11985.7|11999.4|11987.4|11979.1|11967.1|142
1612450200000|2021-02-04 14:50:00|11996.4|11984.4|11989.4|11977.4|12004.1|11992.1|11986.9|11974.9|50
1612450500000|2021-02-04 14:55:00|11990.7|11978.7|12001.4|11989.4|12002.6|11990.6|11981.5|11969.5|58
1612450800000|2021-02-04 15:00:00|11999|11987|11997.3|11985.3|12005.5|11993.5|11991.4|11979.4|51
1612451100000|2021-02-04 15:05:00|11998.2|11986.2|12008.3|11996.3|12008.3|11996.3|11997.8|11985.8|131
1612451400000|2021-02-04 15:10:00|12008.7|11996.7|12018.9|12006.9|12021.1|12009.1|12006.6|11994.6|150
1612451700000|2021-02-04 15:15:00|12019.4|12007.4|12027.6|12015.6|12038.4|12026.4|12016.9|12004.9|260
1612452000000|2021-02-04 15:20:00|12023.8|12011.8|12031.7|12019.7|12039.1|12027.1|12022.9|12010.9|98
1612452300000|2021-02-04 15:25:00|12029.2|12017.2|12026.8|12014.8|12036.7|12024.7|12025.1|12013.1|98
1612452600000|2021-02-04 15:30:00|12026|12014|12026|12014|12041.6|12029.6|12022.2|12010.2|95
1612452900000|2021-02-04 15:35:00|12026.4|12014.4|12025.7|12013.7|12029.3|12017.3|12021.1|12009.1|84
1612453200000|2021-02-04 15:40:00|12026.1|12014.1|12029.4|12017.4|12031|12019|12019.4|12007.4|58
1612453500000|2021-02-04 15:45:00|12032.3|12020.3|12029.3|12017.3|12042.5|12030.5|12029.3|12017.3|81
1612453800000|2021-02-04 15:50:00|12030.1|12018.1|12039.3|12027.3|12043.4|12031.4|12030.1|12018.1|66
1612454100000|2021-02-04 15:55:00|12040.9|12028.9|12037.3|12025.3|12048.4|12036.4|12032.7|12020.7|74
1612454400000|2021-02-04 16:00:00|12036.8|12024.8|12032.1|12020.1|12037.7|12025.7|12028.5|12016.5|116
1612454700000|2021-02-04 16:05:00|12032.9|12020.9|12040.1|12028.1|12040.6|12028.6|12029.2|12017.2|91
1612455000000|2021-02-04 16:10:00|12039.7|12027.7|12029.4|12017.4|12039.7|12027.7|12023.5|12011.5|22
1612455300000|2021-02-04 16:15:00|12030.3|12018.3|12023.6|12011.6|12036.3|12024.3|12022.4|12010.4|25
1612455600000|2021-02-04 16:20:00|12024.4|12012.4|12033.2|12021.2|12036.5|12024.5|12021.1|12009.1|45
1612455900000|2021-02-04 16:25:00|12034|12022|12030.2|12018.2|12034|12022|12027.7|12015.7|32
1612456200000|2021-02-04 16:30:00|12029.8|12017.8|12034.9|12022.9|12041|12029|12029|12017|25
1612456500000|2021-02-04 16:35:00|12034.5|12022.5|12031.6|12019.6|12037.4|12025.4|12029.5|12017.5|24
1612456800000|2021-02-04 16:40:00|12034.5|12022.5|12027.9|12015.9|12038.6|12026.6|12027.9|12015.9|50
1612457100000|2021-02-04 16:45:00|12027.5|12015.5|12035.7|12023.7|12036.9|12024.9|12027.5|12015.5|24
1612457400000|2021-02-04 16:50:00|12035.3|12023.3|12031.7|12019.7|12036.2|12024.2|12028.7|12016.7|29
1612457700000|2021-02-04 16:55:00|12031.2|12019.2|12039.9|12027.9|12040.7|12028.7|12029.2|12017.2|19
1612458000000|2021-02-04 17:00:00|12040.7|12028.7|12046.9|12034.9|12050.3|12038.3|12039.9|12027.9|48
1612458300000|2021-02-04 17:05:00|12048.1|12036.1|12044.9|12032.9|12049.4|12037.4|12042.4|12030.4|53
1612458600000|2021-02-04 17:10:00|12044.5|12032.5|12034.2|12022.2|12046.2|12034.2|12033.4|12021.4|36
1612458900000|2021-02-04 17:15:00|12033.4|12021.4|12042.4|12030.4|12045.7|12033.7|12033.4|12021.4|24
1612459200000|2021-02-04 17:20:00|12041.6|12029.6|12033.4|12021.4|12042.5|12030.5|12032.9|12020.9|76
1612459500000|2021-02-04 17:25:00|12034.6|12022.6|12027.5|12015.5|12034.6|12022.6|12024.2|12012.2|82
1612459800000|2021-02-04 17:30:00|12028.8|12016.8|12021.4|12009.4|12032.5|12020.5|12018.5|12006.5|74
1612460100000|2021-02-04 17:35:00|12022.2|12010.2|12026.7|12014.7|12031.4|12019.4|12022.2|12010.2|93
1612460400000|2021-02-04 17:40:00|12026.3|12014.3|12037.7|12025.7|12039|12027|12019.7|12007.7|103
1612460700000|2021-02-04 17:45:00|12036.9|12024.9|12042.7|12030.7|12044|12032|12036.4|12024.4|38
1612461000000|2021-02-04 17:50:00|12044|12032|12068|12056|12068|12056|12043.2|12031.2|143
1612461300000|2021-02-04 17:55:00|12065.5|12053.5|12061.9|12049.9|12086.4|12074.4|12058.2|12046.2|303
1612461600000|2021-02-04 18:00:00|12063.2|12051.2|12070.6|12058.6|12073.1|12061.1|12062.7|12050.7|43
1612461900000|2021-02-04 18:05:00|12069.4|12057.4|12066.1|12054.1|12077.3|12065.3|12064.1|12052.1|61
1612462200000|2021-02-04 18:10:00|12067|12055|12075.3|12063.3|12077.8|12065.8|12066.1|12054.1|24
1612462500000|2021-02-04 18:15:00|12074.5|12062.5|12068.3|12056.3|12076.5|12064.5|12063.2|12051.2|50
1612462800000|2021-02-04 18:20:00|12067|12055|12061.3|12049.3|12075.3|12063.3|12060.9|12048.9|73
1612463100000|2021-02-04 18:25:00|12060.9|12048.9|12070.8|12058.8|12071.3|12059.3|12059.2|12047.2|85
1612463400000|2021-02-04 18:30:00|12068.8|12056.8|12071.8|12059.8|12075.9|12063.9|12068.4|12056.4|90
1612463700000|2021-02-04 18:35:00|12072.2|12060.2|12074.3|12062.3|12078.4|12066.4|12071.8|12059.8|122
1612464000000|2021-02-04 18:40:00|12076.8|12064.8|12078.5|12066.5|12085.9|12073.9|12076.8|12064.8|119
1612464300000|2021-02-04 18:45:00|12078.9|12066.9|12090.3|12078.3|12091.9|12079.9|12078.5|12066.5|107
1612464600000|2021-02-04 18:50:00|12088.2|12076.2|12091.9|12079.9|12098.6|12086.6|12087.8|12075.8|277
1612464900000|2021-02-04 18:55:00|12092.8|12080.8|12126.1|12114.1|12128.2|12116.2|12089.5|12077.5|637
1612465200000|2021-02-04 19:00:00|12126.5|12114.5|12104.8|12092.8|12126.5|12114.5|12101.9|12089.9|242
1612535400000|2021-02-05 14:30:00|12104.4|12092.4|12112|12100|12121.9|12109.9|12100.2|12085|334
1612535700000|2021-02-05 14:35:00|12112.8|12100.8|12109.1|12097.1|12128.6|12116.6|12104.5|12092.5|167
1612536000000|2021-02-05 14:40:00|12108.6|12096.6|12099.9|12087.9|12110.3|12098.3|12097.4|12085.4|99
1612536300000|2021-02-05 14:45:00|12099.1|12087.1|12094.2|12082.2|12104.1|12092.1|12087.1|12075.1|140
1612536600000|2021-02-05 14:50:00|12095|12083|12107.1|12095.1|12107.6|12095.6|12092.1|12080.1|64
1612536900000|2021-02-05 14:55:00|12105.1|12093.1|12106|12094|12109.7|12097.7|12100.9|12088.9|94
1612537200000|2021-02-05 15:00:00|12106.8|12094.8|12110.6|12098.6|12111.9|12099.9|12103.5|12091.5|71
1612537500000|2021-02-05 15:05:00|12104.8|12092.8|12106.9|12094.9|12110.2|12098.2|12098.2|12086.2|161
1612537800000|2021-02-05 15:10:00|12107.8|12095.8|12120.2|12108.2|12121.9|12109.9|12104.5|12092.5|128
1612538100000|2021-02-05 15:15:00|12120.7|12108.7|12130.6|12118.6|12136|12124|12120.7|12108.7|111
1612538400000|2021-02-05 15:20:00|12131.5|12119.5|12130.7|12118.7|12133.2|12121.2|12123.2|12111.2|78
1612538700000|2021-02-05 15:25:00|12131.1|12119.1|12127.8|12115.8|12136.1|12124.1|12122.8|12110.8|138
1612539000000|2021-02-05 15:30:00|12129.9|12117.9|12137.4|12125.4|12138.3|12126.3|12129.9|12117.9|151
1612539300000|2021-02-05 15:35:00|12137.9|12125.9|12120|12108|12138.3|12126.3|12116.2|12104.2|116
1612539600000|2021-02-05 15:40:00|12120.8|12108.8|12117.9|12105.9|12125.4|12113.4|12114.6|12102.6|73
1612539900000|2021-02-05 15:45:00|12118.7|12106.7|12129.7|12117.7|12129.7|12117.7|12118.7|12106.7|79
1612540200000|2021-02-05 15:50:00|12130.1|12118.1|12134.3|12122.3|12137.1|12125.1|12129.7|12117.7|105
1612540500000|2021-02-05 15:55:00|12133.8|12121.8|12131.8|12119.8|12135.5|12123.5|12129.7|12117.7|70
1612540800000|2021-02-05 16:00:00|12131.4|12119.4|12143|12131|12145.5|12133.5|12129.7|12117.7|198
1612541100000|2021-02-05 16:05:00|12141.4|12129.4|12148|12136|12154.7|12142.7|12138.1|12126.1|248
1612541400000|2021-02-05 16:10:00|12148.5|12136.5|12158|12146|12163|12151|12148|12136|318
1612541700000|2021-02-05 16:15:00|12158.5|12146.5|12168.9|12156.9|12168.9|12156.9|12158|12146|109
1612542000000|2021-02-05 16:20:00|12167.2|12155.2|12167.7|12155.7|12172.3|12160.3|12164.3|12152.3|166
1612542300000|2021-02-05 16:25:00|12168.1|12156.1|12169.9|12157.9|12179|12167|12167.3|12155.3|202
1612542600000|2021-02-05 16:30:00|12170.7|12158.7|12158.7|12146.7|12173.2|12161.2|12154.9|12142.9|109
1612542900000|2021-02-05 16:35:00|12159.5|12147.5|12160.7|12148.7|12165.7|12153.7|12157|12145|178
1612543200000|2021-02-05 16:40:00|12159.5|12147.5|12145.4|12133.4|12163.3|12151.3|12144.2|12132.2|166
1612543500000|2021-02-05 16:45:00|12144.6|12132.6|12141.8|12129.8|12152.5|12140.5|12140.1|12128.1|51
1612543800000|2021-02-05 16:50:00|12140.1|12128.1|12136|12124|12144.3|12132.3|12135.6|12123.6|96
1612544100000|2021-02-05 16:55:00|12136.8|12124.8|12141.5|12129.5|12146.8|12134.8|12136.8|12124.8|50
1612544400000|2021-02-05 17:00:00|12142.3|12130.3|12135.3|12123.3|12145.6|12133.6|12132.3|12120.3|62
1612544700000|2021-02-05 17:05:00|12135.2|12123.2|12138.6|12126.6|12139.4|12127.4|12133.2|12121.2|58
1612545000000|2021-02-05 17:10:00|12137.8|12125.8|12137.8|12125.8|12141.1|12129.1|12134.9|12122.9|70
1612545300000|2021-02-05 17:15:00|12139.4|12127.4|12154.5|12142.5|12155.3|12143.3|12139.4|12127.4|79
1612545600000|2021-02-05 17:20:00|12155.3|12143.3|12142|12130|12155.3|12143.3|12142|12130|37
1612545900000|2021-02-05 17:25:00|12145.3|12133.3|12146.2|12134.2|12147.4|12135.4|12143.7|12131.7|56
1612546200000|2021-02-05 17:30:00|12147|12135|12164.5|12152.5|12164.5|12152.5|12144.5|12132.5|172
1612546500000|2021-02-05 17:35:00|12164.1|12152.1|12164.6|12152.6|12165.4|12153.4|12158.7|12146.7|57
1612546800000|2021-02-05 17:40:00|12165.5|12153.5|12168.8|12156.8|12172.1|12160.1|12165.5|12153.5|236
1612547100000|2021-02-05 17:45:00|12168|12156|12171.8|12159.8|12173|12161|12163.8|12151.8|74
1612547400000|2021-02-05 17:50:00|12171.4|12159.4|12167.7|12155.7|12174.3|12162.3|12164.3|12152.3|82
1612547700000|2021-02-05 17:55:00|12168.1|12156.1|12157.7|12145.7|12170.6|12158.6|12157.3|12145.3|92
1612548000000|2021-02-05 18:00:00|12156.9|12144.9|12152.8|12140.8|12157.3|12145.3|12151.1|12136.7|32
1612548300000|2021-02-05 18:05:00|12154|12142|12144.1|12132.1|12154.5|12142.5|12142.8|12130.8|42
1612548600000|2021-02-05 18:10:00|12143.2|12131.2|12133.7|12121.7|12144.9|12132.9|12130.8|12118.8|77
1612548900000|2021-02-05 18:15:00|12133.3|12121.3|12121.7|12109.7|12134.2|12122.2|12119.2|12107.2|103
1612549200000|2021-02-05 18:20:00|12120.9|12108.9|12118|12106|12122.9|12109.7|12109.3|12097.3|99
1612549500000|2021-02-05 18:25:00|12117.2|12105.2|12115.6|12103.6|12117.7|12105.7|12108.1|12096.1|55
1612549800000|2021-02-05 18:30:00|12114.4|12102.4|12127.7|12115.7|12127.7|12115.7|12113.1|12101.1|134
1612550100000|2021-02-05 18:35:00|12128.9|12116.9|12125.2|12113.2|12131.3|12119|12121.9|12109.9|30
1612550400000|2021-02-05 18:40:00|12125.7|12113.7|12125.7|12113.7|12129.5|12117.5|12123.2|12111.2|94
1612550700000|2021-02-05 18:45:00|12125.3|12113.3|12129.5|12117.5|12132.2|12117.5|12124.5|12112.2|58
1612551000000|2021-02-05 18:50:00|12127.9|12115.9|12127.5|12115.5|12132.1|12120.1|12124.5|12112.5|182
1612551300000|2021-02-05 18:55:00|12124.6|12112.6|12149.7|12137.7|12150.5|12138.5|12122.1|12110.1|438
1612551600000|2021-02-05 19:00:00|12150.5|12138.5|12128|12116|12151.2|12138.5|12125.5|12111.6|325
1612794600000|2021-02-08 14:30:00|12165.7|12153.7|12147.3|12135.3|12181.8|12165.3|12147|12135|407
1612794900000|2021-02-08 14:35:00|12147.7|12135.7|12161.6|12149.6|12161.6|12149.6|12141.1|12129.1|312
1612795200000|2021-02-08 14:40:00|12163.4|12151.4|12169.6|12157.6|12170.9|12157.6|12150.9|12138.9|462
1612795500000|2021-02-08 14:45:00|12168.7|12156.7|12204.2|12184.2|12207.4|12192.8|12166.7|12152.3|254
1612795800000|2021-02-08 14:50:00|12204.5|12184.5|12213|12201|12216.8|12204.8|12198|12184.5|191
1612796100000|2021-02-08 14:55:00|12212.1|12200.1|12211.6|12199.6|12217.9|12205.9|12201.4|12189.4|99
1612796400000|2021-02-08 15:00:00|12210.7|12198.7|12206.7|12194.7|12220.4|12208.4|12206.7|12194.7|65
1612796700000|2021-02-08 15:05:00|12208.3|12196.3|12218.3|12206.3|12221.2|12209.2|12206.5|12194.5|326
1612797000000|2021-02-08 15:10:00|12218.7|12206.7|12226.1|12214.1|12231.9|12219.9|12218.3|12206.3|230
1612797300000|2021-02-08 15:15:00|12227.8|12215.8|12237.2|12225.2|12243.2|12231.2|12226.6|12214.6|249
1612797600000|2021-02-08 15:20:00|12236.3|12224.3|12237.8|12225.8|12242|12230|12234.2|12222.2|93
1612797900000|2021-02-08 15:25:00|12238.7|12226.7|12238|12226|12244.6|12232.6|12237.8|12225.8|183
1612798200000|2021-02-08 15:30:00|12238.9|12226.9|12212.7|12200.7|12238.9|12226.9|12211.1|12199.1|286
1612798500000|2021-02-08 15:35:00|12213.6|12201.6|12231.1|12219.1|12232|12220|12210|12198|190
1612798800000|2021-02-08 15:40:00|12232.9|12220.9|12241.5|12229.5|12248.1|12236.1|12231.1|12219.1|125
1612799100000|2021-02-08 15:45:00|12243.3|12231.3|12251|12239|12257.9|12245.9|12243.3|12231.3|241
1612799400000|2021-02-08 15:50:00|12250.1|12238.1|12244.4|12232.4|12256.2|12244.2|12241.8|12229.8|108
1612799700000|2021-02-08 15:55:00|12245.2|12233.2|12253.8|12241.8|12253.8|12241.8|12242.7|12230.7|134
1612800000000|2021-02-08 16:00:00|12256.3|12244.3|12250.1|12238.1|12256.3|12244.3|12243.3|12231.3|188
1612800300000|2021-02-08 16:05:00|12251|12239|12250.1|12238.1|12255.3|12243.3|12248.9|12236.9|63
1612800600000|2021-02-08 16:10:00|12249.8|12237.8|12231.4|12219.4|12255|12243|12231.4|12219.4|165
1612800900000|2021-02-08 16:15:00|12231.1|12219.1|12229.3|12217.3|12244.8|12232.8|12226.5|12214.5|183
1612801200000|2021-02-08 16:20:00|12230.6|12218.6|12232|12220|12235.6|12223.6|12226.8|12214.8|115
1612801500000|2021-02-08 16:25:00|12232.9|12220.9|12238.3|12226.3|12245.1|12233.1|12232.9|12220.9|178
1612801800000|2021-02-08 16:30:00|12236.5|12224.5|12255.9|12243.9|12257.3|12245.3|12236.5|12224.5|134
1612802100000|2021-02-08 16:35:00|12256.8|12244.8|12249.5|12237.5|12260.2|12248.2|12243.4|12231.4|108
1612802400000|2021-02-08 16:40:00|12250.4|12238.4|12257.9|12245.9|12258.8|12246.8|12249|12237|120
1612802700000|2021-02-08 16:45:00|12257|12245|12255.3|12243.3|12262.4|12250.4|12254.4|12242.4|88
1612803000000|2021-02-08 16:50:00|12255.7|12243.7|12257.7|12245.7|12264.8|12252.8|12251.9|12239.9|118
1612803300000|2021-02-08 16:55:00|12256.8|12244.8|12258.6|12246.6|12266.3|12252.5|12256.4|12244.4|49
1612803600000|2021-02-08 17:00:00|12259.9|12247.9|12260.3|12248.3|12261.6|12249.6|12256.5|12244.5|29
1612803900000|2021-02-08 17:05:00|12258.1|12246.1|12245.8|12233.8|12262.9|12250.9|12245.5|12233.5|39
1612804200000|2021-02-08 17:10:00|12248|12236|12234.3|12222.3|12252.3|12240.3|12233|12221|132
1612804500000|2021-02-08 17:15:00|12235.2|12223.2|12237.9|12225.9|12241.1|12229.1|12235.2|12223.2|64
1612804800000|2021-02-08 17:20:00|12237|12225|12222.8|12210.8|12238.1|12226.1|12220.2|12208.2|112
1612805100000|2021-02-08 17:25:00|12222.4|12210.4|12224.6|12212.6|12224.6|12212.6|12211.3|12199.3|52
1612805400000|2021-02-08 17:30:00|12224.2|12212.2|12227.1|12215.1|12236.8|12224.8|12224.2|12212.2|17
1612805700000|2021-02-08 17:35:00|12227.5|12215.5|12233.1|12221.1|12237.4|12225.4|12226.4|12214.4|31
1612806000000|2021-02-08 17:40:00|12234|12222|12236.2|12224.2|12239|12227|12233.1|12221.1|28
1612806300000|2021-02-08 17:45:00|12236.5|12224.5|12240.3|12228.3|12241.9|12229.9|12236.5|12224.5|62
1612806600000|2021-02-08 17:50:00|12239.4|12227.4|12248|12236|12248|12236|12237.6|12225.6|77
1612806900000|2021-02-08 17:55:00|12246.3|12234.3|12247.4|12235.4|12248.1|12236.1|12244.9|12232.9|53
1612807200000|2021-02-08 18:00:00|12244.5|12232.5|12252.2|12240.2|12252.2|12240.2|12239.9|12227.9|84
1612807500000|2021-02-08 18:05:00|12253.5|12241.5|12246.9|12234.9|12253.7|12241.7|12242.8|12230.8|66
1612807800000|2021-02-08 18:10:00|12246|12234|12248.8|12236.8|12251.4|12239.4|12245.4|12233.4|114
1612808100000|2021-02-08 18:15:00|12247.9|12235.9|12247.6|12235.6|12250.4|12238.4|12244.7|12232.7|50
1612808400000|2021-02-08 18:20:00|12249.7|12237.7|12250.1|12238.1|12252.3|12240.3|12247.2|12235.2|107
1612808700000|2021-02-08 18:25:00|12250.5|12238.5|12246.9|12234.9|12255.2|12243|12243.2|12231.2|81
1612809000000|2021-02-08 18:30:00|12247|12235|12247|12235|12249.5|12237.5|12246.6|12234.6|57
1612809300000|2021-02-08 18:35:00|12247.9|12235.9|12247.9|12235.9|12251.7|12239.7|12246.7|12234.7|76
1612809600000|2021-02-08 18:40:00|12247|12235|12246.6|12234.6|12251.3|12237.2|12245.3|12231.3|177
1612809900000|2021-02-08 18:45:00|12247.8|12235.8|12232.1|12220.1|12247.8|12235.8|12230.4|12218.4|165
1612810200000|2021-02-08 18:50:00|12232.2|12220.2|12201.1|12189.1|12233.9|12221.9|12198.6|12186.6|240
1612810500000|2021-02-08 18:55:00|12201.5|12189.5|12185.8|12173.8|12203.6|12191.6|12185.8|12173.8|223
1612810800000|2021-02-08 19:00:00|12186.6|12174.6|12169|12157|12192.6|12180.6|12169|12157|307
1612811100000|2021-02-08 19:05:00|12169.9|12157.9|12169.9|12157.9|12169.9|12157.9|12169.9|12157.9|0
1612881000000|2021-02-09 14:30:00|12166.5|12154.5|12189.7|12177.7|12190.6|12178.6|12166.5|12153.1|271
1612881300000|2021-02-09 14:35:00|12190.6|12178.6|12199.8|12187.8|12206.9|12194.9|12188.5|12174.4|42
1612881600000|2021-02-09 14:40:00|12199.4|12187.4|12196|12184|12209.4|12197.4|12195.1|12179.5|64
1612881900000|2021-02-09 14:45:00|12194.5|12182.5|12194.9|12182.9|12197.3|12185.3|12183.7|12171.4|65
1612882200000|2021-02-09 14:50:00|12194.6|12182.6|12203.8|12191.8|12204.7|12192.7|12191.9|12179.9|116
1612882500000|2021-02-09 14:55:00|12207.6|12195.6|12192.6|12180.6|12213.7|12201.7|12182.6|12170.6|163
1612882800000|2021-02-09 15:00:00|12191.7|12179.7|12201.6|12189.6|12207.3|12195.3|12187.4|12175.4|119
1612883100000|2021-02-09 15:05:00|12200.6|12188.6|12226|12214|12226|12214|12199.2|12187.2|61
1612883400000|2021-02-09 15:10:00|12227.9|12215.9|12232.6|12220.6|12236|12224|12220.1|12208.1|58
1612883700000|2021-02-09 15:15:00|12232.9|12220.9|12256|12244|12262.2|12250.2|12225.4|12213.4|140
1612884000000|2021-02-09 15:20:00|12256.9|12244.9|12282.5|12270.5|12285.7|12273.7|12256.9|12244.9|164
1612884300000|2021-02-09 15:25:00|12283.2|12271.2|12276.3|12264.3|12284.1|12272.1|12272.6|12260|35
1612884600000|2021-02-09 15:30:00|12276.6|12264.6|12286.7|12274.7|12302.6|12290.6|12276.3|12264.3|35
1612884900000|2021-02-09 15:35:00|12288.9|12276.9|12290.4|12278.4|12300.2|12288.2|12286.7|12272|55
1612885200000|2021-02-09 15:40:00|12290.7|12278.7|12287|12275|12292.2|12279.6|12281.6|12269.6|21
1612885500000|2021-02-09 15:45:00|12286.7|12274.7|12304.2|12292.2|12307.5|12292.4|12285.7|12273.7|68
1612885800000|2021-02-09 15:50:00|12306|12294|12321.1|12301.1|12326.5|12313.8|12304.2|12292.2|108
1612886100000|2021-02-09 15:55:00|12317.5|12305.5|12342.1|12330.1|12345.7|12331.3|12316.6|12301.1|51
1612886400000|2021-02-09 16:00:00|12341.2|12329.2|12317.7|12305.7|12344.2|12332.2|12315.9|12303.9|124
1612886700000|2021-02-09 16:05:00|12316.8|12304.8|12342.7|12330.7|12344.4|12332|12312.9|12300.9|240
1612887000000|2021-02-09 16:10:00|12343.6|12331.6|12342.7|12330.7|12347.6|12335.6|12336.7|12324.7|207
1612887300000|2021-02-09 16:15:00|12341.8|12329.8|12362|12350|12362.7|12350.7|12340|12328|44
1612887600000|2021-02-09 16:20:00|12362.4|12350.4|12347.4|12335.4|12368.9|12356.9|12344.8|12329.5|126
1612887900000|2021-02-09 16:25:00|12348.3|12336.3|12350.5|12338.5|12356.9|12344.9|12347.1|12335.1|41
1612888200000|2021-02-09 16:30:00|12349.6|12337.6|12347.7|12335.7|12360|12348|12345.3|12330.9|45
1612888500000|2021-02-09 16:35:00|12348.6|12336.6|12327.2|12307.2|12350.5|12338.5|12324.7|12307.2|44
1612888800000|2021-02-09 16:40:00|12326.8|12306.8|12326.4|12314.4|12332.4|12320.4|12323.4|12305.9|11
1612889100000|2021-02-09 16:45:00|12325.5|12313.5|12339.5|12327.5|12339.5|12327.5|12320.6|12308.6|83
1612889400000|2021-02-09 16:50:00|12342.3|12330.3|12341.5|12329.5|12352|12340|12340.5|12327.7|71
1612889700000|2021-02-09 16:55:00|12340.2|12328.2|12330|12318|12343.6|12331.6|12324|12308.3|10
1612890000000|2021-02-09 17:00:00|12331.3|12319.3|12348.4|12336.4|12352.4|12338.9|12328.4|12316.4|29
1612890300000|2021-02-09 17:05:00|12349.6|12337.6|12344.1|12332.1|12354.9|12342.9|12340.3|12322.7|21
1612890600000|2021-02-09 17:10:00|12343.2|12331.2|12351.1|12339.1|12351.1|12339.1|12335.2|12320.5|80
1612890900000|2021-02-09 17:15:00|12350.1|12338.1|12350.8|12338.8|12351.1|12339.1|12339.7|12327.7|30
1612891200000|2021-02-09 17:20:00|12352.6|12340.6|12375.7|12355.7|12380|12363.6|12352|12340|107
1612891500000|2021-02-09 17:25:00|12374.8|12354.8|12353|12333|12374.8|12357.2|12345.9|12332.1|19
1612891800000|2021-02-09 17:30:00|12352.1|12332.1|12346.9|12334.9|12352.1|12335.8|12335.1|12323.1|14
1612892100000|2021-02-09 17:35:00|12346|12334|12324.5|12312.5|12346|12334|12320.4|12304.6|41
1612892400000|2021-02-09 17:40:00|12325.5|12313.5|12293.4|12273.4|12325.5|12313.5|12282.3|12268.5|52
1612892700000|2021-02-09 17:45:00|12293.8|12273.8|12279.8|12259.8|12305|12285|12267.4|12255.4|20
1612893000000|2021-02-09 17:50:00|12275.5|12263.5|12273.7|12253.7|12286.1|12274.1|12268.8|12251.5|183
1612893300000|2021-02-09 17:55:00|12274.6|12254.6|12258.7|12246.7|12274.6|12257.8|12243.4|12228|162
1612893600000|2021-02-09 18:00:00|12262.4|12242.4|12210.7|12198.7|12263.3|12247.7|12208|12196|90
1612893900000|2021-02-09 18:05:00|12208.9|12196.9|12240.8|12228.8|12266.3|12242.6|12208.9|12196.3|70
1612894200000|2021-02-09 18:10:00|12244.2|12224.2|12218.8|12198.8|12251|12236.3|12205|12193|172
1612894500000|2021-02-09 18:15:00|12220|12200|12230.7|12218.7|12239.1|12220.6|12216|12199.7|57
1612894800000|2021-02-09 18:20:00|12230.8|12218.8|12239.6|12227.6|12249.4|12229.4|12222.3|12206.9|62
1612895100000|2021-02-09 18:25:00|12240.5|12228.5|12259.8|12247.8|12262.5|12249.3|12238.1|12226.1|141
1612895400000|2021-02-09 18:30:00|12260.7|12248.7|12242|12230|12260.7|12248.7|12241.6|12229.6|87
1612895700000|2021-02-09 18:35:00|12241.6|12229.6|12250.2|12238.2|12253.2|12240.6|12239.5|12225.4|46
1612896000000|2021-02-09 18:40:00|12248.9|12236.9|12244|12232|12253.3|12239.1|12236.2|12224.2|36
1612896300000|2021-02-09 18:45:00|12246.2|12234.2|12244.9|12232.9|12252.7|12240.7|12235.9|12223.9|54
1612896600000|2021-02-09 18:50:00|12243.7|12231.7|12225.7|12213.7|12247.4|12235.4|12220.4|12208.4|58
1612896900000|2021-02-09 18:55:00|12222.6|12210.6|12218.7|12206.7|12231.4|12219.4|12214|12202|140
1612897200000|2021-02-09 19:00:00|12218|12206|12220.2|12208.2|12224.8|12210|12210.9|12198.8|87
1612897500000|2021-02-09 19:05:00|12220.5|12208.5|12220.5|12208.5|12220.5|12208.5|12220.5|12208.5|0
1612967400000|2021-02-10 14:30:00|12185.5|12173.5|12154.3|12142.3|12203.2|12186.6|12154.3|12142.3|513
1612967700000|2021-02-10 14:35:00|12154.7|12142.7|12136.9|12124.9|12154.7|12142.7|12121|12109|498
1612968000000|2021-02-10 14:40:00|12137.2|12125.2|12152.3|12140.3|12160.1|12148.1|12131.3|12119.3|395
1612968300000|2021-02-10 14:45:00|12151.4|12139.4|12134.5|12122.5|12152.3|12140.3|12134.5|12122.5|164
1612968600000|2021-02-10 14:50:00|12135.8|12123.8|12086.8|12074.8|12136.7|12124.7|12085.8|12073.8|278
1612968900000|2021-02-10 14:55:00|12087.7|12075.7|12107.1|12095.1|12126.8|12114.8|12064.6|12052.6|329
1612969200000|2021-02-10 15:00:00|12107.7|12095.7|12099|12087|12118|12103.3|12097.8|12085.8|71
1612969500000|2021-02-10 15:05:00|12097.8|12085.8|12115.6|12103.6|12121.8|12107.4|12096.5|12081.5|140
1612969800000|2021-02-10 15:10:00|12115.3|12103.3|12109.4|12097.4|12115.9|12103.9|12104|12092|87
1612970100000|2021-02-10 15:15:00|12109.1|12097.1|12117.9|12105.9|12124.1|12109.6|12097.2|12085.2|218
1612970400000|2021-02-10 15:20:00|12118.5|12106.5|12109.5|12097.5|12122.5|12106.5|12098.5|12086.5|98
1612970700000|2021-02-10 15:25:00|12108.8|12096.8|12108.2|12088.2|12111.3|12096.8|12096|12084|130
1612971000000|2021-02-10 15:30:00|12103.9|12091.9|12103.3|12091.3|12105.8|12093.8|12093.6|12080.7|77
1612971300000|2021-02-10 15:35:00|12103|12091|12118.3|12106.3|12118.3|12106.3|12095.5|12083.5|75
1612971600000|2021-02-10 15:40:00|12119.6|12107.6|12097.4|12085.4|12124.3|12112.3|12096.2|12084.2|143
1612971900000|2021-02-10 15:45:00|12096.2|12084.2|12097.2|12085.2|12099|12085.5|12091.2|12078|101
1612972200000|2021-02-10 15:50:00|12096.8|12084.8|12103.4|12091.4|12103.4|12091.4|12089|12077|69
1612972500000|2021-02-10 15:55:00|12103.8|12091.8|12096.9|12084.9|12113.1|12096.1|12092.5|12080.5|88
1612972800000|2021-02-10 16:00:00|12096.3|12084.3|12087.3|12075.3|12098.5|12086.5|12085.1|12073.1|66
1612973100000|2021-02-10 16:05:00|12087.6|12075.6|12095.8|12083.8|12095.8|12083.8|12081|12069|153
1612973400000|2021-02-10 16:10:00|12097|12085|12107.7|12095.7|12114.5|12101.3|12096.7|12084.7|93
1612973700000|2021-02-10 16:15:00|12107.4|12095.4|12112.7|12100.7|12113.7|12101.7|12105.5|12093.5|61
1612974000000|2021-02-10 16:20:00|12111.8|12099.8|12126.2|12114.2|12138.7|12126.7|12111.8|12099.8|114
1612974300000|2021-02-10 16:25:00|12125.3|12113.3|12144.4|12132.4|12146.5|12134.5|12120.9|12108.9|41
1612974600000|2021-02-10 16:30:00|12144|12132|12139.1|12127.1|12147.4|12132.7|12125.6|12113.6|95
1612974900000|2021-02-10 16:35:00|12139.4|12127.4|12125.4|12113.4|12139.4|12127.4|12117.2|12105.2|76
1612975200000|2021-02-10 16:40:00|12124.4|12112.4|12118.2|12106.2|12124.4|12112.4|12116|12104|153
1612975500000|2021-02-10 16:45:00|12117.3|12105.3|12125.4|12105.4|12125.4|12110|12105.7|12093.7|69
1612975800000|2021-02-10 16:50:00|12121.7|12109.7|12108.9|12096.9|12128.2|12114.7|12108|12096|83
1612976100000|2021-02-10 16:55:00|12108|12096|12114.3|12102.3|12117.1|12105.1|12103.6|12091.6|104
1612976400000|2021-02-10 17:00:00|12116.2|12104.2|12129|12117|12131.8|12119.8|12114.9|12102.9|114
1612976700000|2021-02-10 17:05:00|12129.9|12117.9|12150.6|12138.6|12151.5|12139.5|12123.1|12111.1|49
1612977000000|2021-02-10 17:10:00|12150.9|12138.9|12173.5|12161.5|12174.4|12162.4|12150.9|12138.9|85
1612977300000|2021-02-10 17:15:00|12171.6|12159.6|12163.8|12151.8|12179.4|12167.4|12163.5|12148.7|129
1612977600000|2021-02-10 17:20:00|12164.4|12152.4|12171.7|12159.7|12175.7|12163.7|12158.8|12146.8|180
1612977900000|2021-02-10 17:25:00|12172.6|12160.6|12172.9|12160.9|12180.1|12165|12166.4|12154.4|50
1612978200000|2021-02-10 17:30:00|12172|12160|12173.6|12161.6|12174.2|12162.2|12166.7|12154.7|44
1612978500000|2021-02-10 17:35:00|12174.5|12162.5|12179.9|12167.9|12183.3|12168.5|12165.5|12153.5|45
1612978800000|2021-02-10 17:40:00|12180.8|12168.8|12171.5|12159.5|12203.9|12190.4|12169|12157|136
1612979100000|2021-02-10 17:45:00|12170.3|12158.3|12168.4|12156.4|12173|12160.4|12150.9|12138.9|28
1612979400000|2021-02-10 17:50:00|12168.7|12156.7|12187.5|12167.5|12191.2|12177.7|12168.7|12155.6|24
1612979700000|2021-02-10 17:55:00|12188.4|12168.4|12179.7|12159.7|12188.5|12176.5|12174.7|12157.5|38
1612980000000|2021-02-10 18:00:00|12181.6|12161.6|12182|12170|12188.4|12173.1|12177.6|12156.9|61
1612980300000|2021-02-10 18:05:00|12181.7|12169.7|12186.7|12174.7|12198.8|12184.4|12181.7|12169.7|159
1612980600000|2021-02-10 18:10:00|12187|12175|12169.9|12157.9|12192.7|12180.7|12169.9|12157.9|97
1612980900000|2021-02-10 18:15:00|12168.9|12156.9|12169.9|12157.9|12187|12172|12168|12156|53
1612981200000|2021-02-10 18:20:00|12171.2|12159.2|12167.8|12155.8|12179.6|12167.6|12166.8|12154.8|150
1612981500000|2021-02-10 18:25:00|12166.8|12154.8|12171.5|12151.5|12178.7|12163|12159.4|12147.4|129
1612981800000|2021-02-10 18:30:00|12167.2|12155.2|12164.7|12152.7|12176.5|12161.1|12161.9|12149.9|105
1612982100000|2021-02-10 18:35:00|12165|12153|12160.4|12148.4|12171.9|12155.9|12153.2|12141.2|74
1612982400000|2021-02-10 18:40:00|12162|12150|12162|12150|12162.9|12150.9|12150.7|12137.5|66
1612982700000|2021-02-10 18:45:00|12161.1|12149.1|12157.7|12145.7|12162|12150|12157|12145|91
1612983000000|2021-02-10 18:50:00|12158.6|12146.6|12126.1|12114.1|12158.6|12146.6|12123|12111|89
1612983300000|2021-02-10 18:55:00|12124.3|12112.3|12109|12097|12129.8|12115.4|12108|12096|211
1612983600000|2021-02-10 19:00:00|12107.7|12095.7|12107.5|12095.5|12113.1|12101.1|12104.7|12092.7|216
1613053800000|2021-02-11 14:30:00|12100.9|12088.9|12125.4|12113.4|12151.7|12138.2|12097.4|12085.4|1055
1613054100000|2021-02-11 14:35:00|12125.7|12113.7|12151|12131|12166.7|12154.7|12125.7|12113.7|609
1613054400000|2021-02-11 14:40:00|12151.8|12131.8|12162.9|12150.9|12170|12158|12144|12131.8|300
1613054700000|2021-02-11 14:45:00|12163.8|12151.8|12124.5|12112.5|12163.8|12151.8|12115.9|12100.2|309
1613055000000|2021-02-11 14:50:00|12123.2|12111.2|12145.2|12133.2|12148.9|12133.2|12123.2|12111.2|207
1613055300000|2021-02-11 14:55:00|12144|12132|12143.4|12131.4|12156.6|12144.6|12140.2|12127|149
1613055600000|2021-02-11 15:00:00|12141.5|12129.5|12157.7|12145.7|12159.8|12147.8|12139.6|12127.6|212
1613055900000|2021-02-11 15:05:00|12157.4|12145.4|12172.5|12160.5|12181|12169|12155.5|12143.5|272
1613056200000|2021-02-11 15:10:00|12170.3|12158.3|12168.4|12148.4|12171.6|12159.6|12156.8|12144.8|154
1613056500000|2021-02-11 15:15:00|12163.2|12151.2|12157.5|12145.5|12168.4|12155|12156.3|12144.3|54
1613056800000|2021-02-11 15:20:00|12157.8|12145.8|12126.8|12114.8|12158.8|12146.8|12124.6|12112.6|160
1613057100000|2021-02-11 15:25:00|12126.5|12114.5|12122.7|12110.7|12142.7|12130.7|12122.4|12109.9|153
1613057400000|2021-02-11 15:30:00|12123|12111|12123.9|12111.9|12125.8|12113.8|12106.8|12094.8|228
1613057700000|2021-02-11 15:35:00|12124.9|12112.9|12117.4|12105.4|12132|12116.6|12115.4|12102.6|117
1613058000000|2021-02-11 15:40:00|12117.1|12105.1|12103.8|12091.8|12126.7|12112.8|12098.7|12086.7|338
1613058300000|2021-02-11 15:45:00|12102.8|12090.8|12113.5|12101.5|12120.7|12104.4|12102.2|12090.2|327
1613058600000|2021-02-11 15:50:00|12112.6|12100.6|12098.8|12086.8|12115.1|12103.1|12098.8|12086.8|154
1613058900000|2021-02-11 15:55:00|12097.5|12085.5|12102.3|12090.3|12109.1|12094.3|12090|12078|70
1613059200000|2021-02-11 16:00:00|12100.7|12088.7|12093.1|12081.1|12104.1|12092.1|12090.6|12078.6|137
1613059500000|2021-02-11 16:05:00|12096|12084|12105.7|12093.7|12105.7|12093.7|12092.3|12080.3|138
1613059800000|2021-02-11 16:10:00|12100.9|12088.9|12096.2|12084.2|12103.5|12091.5|12094|12080.8|124
1613060100000|2021-02-11 16:15:00|12096.5|12084.5|12095.9|12083.9|12103.6|12088.4|12092.4|12080.4|152
1613060400000|2021-02-11 16:20:00|12095|12083|12098.1|12086.1|12101.8|12086.1|12083.9|12071.9|188
1613060700000|2021-02-11 16:25:00|12097.1|12085.1|12100.4|12088.4|12103.6|12091.6|12094.6|12082.6|55
1613061000000|2021-02-11 16:30:00|12100.1|12088.1|12102.4|12090.4|12104.3|12092.3|12097|12085|111
1613061300000|2021-02-11 16:35:00|12102.8|12090.8|12109.3|12097.3|12113.3|12098.6|12102.4|12090.4|67
1613061600000|2021-02-11 16:40:00|12109.6|12097.6|12113.1|12101.1|12122.8|12107.4|12108.7|12093.3|59
1613061900000|2021-02-11 16:45:00|12114.3|12102.3|12119.4|12107.4|12127.8|12114.4|12113.4|12101.4|92
1613062200000|2021-02-11 16:50:00|12120.3|12108.3|12132.1|12120.1|12134.5|12122.5|12119.5|12107.5|130
1613062500000|2021-02-11 16:55:00|12133.3|12121.3|12123.9|12111.9|12136.5|12124.5|12123.6|12111.6|63
1613062800000|2021-02-11 17:00:00|12123|12111|12143.5|12131.5|12143.5|12131.5|12122|12110|65
1613063100000|2021-02-11 17:05:00|12142.5|12130.5|12136|12124|12149.8|12137.8|12134.8|12120.6|60
1613063400000|2021-02-11 17:10:00|12138.2|12126.2|12137.3|12125.3|12138.2|12126.2|12134.4|12122.4|59
1613063700000|2021-02-11 17:15:00|12136.7|12124.7|12148.3|12136.3|12150.4|12138.4|12136.1|12124.1|104
1613064000000|2021-02-11 17:20:00|12148.6|12136.6|12148.1|12136.1|12153.9|12141.9|12141.4|12129.4|170
1613064300000|2021-02-11 17:25:00|12148.3|12136.3|12142.8|12130.8|12152.5|12140.5|12134.5|12122.5|129
1613064600000|2021-02-11 17:30:00|12143.7|12131.7|12149.5|12137.5|12149.5|12137.5|12140.3|12128.3|54
1613064900000|2021-02-11 17:35:00|12150.4|12138.4|12143.8|12131.8|12152.3|12140.3|12142.5|12130.5|66
1613065200000|2021-02-11 17:40:00|12142.8|12130.8|12156|12144|12160.1|12145.9|12142.5|12126.4|108
1613065500000|2021-02-11 17:45:00|12158.5|12146.5|12146.4|12134.4|12158.5|12146.5|12146.4|12134.4|45
1613065800000|2021-02-11 17:50:00|12147.3|12135.3|12151.1|12139.1|12152.1|12140.1|12146.4|12134.4|22
1613066100000|2021-02-11 17:55:00|12150.8|12138.8|12150.9|12138.9|12153.7|12141.7|12150.8|12138.8|50
1613066400000|2021-02-11 18:00:00|12151.8|12139.8|12146.2|12134.2|12156.4|12139.8|12139.9|12127.9|81
1613066700000|2021-02-11 18:05:00|12144.3|12132.3|12140.9|12128.9|12149|12137|12135.8|12123.8|230
1613067000000|2021-02-11 18:10:00|12139.9|12127.9|12137.1|12125.1|12139.9|12127.9|12131|12119|94
1613067300000|2021-02-11 18:15:00|12139|12127|12133|12121|12145.1|12132|12133|12121|50
1613067600000|2021-02-11 18:20:00|12133.9|12121.9|12156.9|12144.9|12159.6|12145.2|12133.3|12121.3|185
1613067900000|2021-02-11 18:25:00|12158.4|12138.4|12154.5|12142.5|12159.6|12145.7|12151.3|12136.2|236
1613068200000|2021-02-11 18:30:00|12154.2|12142.2|12150.8|12138.8|12155.2|12143.2|12150.5|12138.5|190
1613068500000|2021-02-11 18:35:00|12149.8|12137.8|12159.1|12147.1|12161.3|12149.3|12145.5|12133.5|202
1613068800000|2021-02-11 18:40:00|12158.8|12146.8|12150.1|12138.1|12165.2|12153.2|12148.9|12136.9|217
1613069100000|2021-02-11 18:45:00|12149.4|12137.4|12150.3|12138.3|12153.3|12141.3|12145|12133|135
1613069400000|2021-02-11 18:50:00|12150|12138|12139.7|12127.7|12150.3|12138.3|12138.4|12126.4|187
1613069700000|2021-02-11 18:55:00|12138.8|12126.8|12144.3|12132.3|12147.1|12132.3|12133.7|12121.7|487
1613070000000|2021-02-11 19:00:00|12147.8|12135.8|12188.7|12176.7|12192.4|12179.8|12146.8|12134.8|191
1613070300000|2021-02-11 19:05:00|12190.6|12178.6|12190.6|12178.6|12190.6|12178.6|12190.6|12178.6|0
1613140200000|2021-02-12 14:30:00|12228.2|12198.2|12194.7|12182.7|12228.2|12210.3|12181.3|12169.3|440
1613140500000|2021-02-12 14:35:00|12193.8|12181.8|12204.9|12192.9|12209.6|12195.7|12192.4|12180.4|164
1613140800000|2021-02-12 14:40:00|12205.9|12193.9|12215.9|12203.9|12218.3|12206.3|12205.9|12193.9|84
1613141100000|2021-02-12 14:45:00|12216.2|12204.2|12271.8|12259.8|12273.8|12261.2|12215.9|12203.9|270
1613141400000|2021-02-12 14:50:00|12272.1|12260.1|12284.3|12272.3|12296.8|12284.8|12272.1|12260.1|172
1613141700000|2021-02-12 14:55:00|12283.3|12271.3|12313.7|12301.7|12330.2|12318.2|12283|12271|181
1613142000000|2021-02-12 15:00:00|12315.9|12303.9|12293.6|12281.6|12321.1|12309.1|12292.3|12280.3|109
1613142300000|2021-02-12 15:05:00|12294.6|12282.6|12308.3|12296.3|12313.5|12301.5|12294|12282|60
1613142600000|2021-02-12 15:10:00|12309.3|12297.3|12306.3|12294.3|12313.8|12301.8|12299.4|12287.4|75
1613142900000|2021-02-12 15:15:00|12308.3|12296.3|12340.4|12328.4|12343.2|12329.7|12308.3|12296.3|128
1613143200000|2021-02-12 15:20:00|12341.4|12329.4|12342.8|12330.8|12360|12348|12338.7|12326.7|146
1613143500000|2021-02-12 15:25:00|12343|12331|12345|12333|12365.3|12344|12342.8|12328.4|107
1613143800000|2021-02-12 15:30:00|12346.3|12334.3|12367.4|12347.4|12384.3|12372.3|12330.3|12315.3|105
1613144100000|2021-02-12 15:35:00|12366.4|12346.4|12378.4|12366.4|12384.1|12367.4|12364.9|12343.7|154
1613144400000|2021-02-12 15:40:00|12379.4|12367.4|12373.1|12361.1|12387.6|12373.9|12371.8|12359.8|118
1613144700000|2021-02-12 15:45:00|12371.9|12359.9|12386.8|12374.8|12389.6|12377.3|12370.8|12357.9|189
1613145000000|2021-02-12 15:50:00|12387.1|12375.1|12393.2|12381.2|12407.1|12391.9|12385.2|12373.2|146
1613145300000|2021-02-12 15:55:00|12394.9|12374.9|12367.1|12355.1|12415.7|12403.7|12367.1|12353.4|137
1613145600000|2021-02-12 16:00:00|12372.4|12352.4|12351.6|12339.6|12378.8|12366.8|12333.3|12310.4|178
1613145900000|2021-02-12 16:05:00|12353.8|12341.8|12334.8|12322.8|12361.3|12349.3|12331.6|12319.6|66
1613146200000|2021-02-12 16:10:00|12335.1|12323.1|12330.7|12318.7|12349.4|12337.4|12316.7|12303.5|34
1613146500000|2021-02-12 16:15:00|12332.5|12312.5|12334|12314|12342|12325.9|12302.2|12286.8|43
1613146800000|2021-02-12 16:20:00|12333|12313|12319.2|12307.2|12333|12318.3|12307.6|12295.1|15
1613147100000|2021-02-12 16:25:00|12320.1|12308.1|12349.7|12337.7|12358.5|12345.9|12319.2|12302.9|24
1613147400000|2021-02-12 16:30:00|12348.8|12336.8|12356.1|12344.1|12360.1|12346.3|12345.6|12330.7|13
1613147700000|2021-02-12 16:35:00|12357.1|12345.1|12361.2|12349.2|12372.2|12357.7|12354.4|12341.2|23
1613148000000|2021-02-12 16:40:00|12362.4|12350.4|12381.8|12361.8|12384.3|12368.5|12362.4|12345.4|35
1613148300000|2021-02-12 16:45:00|12375.6|12363.6|12373.1|12353.1|12388.5|12372|12368|12350.1|44
1613148600000|2021-02-12 16:50:00|12373.4|12353.4|12384.9|12372.9|12388.6|12372.9|12368.7|12351.9|12
1613148900000|2021-02-12 16:55:00|12387.1|12375.1|12360.2|12348.2|12391.6|12377.4|12359.2|12346.7|32
1613149200000|2021-02-12 17:00:00|12361.9|12349.9|12364|12352|12377.4|12364.9|12357.3|12341.9|70
1613149500000|2021-02-12 17:05:00|12367.9|12355.9|12362.1|12342.1|12380.2|12365|12355.6|12340.9|57
1613149800000|2021-02-12 17:10:00|12361.2|12341.2|12338.4|12326.4|12362.1|12345.9|12332.1|12312.3|18
1613150100000|2021-02-12 17:15:00|12336.2|12324.2|12324.4|12304.4|12347.8|12331.1|12322.4|12302.4|8
1613150400000|2021-02-12 17:20:00|12325.6|12305.6|12313.8|12301.8|12334|12320.7|12311.8|12297.3|15
1613150700000|2021-02-12 17:25:00|12314.7|12302.7|12318.4|12288.4|12327.6|12310.3|12295|12279|31
1613151000000|2021-02-12 17:30:00|12319|12289|12313.9|12293.9|12326.5|12307.7|12298.9|12285.2|60
1613151300000|2021-02-12 17:35:00|12309.7|12297.7|12315.5|12295.5|12315.8|12303.8|12301.3|12281.3|1
1613151600000|2021-02-12 17:40:00|12315|12295|12308|12278|12315|12295.7|12293.8|12278|57
1613151900000|2021-02-12 17:45:00|12301.7|12281.7|12310.4|12290.4|12311.4|12294.6|12270.7|12252.2|27
1613152200000|2021-02-12 17:50:00|12306.2|12294.2|12292.3|12280.3|12314.9|12302.4|12288.1|12268.5|34
1613152500000|2021-02-12 17:55:00|12291.3|12279.3|12316.3|12304.3|12317.7|12304.3|12285.5|12273|40
1613152800000|2021-02-12 18:00:00|12316.1|12304.1|12325.4|12305.4|12325.9|12313.4|12310.4|12283.8|5
1613153100000|2021-02-12 18:05:00|12319.1|12307.1|12301.7|12281.7|12327.9|12307.9|12295.4|12281.7|6
1613153400000|2021-02-12 18:10:00|12302.7|12282.7|12309.2|12289.2|12314.2|12297.9|12295.1|12281.1|18
1613153700000|2021-02-12 18:15:00|12305.9|12293.9|12312.1|12300.1|12322.1|12302.3|12303.7|12289.2|41
1613154000000|2021-02-12 18:20:00|12310.1|12298.1|12311.4|12291.4|12320.8|12301.8|12306.9|12289.8|20
1613154300000|2021-02-12 18:25:00|12313.6|12293.6|12306.9|12294.9|12316.6|12300.8|12301.4|12289.4|13
1613154600000|2021-02-12 18:30:00|12305.9|12293.9|12319.5|12307.5|12320.5|12308.5|12304.6|12292.6|55
1613154900000|2021-02-12 18:35:00|12320|12308|12320|12308|12331|12319|12318.8|12306.8|81
1613155200000|2021-02-12 18:40:00|12320.5|12308.5|12311.1|12299.1|12320.5|12308.5|12309.4|12297.4|105
1613155500000|2021-02-12 18:45:00|12312.1|12300.1|12316.2|12304.2|12326.2|12314.2|12310.2|12298.2|101
1613155800000|2021-02-12 18:50:00|12318.1|12306.1|12325.5|12313.5|12327.5|12315.5|12313.9|12301.9|152
1613156100000|2021-02-12 18:55:00|12323.3|12311.3|12356.4|12344.4|12358.4|12346.4|12323.3|12311.3|233
1613156400000|2021-02-12 19:00:00|12358.4|12346.4|12345.1|12333.1|12365|12352.8|12341.1|12329.1|248
1613485800000|2021-02-16 14:30:00|12459.8|12447.8|12490.8|12478.8|12495.5|12483.5|12444|12431.7|530
1613486100000|2021-02-16 14:35:00|12489.5|12477.5|12494.9|12474.9|12509|12497|12477.6|12465.6|249
1613486400000|2021-02-16 14:40:00|12490.7|12478.7|12444.3|12432.3|12497.9|12478.7|12421.5|12409.5|129
1613486700000|2021-02-16 14:45:00|12445.4|12433.4|12475.2|12455.2|12478.4|12463.3|12435.6|12423.6|115
1613487000000|2021-02-16 14:50:00|12476.3|12456.3|12494|12482|12494.4|12482.4|12457.5|12436.7|57
1613487300000|2021-02-16 14:55:00|12490.8|12478.8|12506.1|12494.1|12509.1|12495.2|12480.3|12468.3|47
1613487600000|2021-02-16 15:00:00|12510.4|12498.4|12521.5|12501.5|12536.2|12522.8|12507.2|12495.2|25
1613487900000|2021-02-16 15:05:00|12518.7|12506.7|12516.7|12504.7|12546.2|12534.2|12516.7|12504.7|42
1613488200000|2021-02-16 15:10:00|12516.9|12504.9|12505.4|12493.4|12528.9|12509.4|12503.3|12487.4|35
1613488500000|2021-02-16 15:15:00|12503.3|12491.3|12499|12479|12518.6|12506.6|12472.2|12460.2|71
1613488800000|2021-02-16 15:20:00|12500.1|12480.1|12475.7|12463.7|12500.1|12484.5|12468.2|12456.2|60
1613489100000|2021-02-16 15:25:00|12472.6|12460.6|12469.4|12457.4|12482|12465.8|12461.2|12449.2|71
1613489400000|2021-02-16 15:30:00|12468.3|12456.3|12476.2|12464.2|12485.8|12464.2|12461.7|12447.7|54
1613489700000|2021-02-16 15:35:00|12475.6|12463.6|12446.9|12434.9|12477.4|12463.6|12446.9|12434.9|96
1613490000000|2021-02-16 15:40:00|12447.8|12435.8|12444.9|12432.9|12466.2|12450.4|12438.7|12424.5|41
1613490300000|2021-02-16 15:45:00|12447|12435|12448.9|12436.9|12452.7|12436.9|12438.5|12424.7|57
1613490600000|2021-02-16 15:50:00|12449.9|12437.9|12445.5|12433.5|12454.8|12440.2|12443.6|12423.6|38
1613490900000|2021-02-16 15:55:00|12444.5|12432.5|12472.7|12452.7|12475|12459|12436.8|12421.9|54
1613491200000|2021-02-16 16:00:00|12471.6|12451.6|12463.4|12451.4|12471.6|12451.6|12455.9|12436.5|28
1613491500000|2021-02-16 16:05:00|12463.2|12451.2|12473.6|12461.6|12481.3|12463.2|12459.6|12440.8|79
1613491800000|2021-02-16 16:10:00|12472.7|12460.7|12485.9|12465.9|12485.9|12466.3|12469.9|12454.1|76
1613492100000|2021-02-16 16:15:00|12486.1|12466.1|12483.4|12471.4|12492.4|12477.1|12481.8|12461.8|2
1613492400000|2021-02-16 16:20:00|12483.2|12471.2|12484.4|12464.4|12490.1|12475.3|12475|12462.6|34
1613492700000|2021-02-16 16:25:00|12480.6|12468.6|12494.2|12482.2|12500.8|12488.8|12480.6|12464.4|115
1613493000000|2021-02-16 16:30:00|12495.3|12483.3|12507.6|12495.6|12507.6|12495.6|12486.7|12474.7|129
1613493300000|2021-02-16 16:35:00|12508.7|12496.7|12512.8|12492.8|12519.4|12507.4|12502.4|12485.8|62
1613493600000|2021-02-16 16:40:00|12508.9|12496.9|12514.7|12502.7|12517|12505|12502.6|12484.8|59
1613493900000|2021-02-16 16:45:00|12514.9|12502.9|12512|12500|12518.2|12506.2|12502.4|12486.6|78
1613494200000|2021-02-16 16:50:00|12511|12499|12510.2|12490.2|12516.1|12499|12499.2|12481.7|92
1613494500000|2021-02-16 16:55:00|12508|12488|12508.7|12496.7|12509.1|12496.7|12487.8|12471.1|61
1613494800000|2021-02-16 17:00:00|12510.8|12498.8|12519.2|12499.2|12520.2|12508.1|12509.8|12495.9|86
1613495100000|2021-02-16 17:05:00|12517|12497|12500.1|12488.1|12522.9|12507.8|12494.5|12482.5|77
1613495400000|2021-02-16 17:10:00|12499|12487|12483.6|12471.6|12505.2|12489|12475.8|12463.8|91
1613495700000|2021-02-16 17:15:00|12484.6|12472.6|12481|12469|12489.1|12477.1|12480.4|12468.4|83
1613496000000|2021-02-16 17:20:00|12480.4|12468.4|12483.8|12471.8|12488.3|12476.3|12477.5|12461.7|51
1613496300000|2021-02-16 17:25:00|12484|12472|12491.9|12479.9|12497.7|12482.1|12483.8|12471.8|91
1613496600000|2021-02-16 17:30:00|12490.7|12478.7|12487.5|12475.5|12494.5|12482|12485.7|12471.1|108
1613496900000|2021-02-16 17:35:00|12487.7|12475.7|12478.8|12466.8|12488|12475.7|12478.7|12463|72
1613497200000|2021-02-16 17:40:00|12478.7|12466.7|12473.6|12453.6|12479|12467|12467.1|12452.5|29
1613497500000|2021-02-16 17:45:00|12470.5|12458.5|12470.4|12458.4|12475.9|12463.9|12464.4|12448.4|16
1613497800000|2021-02-16 17:50:00|12471.4|12459.4|12487|12475|12487|12475|12471.4|12459.4|46
1613498100000|2021-02-16 17:55:00|12486.8|12474.8|12476.4|12464.4|12494.6|12479.8|12474.9|12462.9|139
1613498400000|2021-02-16 18:00:00|12478.1|12466.1|12492.5|12480.5|12494.7|12481.7|12478.1|12466.1|92
1613498700000|2021-02-16 18:05:00|12495.7|12483.7|12498.1|12478.1|12499.9|12484.7|12490.7|12475.4|292
1613499000000|2021-02-16 18:10:00|12494.3|12482.3|12496|12476|12497.2|12482.3|12485.7|12467.2|118
1613499300000|2021-02-16 18:15:00|12498.1|12478.1|12494.2|12474.2|12503.8|12485.7|12484.5|12465.6|322
1613499600000|2021-02-16 18:20:00|12493.1|12473.1|12500.7|12480.7|12506.4|12480.9|12488.2|12472.8|32
1613499900000|2021-02-16 18:25:00|12502.8|12482.8|12497.8|12485.8|12505.9|12491.1|12494.6|12472.7|86
1613500200000|2021-02-16 18:30:00|12497.6|12485.6|12501.6|12489.6|12505.5|12491|12496.6|12480.4|40
1613500500000|2021-02-16 18:35:00|12501.2|12489.2|12483.6|12471.6|12503.4|12491.4|12479.2|12467.2|72
1613500800000|2021-02-16 18:40:00|12483.8|12471.8|12480.1|12468.1|12494.6|12477.5|12475.3|12462.5|71
1613501100000|2021-02-16 18:45:00|12479|12467|12459.4|12447.4|12487|12470.6|12457.6|12440|86
1613501400000|2021-02-16 18:50:00|12459.6|12447.6|12437.7|12425.7|12462.2|12447.8|12430.9|12418|208
1613501700000|2021-02-16 18:55:00|12438.8|12426.8|12452.4|12440.4|12455.5|12440.9|12431.1|12419.1|187
1613502000000|2021-02-16 19:00:00|12454.5|12442.5|12467.1|12437.1|12467.1|12451.1|12445.6|12432.9|364
1613572200000|2021-02-17 14:30:00|12422.5|12410.5|12431.5|12419.5|12468|12454.3|12418.5|12400.5|339
1613572500000|2021-02-17 14:35:00|12431.9|12419.9|12458.3|12446.3|12466.1|12454.1|12427.4|12415.4|160
1613572800000|2021-02-17 14:40:00|12458.1|12446.1|12461.9|12449.9|12486.5|12469.3|12454|12436.8|42
1613573100000|2021-02-17 14:45:00|12463|12451|12445.7|12433.7|12463|12451|12445.7|12433.7|66
1613573400000|2021-02-17 14:50:00|12446.8|12434.8|12415.8|12395.8|12447.9|12435.9|12405.7|12391.1|140
1613573700000|2021-02-17 14:55:00|12416|12396|12397|12385|12426.5|12412.2|12397|12384.4|128
1613574000000|2021-02-17 15:00:00|12396.8|12384.8|12370.5|12358.5|12405.5|12390.6|12364.4|12348.3|172
1613574300000|2021-02-17 15:05:00|12371.6|12359.6|12372.1|12360.1|12390.1|12370.7|12367.2|12355.2|59
1613574600000|2021-02-17 15:10:00|12373.2|12361.2|12370|12358|12383|12371|12370|12358|110
1613574900000|2021-02-17 15:15:00|12373.3|12361.3|12375.4|12363.4|12386.4|12370.2|12370|12358|128
1613575200000|2021-02-17 15:20:00|12376.5|12364.5|12342.2|12330.2|12385.3|12372.1|12342.2|12330.2|142
1613575500000|2021-02-17 15:25:00|12342|12330|12342.4|12330.4|12352.2|12340.2|12321.3|12307.8|133
1613575800000|2021-02-17 15:30:00|12344.6|12332.6|12363.4|12351.4|12367.5|12351.4|12341.6|12324.2|38
1613576100000|2021-02-17 15:35:00|12362.3|12350.3|12370|12358|12377.3|12365.3|12356.7|12344.7|52
1613576400000|2021-02-17 15:40:00|12368.9|12356.9|12374.2|12354.2|12374.2|12360.9|12359.7|12347.2|51
1613576700000|2021-02-17 15:45:00|12374|12354|12339|12327|12374.2|12354|12339|12325.5|32
1613577000000|2021-02-17 15:50:00|12340.1|12328.1|12332.4|12320.4|12349.9|12335.9|12332.4|12320.4|36
1613577300000|2021-02-17 15:55:00|12333.5|12321.5|12307.7|12295.7|12333.8|12321.8|12302.2|12290.2|250
1613577600000|2021-02-17 16:00:00|12307.5|12295.5|12302|12282|12326|12308.6|12288.2|12276.2|156
1613577900000|2021-02-17 16:05:00|12298.2|12286.2|12314.5|12302.5|12317.9|12303.4|12295.4|12280.5|136
1613578200000|2021-02-17 16:10:00|12311.2|12299.2|12315.9|12295.9|12328.2|12313.5|12311.1|12294.6|126
1613578500000|2021-02-17 16:15:00|12314.6|12294.6|12300.5|12288.5|12314.6|12296.3|12288.3|12276.3|104
1613578800000|2021-02-17 16:20:00|12302.7|12290.7|12288.6|12276.6|12304.7|12291|12288.4|12273.7|59
1613579100000|2021-02-17 16:25:00|12287.5|12275.5|12273.5|12261.5|12287.5|12275.5|12266.4|12254.4|184
1613579400000|2021-02-17 16:30:00|12273.1|12261.1|12279.2|12267.2|12280.8|12268.8|12268.6|12256.2|70
1613579700000|2021-02-17 16:35:00|12279.3|12267.3|12269.4|12257.4|12284.6|12269.5|12266.5|12254.5|48
1613580000000|2021-02-17 16:40:00|12268.9|12256.9|12280.8|12268.8|12285.5|12273.5|12267.8|12255.8|60
1613580300000|2021-02-17 16:45:00|12281.3|12269.3|12291.2|12279.2|12302.5|12290.5|12276.3|12264.3|80
1613580600000|2021-02-17 16:50:00|12291|12279|12295.3|12283.3|12320.8|12308.8|12287.3|12275.3|115
1613580900000|2021-02-17 16:55:00|12295.4|12283.4|12295.5|12283.5|12295.8|12283.8|12281.7|12269.7|23
1613581200000|2021-02-17 17:00:00|12294.3|12282.3|12295.2|12283.2|12298.5|12286.5|12282.9|12270.9|25
1613581500000|2021-02-17 17:05:00|12294.2|12282.2|12318.6|12306.6|12318.6|12306.6|12294.2|12282.2|20
1613581800000|2021-02-17 17:10:00|12320.7|12308.7|12328.1|12316.1|12331|12318.5|12316.3|12304.3|57
1613582100000|2021-02-17 17:15:00|12328|12316|12333.8|12321.8|12349.8|12334.3|12323.8|12311.8|34
1613582400000|2021-02-17 17:20:00|12333.7|12321.7|12333.7|12321.7|12341.6|12328.3|12324.6|12312.6|32
1613582700000|2021-02-17 17:25:00|12335|12323|12321.3|12309.3|12335|12323|12319.4|12307.4|6
1613583000000|2021-02-17 17:30:00|12322.4|12310.4|12321.9|12309.9|12325.3|12313.3|12311.6|12299.6|7
1613583300000|2021-02-17 17:35:00|12320.9|12308.9|12312.8|12300.8|12323.4|12311.4|12312.8|12300.8|32
1613583600000|2021-02-17 17:40:00|12312.6|12300.6|12309|12289|12312.6|12300.6|12303.4|12289|25
1613583900000|2021-02-17 17:45:00|12304.9|12292.9|12304.8|12292.8|12310|12295.6|12294.6|12282.6|64
1613584200000|2021-02-17 17:50:00|12311.1|12291.1|12301.2|12289.2|12312.4|12295.9|12295.8|12283.8|88
1613584500000|2021-02-17 17:55:00|12300|12288|12302.8|12282.8|12305|12290.7|12295.3|12281.7|36
1613584800000|2021-02-17 18:00:00|12298.6|12286.6|12300.1|12288.1|12303.1|12291.1|12292.9|12280.5|95
1613585100000|2021-02-17 18:05:00|12300.4|12288.4|12298|12286|12304.4|12288.8|12292.3|12280.3|45
1613585400000|2021-02-17 18:10:00|12298.1|12286.1|12296.3|12284.3|12302.2|12289.2|12287.7|12274|168
1613585700000|2021-02-17 18:15:00|12296.2|12284.2|12286.8|12274.8|12296.2|12284.2|12286.8|12274.8|67
1613586000000|2021-02-17 18:20:00|12287.9|12275.9|12297|12285|12304.3|12290.2|12285.6|12272.4|56
1613586300000|2021-02-17 18:25:00|12298.3|12286.3|12297|12277|12302|12286.3|12288.2|12274.8|43
1613586600000|2021-02-17 18:30:00|12295.9|12275.9|12294.9|12282.9|12299.2|12284.3|12288.5|12273.8|57
1613586900000|2021-02-17 18:35:00|12296.2|12284.2|12302.5|12290.5|12312.2|12300.2|12296.2|12284.2|46
1613587200000|2021-02-17 18:40:00|12305.8|12293.8|12299.4|12287.4|12312|12300|12299.4|12287.4|76
1613587500000|2021-02-17 18:45:00|12299.3|12287.3|12295.3|12283.3|12308.1|12291.8|12293.1|12281.1|75
1613587800000|2021-02-17 18:50:00|12295.4|12283.4|12293.6|12281.6|12299.4|12284.9|12285.8|12273.8|71
1613588100000|2021-02-17 18:55:00|12294.7|12282.7|12312.8|12300.8|12312.8|12300.8|12290.6|12278.6|110
1613588400000|2021-02-17 19:00:00|12313.9|12301.9|12327.3|12315.3|12327.3|12315.3|12312.5|12292|125
1613658600000|2021-02-18 14:30:00|12352.5|12322.5|12290|12278|12352.5|12327.8|12284.8|12272.8|191
1613658900000|2021-02-18 14:35:00|12287.8|12275.8|12333.4|12321.4|12336.1|12322.5|12287.8|12273|104
1613659200000|2021-02-18 14:40:00|12334.5|12322.5|12326.5|12314.5|12344.8|12332.8|12322.2|12303.4|67
1613659500000|2021-02-18 14:45:00|12327.6|12315.6|12323.9|12303.9|12334.8|12319.3|12312.6|12300.6|56
1613659800000|2021-02-18 14:50:00|12320.4|12308.4|12323|12311|12341.4|12328|12318.2|12301.7|43
1613660100000|2021-02-18 14:55:00|12327.4|12307.4|12352.2|12340.2|12361.7|12347|12319.4|12303.5|51
1613660400000|2021-02-18 15:00:00|12351.1|12339.1|12352.4|12340.4|12363.7|12351.7|12351.1|12339.1|75
1613660700000|2021-02-18 15:05:00|12352.2|12340.2|12339.4|12327.4|12355.8|12343.8|12338.1|12324.6|135
1613661000000|2021-02-18 15:10:00|12339.2|12327.2|12324.8|12304.8|12345.8|12329.6|12319.9|12304.8|14
1613661300000|2021-02-18 15:15:00|12319.6|12307.6|12323.2|12303.2|12332.6|12319.1|12319.5|12303.2|7
1613661600000|2021-02-18 15:20:00|12323.3|12303.3|12317.4|12287.4|12331.6|12317.2|12313.7|12287.4|9
1613661900000|2021-02-18 15:25:00|12311.2|12291.2|12287.9|12275.9|12316.3|12295.9|12287.9|12273.2|22
1613662200000|2021-02-18 15:30:00|12292.1|12272.1|12264.1|12252.1|12300|12280|12249.2|12237.2|42
1613662500000|2021-02-18 15:35:00|12268.2|12248.2|12265.2|12253.2|12271.6|12258|12246.7|12234.7|24
1613662800000|2021-02-18 15:40:00|12264.1|12252.1|12273.4|12261.4|12279.6|12265.1|12259.3|12246.6|31
1613663100000|2021-02-18 15:45:00|12272.2|12260.2|12278.8|12266.8|12283.2|12271.2|12265.7|12249.9|52
1613663400000|2021-02-18 15:50:00|12276.6|12264.6|12292.6|12272.6|12297.5|12272.7|12276.6|12263.4|0
1613663700000|2021-02-18 15:55:00|12292.3|12272.3|12278.6|12258.6|12292.6|12273.7|12272.3|12257.5|2
1613664000000|2021-02-18 16:00:00|12278.5|12258.5|12266.3|12246.3|12278.5|12260.1|12260.2|12239.8|12
1613664300000|2021-02-18 16:05:00|12267.6|12247.6|12293.7|12273.7|12296.1|12278.7|12267.6|12247.6|6
1613664600000|2021-02-18 16:10:00|12293.9|12273.9|12308.9|12288.9|12308.9|12288.9|12285.2|12268.9|7
1613664900000|2021-02-18 16:15:00|12306.5|12286.5|12314.6|12294.6|12322.7|12301.3|12301.4|12281.4|4
1613665200000|2021-02-18 16:20:00|12311.3|12299.3|12294.8|12274.8|12314.8|12299.3|12291|12273.6|6
1613665500000|2021-02-18 16:25:00|12292.1|12280.1|12293.6|12273.6|12298.6|12283|12284.6|12268.8|3
1613665800000|2021-02-18 16:30:00|12287.3|12275.3|12281.5|12269.5|12294.9|12280.9|12281.5|12269.5|13
1613666100000|2021-02-18 16:35:00|12286.3|12266.3|12282.8|12262.8|12294.5|12273.7|12277.5|12261.6|14
1613666400000|2021-02-18 16:40:00|12282.9|12262.9|12273.8|12261.8|12284|12266.6|12270.2|12255.2|11
1613666700000|2021-02-18 16:45:00|12274.1|12262.1|12270.5|12258.5|12280.4|12265.4|12267.6|12255.6|23
1613667000000|2021-02-18 16:50:00|12270.6|12258.6|12273.2|12261.2|12279.7|12266.3|12268.2|12256.2|20
1613667300000|2021-02-18 16:55:00|12273.1|12261.1|12276.6|12264.6|12276.6|12264.6|12265.6|12253.6|4
1613667600000|2021-02-18 17:00:00|12276.7|12264.7|12260.8|12248.8|12284.3|12270.8|12259.7|12247.7|6
1613667900000|2021-02-18 17:05:00|12259.7|12247.7|12258.9|12246.9|12266.2|12254.1|12258.4|12245.6|50
1613668200000|2021-02-18 17:10:00|12260|12248|12251.7|12231.7|12261.3|12249.3|12235.3|12221.7|50
1613668500000|2021-02-18 17:15:00|12252.8|12232.8|12250.5|12230.5|12257.8|12239.2|12239.7|12227.7|13
1613668800000|2021-02-18 17:20:00|12249|12237|12264.6|12252.6|12265.8|12253.8|12246.6|12232.9|5
1613669100000|2021-02-18 17:25:00|12264.7|12252.7|12265.9|12253.9|12266|12253.9|12261|12244.9|2
1613669400000|2021-02-18 17:30:00|12268.1|12256.1|12261.5|12249.5|12268.1|12256.1|12260.8|12248.8|11
1613669700000|2021-02-18 17:35:00|12262.6|12250.6|12220.3|12208.3|12268.3|12256.3|12216.9|12204.9|34
1613670000000|2021-02-18 17:40:00|12221.4|12209.4|12207|12195|12236.2|12224.2|12204.6|12192.6|45
1613670300000|2021-02-18 17:45:00|12205.7|12193.7|12185.1|12173.1|12205.7|12193.7|12179.1|12166.7|73
1613670600000|2021-02-18 17:50:00|12186.2|12174.2|12206.7|12186.7|12208|12190.1|12181.6|12169.4|52
1613670900000|2021-02-18 17:55:00|12207.9|12187.9|12199.5|12187.5|12209.9|12193.2|12191.7|12179.3|23
1613671200000|2021-02-18 18:00:00|12197|12185|12192.5|12180.5|12197|12185|12184.4|12167.3|42
1613671500000|2021-02-18 18:05:00|12193.6|12181.6|12221.4|12201.4|12229.7|12217.3|12190.1|12178.1|16
1613671800000|2021-02-18 18:10:00|12221.3|12201.3|12221.6|12209.6|12230.3|12217.5|12209.3|12197.3|26
1613672100000|2021-02-18 18:15:00|12223.8|12211.8|12246.2|12226.2|12246.2|12229.8|12212.7|12193.8|36
1613672400000|2021-02-18 18:20:00|12247.3|12227.3|12240|12220|12248.4|12234.9|12228.9|12211.6|41
1613672700000|2021-02-18 18:25:00|12237.3|12225.3|12221.1|12209.1|12240.1|12226.4|12211.2|12198.8|6
1613673000000|2021-02-18 18:30:00|12219.9|12207.9|12208.9|12196.9|12224.9|12209.1|12208.5|12196.5|15
1613673300000|2021-02-18 18:35:00|12209|12197|12213.4|12201.4|12222.5|12205.8|12208.9|12196.9|3
1613673600000|2021-02-18 18:40:00|12211.2|12199.2|12213.8|12201.8|12220|12204.6|12208.9|12196.9|39
1613673900000|2021-02-18 18:45:00|12217.6|12197.6|12209.7|12197.7|12227.6|12209.2|12206.1|12194.1|25
1613674200000|2021-02-18 18:50:00|12208.5|12196.5|12200|12188|12209.9|12197.9|12194|12182|38
1613674500000|2021-02-18 18:55:00|12201.1|12189.1|12212|12200|12222|12206.1|12198.8|12184.2|84
1613674800000|2021-02-18 19:00:00|12213.1|12201.1|12221.9|12201.9|12222|12210|12209.5|12195.7|126
1613745000000|2021-02-19 14:30:00|12230.6|12218.6|12250.5|12238.5|12261.9|12249.9|12216.5|12202.9|56
1613745300000|2021-02-19 14:35:00|12251.6|12239.6|12253.3|12241.3|12254.7|12241.6|12239|12227|25
1613745600000|2021-02-19 14:40:00|12254.4|12242.4|12275.8|12263.8|12282.6|12270.6|12254.4|12242.4|66
1613745900000|2021-02-19 14:45:00|12280.3|12268.3|12279.7|12267.7|12293.3|12281.3|12275.2|12263.2|71
1613746200000|2021-02-19 14:50:00|12278.6|12266.6|12259.5|12247.5|12284.3|12268.7|12259.4|12247.4|141
1613746500000|2021-02-19 14:55:00|12257.2|12245.2|12242.4|12222.4|12263.5|12250.1|12232.5|12220.5|125
1613746800000|2021-02-19 15:00:00|12243.5|12223.5|12253.5|12233.5|12268.3|12252.1|12242.1|12223.5|15
1613747100000|2021-02-19 15:05:00|12253.7|12233.7|12250.2|12230.2|12260|12243.9|12237.5|12224.3|22
1613747400000|2021-02-19 15:10:00|12249.1|12229.1|12249.4|12237.4|12257.5|12237.4|12239.9|12226.2|17
1613747700000|2021-02-19 15:15:00|12253.3|12233.3|12244.3|12224.3|12255.6|12238.4|12238.8|12224.3|24
1613748000000|2021-02-19 15:20:00|12246.5|12226.5|12248.8|12228.8|12251.1|12231.6|12237.4|12223|10
1613748300000|2021-02-19 15:25:00|12246.6|12226.6|12246.3|12234.3|12251.1|12235.4|12240.2|12224.3|5
1613748600000|2021-02-19 15:30:00|12245.1|12233.1|12249.8|12237.8|12250.2|12238|12238.2|12215.5|6
1613748900000|2021-02-19 15:35:00|12249.7|12237.7|12260.8|12248.8|12271.8|12258.9|12240.8|12228.8|45
1613749200000|2021-02-19 15:40:00|12259.7|12247.7|12278.4|12266.4|12278.5|12266.5|12258.4|12244.8|2
1613749500000|2021-02-19 15:45:00|12277.3|12265.3|12285.6|12265.6|12285.6|12271.2|12270.5|12255.9|37
1613749800000|2021-02-19 15:50:00|12286.7|12266.7|12286.3|12274.3|12292.1|12280.1|12275.7|12260.9|12
1613750100000|2021-02-19 15:55:00|12287.4|12275.4|12294.9|12282.9|12302.7|12290.3|12287.4|12274.1|20
1613750400000|2021-02-19 16:00:00|12300.2|12280.2|12313.7|12293.7|12322.3|12304.1|12295|12279.2|14
1613750700000|2021-02-19 16:05:00|12313.9|12293.9|12316.6|12296.6|12321.1|12306.2|12307.4|12291.7|9
1613751000000|2021-02-19 16:10:00|12316.8|12296.8|12307|12287|12323.9|12307.9|12304.2|12287|13
1613751300000|2021-02-19 16:15:00|12305.7|12285.7|12302.3|12290.3|12329.8|12314.2|12302.3|12285.7|14
1613751600000|2021-02-19 16:20:00|12302.4|12290.4|12295|12283|12307.6|12292.9|12285.5|12273.5|12
1613751900000|2021-02-19 16:25:00|12296.3|12284.3|12295.2|12283.2|12307.9|12292.9|12288|12276|1
1613752200000|2021-02-19 16:30:00|12295.3|12283.3|12299.1|12279.1|12304.1|12287.1|12290.3|12275.7|0
1613752500000|2021-02-19 16:35:00|12299.3|12279.3|12300.7|12280.7|12308.8|12288.8|12290.4|12276.9|15
1613752800000|2021-02-19 16:40:00|12301.9|12281.9|12310.5|12290.5|12314.2|12294.2|12301.8|12281.8|0
1613753100000|2021-02-19 16:45:00|12309.3|12289.3|12314.3|12294.3|12316.6|12302.9|12304.1|12284.3|0
1613753400000|2021-02-19 16:50:00|12314.2|12294.2|12316.8|12296.8|12317.9|12300.6|12298.2|12281.8|0
1613753700000|2021-02-19 16:55:00|12314.3|12294.3|12304.4|12284.4|12316.8|12296.8|12300.6|12282|0
1613754000000|2021-02-19 17:00:00|12302.9|12290.9|12309.7|12297.7|12309.8|12297.8|12302.9|12290.9|10
1613754300000|2021-02-19 17:05:00|12309.4|12297.4|12301.6|12281.6|12309.4|12297.4|12296.5|12280.5|8
1613754600000|2021-02-19 17:10:00|12300.5|12280.5|12295.3|12283.3|12301.6|12283.3|12294.1|12279.3|0
1613754900000|2021-02-19 17:15:00|12300.5|12280.5|12292.9|12280.9|12301.7|12288|12290.5|12278.5|2
1613755200000|2021-02-19 17:20:00|12295.2|12283.2|12296.5|12284.5|12296.5|12284.5|12286|12274|1
1613755500000|2021-02-19 17:25:00|12295.4|12283.4|12281.8|12269.8|12300.2|12288.2|12281.8|12267|3
1613755800000|2021-02-19 17:30:00|12282.9|12270.9|12282.7|12270.7|12287.7|12275.7|12278.4|12266.4|2
1613756100000|2021-02-19 17:35:00|12285|12273|12289.8|12277.8|12290|12278|12285|12273|7
1613756400000|2021-02-19 17:40:00|12287.4|12275.4|12294.3|12282.3|12295.5|12283.5|12287.4|12275.4|10
1613756700000|2021-02-19 17:45:00|12294.2|12282.2|12288|12276|12296.2|12284.2|12288|12276|3
1613757000000|2021-02-19 17:50:00|12286.9|12274.9|12290|12278|12291.2|12279.2|12284|12272|14
1613757300000|2021-02-19 17:55:00|12291.2|12279.2|12294.5|12282.5|12299|12287|12286|12272.1|37
1613757600000|2021-02-19 18:00:00|12296.9|12284.9|12293.2|12281.2|12301.7|12288.1|12293.1|12279.4|16
1613757900000|2021-02-19 18:05:00|12295.5|12283.5|12300|12280|12312.8|12288.5|12295.5|12274.7|7
1613758200000|2021-02-19 18:10:00|12296.4|12284.4|12304.3|12292.3|12310.9|12293.1|12296.4|12284.1|12
1613758500000|2021-02-19 18:15:00|12304.2|12292.2|12298.6|12286.6|12313|12294.5|12297.2|12280.4|23
1613758800000|2021-02-19 18:20:00|12298.4|12286.4|12297.5|12285.5|12302.2|12286.4|12292.2|12277.4|27
1613759100000|2021-02-19 18:25:00|12295.1|12283.1|12292.7|12280.7|12297.6|12285.6|12292.7|12280.7|69
1613759400000|2021-02-19 18:30:00|12295|12283|12292.3|12280.3|12295|12283|12287.8|12275.8|32
1613759700000|2021-02-19 18:35:00|12290.1|12278.1|12310.8|12280.8|12310.8|12289|12288.9|12270.3|41
1613760000000|2021-02-19 18:40:00|12305.5|12285.5|12299.4|12287.4|12308.6|12295.7|12299.4|12285.5|29
1613760300000|2021-02-19 18:45:00|12297|12285|12316.5|12286.5|12316.6|12294.4|12297|12285|65
1613760600000|2021-02-19 18:50:00|12315.2|12285.2|12318.4|12298.4|12322.3|12301.2|12305.9|12285.2|51
1613760900000|2021-02-19 18:55:00|12318.5|12298.5|12304.7|12292.7|12319.6|12306|12298.9|12282.9|93
1613761200000|2021-02-19 19:00:00|12308.7|12288.7|12296.9|12284.9|12310|12295.4|12294.5|12279.7|60
1614004200000|2021-02-22 14:30:00|12241.4|12229.4|12267.8|12255.8|12293|12278.2|12241.2|12229.2|126
1614004500000|2021-02-22 14:35:00|12264.1|12252.1|12284.6|12272.6|12290.8|12278.8|12264.1|12252.1|43
1614004800000|2021-02-22 14:40:00|12283.3|12271.3|12278.8|12266.8|12287.1|12275.1|12276.3|12264.3|59
1614005100000|2021-02-22 14:45:00|12280|12268|12291.1|12279.1|12291.1|12279.1|12274.1|12262.1|124
1614005400000|2021-02-22 14:50:00|12291|12279|12282.7|12270.7|12299.5|12287.5|12279.1|12267.1|28
1614005700000|2021-02-22 14:55:00|12280.3|12268.3|12274.4|12262.4|12280.5|12268.3|12270.7|12258.1|57
1614006000000|2021-02-22 15:00:00|12275.6|12263.6|12280.7|12268.7|12280.7|12268.7|12268.5|12256.5|50
1614006300000|2021-02-22 15:05:00|12281.9|12269.9|12285.7|12273.7|12289.4|12277.4|12274.6|12262.6|48
1614006600000|2021-02-22 15:10:00|12284.5|12272.5|12277.4|12265.4|12284.5|12272.5|12277.4|12265.4|52
1614006900000|2021-02-22 15:15:00|12276.2|12264.2|12271.3|12259.3|12279.9|12267.9|12266.4|12254.4|66
1614007200000|2021-02-22 15:20:00|12270.1|12258.1|12258.1|12246.1|12271.3|12259.3|12255.7|12243.7|77
1614007500000|2021-02-22 15:25:00|12256.9|12244.9|12221.8|12209.8|12258.1|12246.1|12215.5|12203.5|76
1614007800000|2021-02-22 15:30:00|12220.5|12208.5|12221.6|12209.6|12227.6|12215.6|12215.6|12203.6|48
1614008100000|2021-02-22 15:35:00|12220.4|12208.4|12236.1|12224.1|12238.5|12226.5|12219.2|12207.2|42
1614008400000|2021-02-22 15:40:00|12238.5|12226.5|12248.2|12236.2|12257.8|12245.8|12238.5|12226.5|44
1614008700000|2021-02-22 15:45:00|12249.4|12237.4|12248.4|12236.4|12255.8|12243.8|12243.3|12231.3|23
1614009000000|2021-02-22 15:50:00|12246|12234|12258.4|12246.4|12260.7|12248.7|12244.7|12232.7|9
1614009300000|2021-02-22 15:55:00|12259.6|12247.6|12248.6|12236.6|12259.6|12247.6|12248.6|12236.6|3
1614009600000|2021-02-22 16:00:00|12246.2|12234.2|12252.3|12240.3|12258.2|12246.2|12243.6|12231.6|10
1614009900000|2021-02-22 16:05:00|12249.9|12237.9|12243.9|12231.9|12249.9|12237.9|12243.9|12231.9|11
1614010200000|2021-02-22 16:10:00|12245.1|12233.1|12241.4|12229.4|12246.3|12234.3|12238.8|12226.8|26
1614010500000|2021-02-22 16:15:00|12243.9|12231.9|12242.7|12230.7|12253.6|12241.6|12241.5|12229.5|12
1614010800000|2021-02-22 16:20:00|12243.9|12231.9|12257.2|12245.2|12258.4|12246.4|12242.7|12230.7|9
1614011100000|2021-02-22 16:25:00|12256|12244|12267.1|12255.1|12273.5|12257.5|12251.1|12239.1|10
1614011400000|2021-02-22 16:30:00|12268.3|12256.3|12278.5|12266.5|12286.4|12274.4|12268.3|12254.8|76
1614011700000|2021-02-22 16:35:00|12282.1|12270.1|12282.1|12270.1|12287.4|12273.7|12279.7|12266.1|40
1614012000000|2021-02-22 16:40:00|12282.3|12270.3|12278.6|12266.6|12289.5|12277.5|12274.9|12260.3|31
1614012300000|2021-02-22 16:45:00|12278.5|12266.5|12289.8|12277.8|12298.9|12282.9|12277.2|12263.9|38
1614012600000|2021-02-22 16:50:00|12288.6|12276.6|12287.6|12275.6|12296.5|12282.8|12283.8|12270.1|66
1614012900000|2021-02-22 16:55:00|12288.8|12276.8|12295.7|12283.7|12300|12283.7|12287.3|12270|24
1614013200000|2021-02-22 17:00:00|12296.9|12284.9|12280.1|12268.1|12301.3|12285.1|12277.7|12265.7|30
1614013500000|2021-02-22 17:05:00|12281.3|12269.3|12284.9|12272.9|12285.5|12273|12277.7|12262.9|7
1614013800000|2021-02-22 17:10:00|12282.5|12270.5|12284.5|12272.5|12287.5|12275|12277.1|12264.9|83
1614014100000|2021-02-22 17:15:00|12284.6|12272.6|12298.6|12278.6|12303.3|12287.1|12284.6|12272.6|36
1614014400000|2021-02-22 17:20:00|12294.6|12282.6|12296.2|12276.2|12297|12285|12290.6|12275.9|88
1614014700000|2021-02-22 17:25:00|12296.1|12276.1|12291.7|12271.7|12299.3|12283.3|12287.3|12271.6|80
1614015000000|2021-02-22 17:30:00|12291.6|12271.6|12299.6|12287.6|12301.3|12287.7|12289.8|12271.5|43
1614015300000|2021-02-22 17:35:00|12299.5|12287.5|12301|12289|12306.9|12294.9|12296.9|12281|126
1614015600000|2021-02-22 17:40:00|12295|12283|12290.3|12278.3|12296.7|12283|12287.8|12274.2|45
1614015900000|2021-02-22 17:45:00|12287.9|12275.9|12292.7|12280.7|12295.4|12280.7|12281.8|12269.8|39
1614016200000|2021-02-22 17:50:00|12291.5|12279.5|12291.9|12271.9|12295.5|12280.7|12283|12268.3|47
1614016500000|2021-02-22 17:55:00|12292|12272|12287.8|12275.8|12292|12275.9|12283|12271|7
1614016800000|2021-02-22 18:00:00|12289|12277|12286.9|12274.9|12292|12278.3|12284.4|12270.8|31
1614017100000|2021-02-22 18:05:00|12285.6|12273.6|12283.2|12271.2|12288|12276|12278.3|12266.3|71
1614017400000|2021-02-22 18:10:00|12285.5|12273.5|12285.6|12273.6|12285.8|12273.8|12278.3|12266.3|71
1614017700000|2021-02-22 18:15:00|12285.7|12273.7|12303.8|12291.8|12310.3|12295.9|12285.7|12273.7|139
1614018000000|2021-02-22 18:20:00|12302.6|12290.6|12301.9|12281.9|12311.7|12295.7|12295.2|12280.9|113
1614018300000|2021-02-22 18:25:00|12299.1|12287.1|12304.2|12292.2|12305.6|12293.6|12297.7|12281.8|79
1614018600000|2021-02-22 18:30:00|12305.4|12293.4|12293.5|12281.5|12305.4|12293.4|12288.6|12276.6|32
1614018900000|2021-02-22 18:35:00|12292.3|12280.3|12300.8|12288.8|12308.4|12296.4|12288.6|12276.6|167
1614019200000|2021-02-22 18:40:00|12298.4|12286.4|12298.2|12286.2|12308.2|12296.2|12295.8|12283.8|138
1614019500000|2021-02-22 18:45:00|12300.6|12288.6|12290.6|12278.6|12305.3|12293.3|12285.7|12273.7|162
1614019800000|2021-02-22 18:50:00|12295.4|12283.4|12288.2|12276.2|12300.2|12288.2|12285.7|12273.7|91
1614020100000|2021-02-22 18:55:00|12287|12275|12283.8|12271.8|12292.8|12276.9|12276.1|12264.1|140
1614020400000|2021-02-22 19:00:00|12282.6|12270.6|12271.8|12251.8|12286.9|12272|12266.7|12251.8|240
1614090600000|2021-02-23 14:30:00|12282.6|12262.6|12231.7|12219.7|12286.5|12272.9|12230.5|12218.5|69
1614090900000|2021-02-23 14:35:00|12236.6|12224.6|12208.7|12196.7|12238|12226|12197.8|12184.2|196
1614091200000|2021-02-23 14:40:00|12211.2|12199.2|12206.7|12194.7|12225|12211.4|12201.4|12189.4|62
1614091500000|2021-02-23 14:45:00|12214.3|12184.3|12208.1|12188.1|12214.3|12198.2|12196.6|12180.6|14
1614091800000|2021-02-23 14:50:00|12206.8|12186.8|12156.4|12144.4|12206.8|12189.6|12155.1|12143.1|80
1614092100000|2021-02-23 14:55:00|12155.1|12143.1|12145.2|12133.2|12162.8|12146.8|12145.2|12133.2|26
1614092400000|2021-02-23 15:00:00|12147.7|12135.7|12167.2|12155.2|12181.8|12169.8|12147.7|12134.2|75
1614092700000|2021-02-23 15:05:00|12163.5|12151.5|12195.7|12165.7|12195.7|12166|12157.1|12141.5|73
1614093000000|2021-02-23 15:10:00|12193.3|12163.3|12193.4|12163.4|12199.5|12169.5|12189.6|12159.6|3
1614093300000|2021-02-23 15:15:00|12197.1|12167.1|12164.7|12152.7|12197.1|12169.8|12164.7|12152.7|16
1614093600000|2021-02-23 15:20:00|12165.9|12153.9|12171.4|12151.4|12171.4|12155.3|12157.5|12145.5|31
1614093900000|2021-02-23 15:25:00|12170.1|12150.1|12157.4|12145.4|12170.1|12152.9|12157.4|12145.4|10
1614094200000|2021-02-23 15:30:00|12156.2|12144.2|12152.6|12140.6|12156.2|12144.2|12147.7|12135.7|39
1614094500000|2021-02-23 15:35:00|12151.4|12139.4|12167.5|12155.5|12171.4|12155.5|12146.4|12131.6|3
1614094800000|2021-02-23 15:40:00|12171.4|12151.4|12172.7|12152.7|12174|12158|12159.9|12144|11
1614095100000|2021-02-23 15:45:00|12171.5|12151.5|12192.5|12162.5|12192.5|12164.2|12171.5|12151.5|11
1614095400000|2021-02-23 15:50:00|12193.7|12163.7|12180.1|12168.1|12197.4|12177.4|12175.2|12163.2|1
1614095700000|2021-02-23 15:55:00|12181.3|12169.3|12162.9|12150.9|12181.3|12169.3|12162.9|12149.4|17
1614096000000|2021-02-23 16:00:00|12166.8|12146.8|12148|12136|12169.2|12146.8|12146.7|12131.9|47
1614096300000|2021-02-23 16:05:00|12150.5|12138.5|12117.2|12105.2|12150.5|12138.5|12083.6|12071.6|110
1614096600000|2021-02-23 16:10:00|12116|12104|12127.1|12115.1|12132.4|12116.5|12113.5|12101.5|38
1614096900000|2021-02-23 16:15:00|12125.9|12113.9|12118.2|12106.2|12129.6|12117.6|12118.2|12102.2|18
1614097200000|2021-02-23 16:20:00|12118.1|12106.1|12138.4|12118.4|12138.4|12122.4|12112.2|12096.2|4
1614097500000|2021-02-23 16:25:00|12137.2|12117.2|12124.9|12104.9|12137.2|12121.1|12117.5|12097.5|8
1614097800000|2021-02-23 16:30:00|12121.2|12101.2|12106.2|12094.2|12121.2|12101.2|12104.9|12092.9|9
1614098100000|2021-02-23 16:35:00|12107.4|12095.4|12118.5|12106.5|12120.1|12106.5|12106.2|12094.2|0
1614098400000|2021-02-23 16:40:00|12116|12104|12106.2|12094.2|12123.8|12109|12106.2|12094.2|3
1614098700000|2021-02-23 16:45:00|12105|12093|12098.8|12086.8|12108.7|12096.7|12098.7|12084|23
1614099000000|2021-02-23 16:50:00|12096.4|12084.4|12090.2|12078.2|12096.4|12084.4|12086.4|12074.4|10
1614099300000|2021-02-23 16:55:00|12091.4|12079.4|12084.3|12072.3|12091.4|12079.4|12074.4|12061|65
1614099600000|2021-02-23 17:00:00|12088|12076|12108.3|12078.3|12118.2|12090.6|12086.9|12072|18
1614099900000|2021-02-23 17:05:00|12107|12077|12119.4|12099.4|12119.4|12099.4|12086.9|12070.9|3
1614100200000|2021-02-23 17:10:00|12120.6|12100.6|12136.8|12106.8|12162.6|12138|12118.2|12098.2|19
1614100500000|2021-02-23 17:15:00|12140.5|12110.5|12147.9|12117.9|12161.5|12137.7|12139.4|12110.5|19
1614100800000|2021-02-23 17:20:00|12149.1|12119.1|12133.2|12113.2|12162.7|12137.8|12125.7|12100.7|0
1614101100000|2021-02-23 17:25:00|12134.4|12114.4|12155.5|12135.5|12158|12138.4|12119.4|12105.8|29
1614101400000|2021-02-23 17:30:00|12155.6|12135.6|12166.5|12146.5|12171.6|12151.8|12148.8|12128|30
1614101700000|2021-02-23 17:35:00|12165.3|12145.3|12155.7|12135.7|12169.2|12151.7|12140.4|12120.8|1
1614102000000|2021-02-23 17:40:00|12159.3|12139.3|12147|12127|12159.3|12139.3|12140.9|12120.9|0
1614102300000|2021-02-23 17:45:00|12143.3|12123.3|12149.4|12129.4|12149.4|12129.7|12134.3|12118.4|4
1614102600000|2021-02-23 17:50:00|12149.5|12129.5|12145.6|12133.6|12149.5|12133.6|12136.8|12124.7|13
1614102900000|2021-02-23 17:55:00|12141.9|12129.9|12127.2|12115.2|12144.4|12132.4|12127.2|12115.2|5
1614103200000|2021-02-23 18:00:00|12129.7|12117.7|12129.7|12117.7|12132.2|12120.2|12122.3|12110.3|28
1614103500000|2021-02-23 18:05:00|12127.3|12115.3|12122.4|12110.4|12129.8|12117.8|12122.4|12110.4|0
1614103800000|2021-02-23 18:10:00|12124.8|12112.8|12126.1|12114.1|12131.1|12119.1|12122.4|12110.4|1
1614104100000|2021-02-23 18:15:00|12124.9|12112.9|12115.1|12103.1|12126.1|12114.1|12108.9|12096.9|16
1614104400000|2021-02-23 18:20:00|12111.4|12099.4|12115.1|12103.1|12122.4|12110.4|12110.2|12098.2|0
1614104700000|2021-02-23 18:25:00|12112.6|12100.6|12113.9|12101.9|12116.3|12104.3|12107.7|12095.7|6
1614105000000|2021-02-23 18:30:00|12115.1|12103.1|12126.1|12114.1|12127.3|12115.3|12115.1|12101.6|4
1614105300000|2021-02-23 18:35:00|12127.3|12115.3|12134|12114|12140.2|12119.1|12120|12108|8
1614105600000|2021-02-23 18:40:00|12131.6|12111.6|12130.1|12118.1|12136.6|12119.3|12120.1|12104.1|7
1614105900000|2021-02-23 18:45:00|12130|12118|12123.8|12111.8|12131.5|12118|12120.1|12108.1|15
1614106200000|2021-02-23 18:50:00|12125|12113|12117.6|12105.6|12125|12113|12115.1|12103.1|48
1614106500000|2021-02-23 18:55:00|12115.1|12103.1|12125.7|12095.7|12126.3|12112.8|12110.1|12094.3|81
1614106800000|2021-02-23 19:00:00|12126.9|12096.9|12149.9|12119.9|12152.7|12130.3|12126.9|12096.9|24
1614177000000|2021-02-24 14:30:00|12149.4|12137.4|12173.2|12161.2|12194.2|12182.2|12149.4|12133.5|1099
1614177300000|2021-02-24 14:35:00|12170.7|12158.7|12203|12191|12207.9|12195.9|12163.2|12151.2|756
1614177600000|2021-02-24 14:40:00|12205.5|12193.5|12200.6|12188.6|12220.4|12208.4|12195.5|12183.5|700
1614177900000|2021-02-24 14:45:00|12199.4|12187.4|12210.5|12198.5|12220.5|12208.5|12194.4|12182.4|425
1614178200000|2021-02-24 14:50:00|12210.6|12198.6|12226.8|12214.8|12232.9|12220.9|12210.6|12198.6|602
1614178500000|2021-02-24 14:55:00|12228|12216|12216.8|12204.8|12238|12226|12211.8|12199.8|455
1614178800000|2021-02-24 15:00:00|12218.1|12206.1|12218.2|12206.2|12225.6|12213.6|12212|12200|269
1614179100000|2021-02-24 15:05:00|12218.1|12206.1|12225.8|12213.8|12239.5|12227.5|12218.1|12206.1|621
1614179400000|2021-02-24 15:10:00|12228.3|12216.3|12238.3|12226.3|12245.7|12233.7|12228.3|12216.3|388
1614179700000|2021-02-24 15:15:00|12240.8|12228.8|12239.6|12227.6|12245.7|12233.7|12234.6|12222.6|276
1614180000000|2021-02-24 15:20:00|12240.8|12228.8|12245.8|12233.8|12260.8|12248.8|12239.6|12227.6|497
1614180300000|2021-02-24 15:25:00|12244.6|12232.6|12250.8|12238.8|12255.8|12243.8|12238.4|12226.4|301
1614180600000|2021-02-24 15:30:00|12252.1|12240.1|12272|12260|12283.2|12271.2|12250.8|12238.8|433
1614180900000|2021-02-24 15:35:00|12273.3|12261.3|12268.3|12256.3|12285.7|12273.7|12268.2|12256.2|274
1614181200000|2021-02-24 15:40:00|12270.8|12258.8|12284.5|12272.5|12293.2|12281.2|12270.8|12258.8|337
1614181500000|2021-02-24 15:45:00|12285.7|12273.7|12283.3|12271.3|12293.2|12281.2|12283.3|12271.3|187
1614181800000|2021-02-24 15:50:00|12284.5|12272.5|12275.8|12263.8|12287|12275|12275.8|12263.8|235
1614182100000|2021-02-24 15:55:00|12277.1|12265.1|12278.4|12266.4|12278.4|12266.4|12275.9|12263.9|117
1614182400000|2021-02-24 16:00:00|12277.1|12265.1|12224.8|12212.8|12278.4|12266.4|12223.5|12211.5|530
1614182700000|2021-02-24 16:05:00|12227.3|12215.3|12205|12193|12229.8|12217.8|12181.3|12169.3|319
1614183000000|2021-02-24 16:10:00|12206.3|12194.3|12175.2|12163.2|12208.8|12196.8|12173.9|12159.2|267
1614183300000|2021-02-24 16:15:00|12176.4|12164.4|12213.8|12201.8|12216.3|12204.3|12174|12162|193
1614183600000|2021-02-24 16:20:00|12212.6|12200.6|12221.3|12209.3|12223.8|12211.8|12211.3|12199.3|125
1614183900000|2021-02-24 16:25:00|12222.6|12210.6|12208.9|12196.9|12235.1|12223.1|12208.9|12196.9|203
1614184200000|2021-02-24 16:30:00|12207.7|12195.7|12222.7|12210.7|12228.9|12216.9|12204|12192|146
1614184500000|2021-02-24 16:35:00|12224|12212|12222.7|12210.7|12226.4|12214.4|12214|12202|96
1614184800000|2021-02-24 16:40:00|12221.4|12209.4|12241.4|12229.4|12241.4|12229.4|12221.4|12209.4|106
1614185100000|2021-02-24 16:45:00|12240.2|12228.2|12229.1|12217.1|12256.4|12244.4|12229.1|12217.1|221
1614185400000|2021-02-24 16:50:00|12230.3|12218.3|12221.6|12209.6|12241.6|12229.6|12219.1|12207.1|161
1614185700000|2021-02-24 16:55:00|12224.1|12212.1|12240.3|12228.3|12240.3|12228.3|12221.6|12209.6|121
1614186000000|2021-02-24 17:00:00|12241.6|12229.6|12251.6|12239.6|12260.3|12248.3|12229.1|12217.1|251
1614186300000|2021-02-24 17:05:00|12249.1|12237.1|12262.8|12250.8|12264.1|12252.1|12249.1|12237.1|14292
1614186600000|2021-02-24 17:10:00|12264.1|12252.1|12264.1|12252.1|12275.3|12263.3|12261.6|12249.6|207
1614186900000|2021-02-24 17:15:00|12267.9|12255.9|12258|12246|12267.9|12255.9|12256.7|12244.7|90
1614187200000|2021-02-24 17:20:00|12260.4|12248.4|12266.7|12254.7|12266.7|12254.7|12254.2|12242.2|125
1614187500000|2021-02-24 17:25:00|12267.9|12255.9|12266.7|12254.7|12269.2|12257.2|12264.2|12252.2|124
1614187800000|2021-02-24 17:30:00|12268|12256|12263|12251|12276.7|12264.7|12261.8|12249.8|190
1614188100000|2021-02-24 17:35:00|12261.8|12249.8|12256.9|12244.9|12263|12251|12250.6|12238.6|127
1614188400000|2021-02-24 17:40:00|12255.6|12243.6|12274.3|12262.3|12274.3|12262.3|12254.4|12242.4|91
1614188700000|2021-02-24 17:45:00|12275.6|12263.6|12279.3|12267.3|12279.3|12267.3|12274.3|12262.3|89
1614189000000|2021-02-24 17:50:00|12278.1|12266.1|12275.6|12263.6|12281.8|12269.8|12269.4|12257.4|202
1614189300000|2021-02-24 17:55:00|12274.4|12262.4|12254.5|12242.5|12276.9|12264.9|12253.3|12241.3|192889
1614189600000|2021-02-24 18:00:00|12250.8|12238.8|12252.1|12240.1|12257|12245|12244.6|12232.6|134
1614189900000|2021-02-24 18:05:00|12250.8|12238.8|12244.6|12232.6|12250.8|12238.8|12238.4|12226.4|160
1614190200000|2021-02-24 18:10:00|12245.8|12233.8|12242.2|12230.2|12247.1|12235.1|12235.9|12223.9|110
1614190500000|2021-02-24 18:15:00|12239.7|12227.7|12254.6|12242.6|12257.1|12245.1|12239.7|12227.7|96
1614190800000|2021-02-24 18:20:00|12257.1|12245.1|12252.2|12240.2|12257.1|12245.1|12249.6|12237.6|141
1614191100000|2021-02-24 18:25:00|12250.9|12238.9|12254.8|12242.8|12257.2|12245.2|12249.7|12237.7|193
1614191400000|2021-02-24 18:30:00|12253.5|12241.5|12239.9|12227.9|12259.7|12247.7|12239.9|12227.9|264
1614191700000|2021-02-24 18:35:00|12238.6|12226.6|12248.7|12236.7|12249.9|12237.9|12232.4|12220.4|335
1614192000000|2021-02-24 18:40:00|12249.9|12237.9|12248.7|12236.7|12259.9|12247.9|12242.4|12230.4|188
1614192300000|2021-02-24 18:45:00|12249.9|12237.9|12252.5|12240.5|12256.2|12244.2|12248.7|12236.7|185
1614192600000|2021-02-24 18:50:00|12251.2|12239.2|12240|12228|12257.4|12245.4|12237.5|12225.5|475
1614192900000|2021-02-24 18:55:00|12242.5|12230.5|12227.7|12215.7|12242.5|12230.5|12222.7|12210.7|1396
1614193200000|2021-02-24 19:00:00|12228.9|12216.9|12222.8|12210.8|12240.1|12228.1|12220.2|12208.2|22397
1614263400000|2021-02-25 14:30:00|12228.8|12216.8|12173.8|12161.8|12248.7|12236.7|12172.5|12160.5|1002
1614263700000|2021-02-25 14:35:00|12177.5|12165.5|12177.5|12165.5|12199.9|12187.9|12172.4|12160.4|585
1614264000000|2021-02-25 14:40:00|12175|12163|12173.7|12161.7|12175|12163|12135.1|12123.1|578
1614264300000|2021-02-25 14:45:00|12172.5|12160.5|12157.5|12145.5|12181.2|12169.2|12157.5|12145.5|238
1614264600000|2021-02-25 14:50:00|12162.5|12150.5|12147.5|12135.5|12165|12153|12147.5|12135.5|362
1614264900000|2021-02-25 14:55:00|12148.7|12136.7|12152.6|12140.6|12153.9|12141.9|12135.1|12123.1|387
1614265200000|2021-02-25 15:00:00|12150.1|12138.1|12145.1|12133.1|12151.4|12139.4|12137.6|12125.6|263
1614265500000|2021-02-25 15:05:00|12146.3|12134.3|12140.1|12128.1|12152.6|12140.6|12132.6|12120.6|390
1614265800000|2021-02-25 15:10:00|12142.6|12130.6|12172.4|12160.4|12172.5|12160.5|12142.6|12130.6|227
1614266100000|2021-02-25 15:15:00|12173.7|12161.7|12169.9|12157.9|12174.9|12162.9|12162.5|12150.5|174
1614266400000|2021-02-25 15:20:00|12167.4|12155.4|12189.9|12177.9|12192.4|12180.4|12167.4|12155.4|144
1614266700000|2021-02-25 15:25:00|12187.4|12175.4|12177.4|12165.4|12187.4|12175.4|12172.4|12160.4|216
1614267000000|2021-02-25 15:30:00|12178.6|12166.6|12178.6|12166.6|12184.8|12172.8|12167.3|12155.3|125
1614267300000|2021-02-25 15:35:00|12177.3|12165.3|12176.1|12164.1|12182.3|12170.3|12174.8|12162.8|108
1614267600000|2021-02-25 15:40:00|12174.8|12162.8|12172.4|12160.4|12182.3|12170.3|12172.3|12160.3|138
1614267900000|2021-02-25 15:45:00|12174.8|12162.8|12167.4|12155.4|12174.8|12162.8|12159.8|12147.8|212
1614268200000|2021-02-25 15:50:00|12167.3|12155.3|12147.4|12135.4|12167.4|12155.4|12147.4|12135.4|207
1614268500000|2021-02-25 15:55:00|12144.9|12132.9|12150|12138|12150|12138|12135|12123|216
1614268800000|2021-02-25 16:00:00|12152.5|12140.5|12150|12138|12162.4|12150.4|12148.7|12136.7|198
1614269100000|2021-02-25 16:05:00|12147.5|12135.5|12155|12143|12155|12143|12145|12133|132
1614269400000|2021-02-25 16:10:00|12152.5|12140.5|12149.9|12137.9|12155|12143|12146.2|12134.2|176
1614269700000|2021-02-25 16:15:00|12147.4|12135.4|12159.9|12147.9|12162.4|12150.4|12147.4|12135.4|152
1614270000000|2021-02-25 16:20:00|12161.2|12149.2|12169.9|12157.9|12172.4|12160.4|12157.4|12145.4|169
1614270300000|2021-02-25 16:25:00|12172.4|12160.4|12199.8|12187.8|12209.8|12197.8|12172.4|12160.4|391
1614270600000|2021-02-25 16:30:00|12201|12189|12189.9|12177.9|12204.9|12192.9|12186.1|12174.1|300
1614270900000|2021-02-25 16:35:00|12187.4|12175.4|12199.9|12187.9|12202.4|12190.4|12187.4|12175.4|161
1614271200000|2021-02-25 16:40:00|12201.1|12189.1|12205|12193|12215|12203|12199.9|12187.9|229
1614271500000|2021-02-25 16:45:00|12207.5|12195.5|12204.8|12192.8|12222.4|12210.4|12202.3|12190.3|280
1614271800000|2021-02-25 16:50:00|12203.6|12191.6|12199.8|12187.8|12204.8|12192.8|12197.4|12185.4|216
1614272100000|2021-02-25 16:55:00|12198.6|12186.6|12197.3|12185.3|12204.8|12192.8|12197.3|12185.3|140
1614272400000|2021-02-25 17:00:00|12197.4|12185.4|12187.3|12175.3|12199.8|12187.8|12182.3|12170.3|172
1614272700000|2021-02-25 17:05:00|12186.1|12174.1|12189.8|12177.8|12189.8|12177.8|12183.6|12171.6|107
1614273000000|2021-02-25 17:10:00|12198.6|12186.6|12199.8|12187.8|12202.3|12190.3|12194.8|12182.8|188
1614273300000|2021-02-25 17:15:00|12197.3|12185.3|12204.7|12192.7|12209.7|12197.7|12194.8|12182.8|113
1614273600000|2021-02-25 17:20:00|12207.2|12195.2|12204.7|12192.7|12210.9|12198.9|12194.7|12182.7|160
1614273900000|2021-02-25 17:25:00|12205.9|12193.9|12214.7|12202.7|12214.7|12202.7|12202.2|12190.2|284
1614274200000|2021-02-25 17:30:00|12217.2|12205.2|12204.7|12192.7|12219.6|12207.6|12204.7|12192.7|111
1614274500000|2021-02-25 17:35:00|12207.2|12195.2|12209.7|12197.7|12209.7|12197.7|12204.6|12192.6|131
1614274800000|2021-02-25 17:40:00|12207.2|12195.2|12207.2|12195.2|12214.6|12202.6|12207.2|12195.2|82
1614275100000|2021-02-25 17:45:00|12209.6|12197.6|12212.2|12200.2|12215.9|12203.9|12209.6|12197.6|83
1614275400000|2021-02-25 17:50:00|12213.4|12201.4|12207.2|12195.2|12213.4|12201.4|12204.7|12192.7|135
1614275700000|2021-02-25 17:55:00|12209.7|12197.7|12209.7|12197.7|12214.7|12202.7|12207.2|12195.2|106
1614276000000|2021-02-25 18:00:00|12207.2|12195.2|12207.2|12195.2|12209.7|12197.7|12204.6|12192.6|205
1614276300000|2021-02-25 18:05:00|12208.4|12196.4|12204.7|12192.7|12209.7|12197.7|12203.4|12191.4|172
1614276600000|2021-02-25 18:10:00|12204.6|12192.6|12207.1|12195.1|12208.4|12196.4|12202.2|12190.2|74
1614276900000|2021-02-25 18:15:00|12204.6|12192.6|12194.6|12182.6|12204.7|12192.7|12190.9|12178.9|186
1614277200000|2021-02-25 18:20:00|12187.1|12175.1|12183.4|12171.4|12187.1|12175.1|12172.2|12160.2|198
1614277500000|2021-02-25 18:25:00|12179.7|12167.7|12184.6|12172.6|12187.1|12175.1|12179.7|12167.7|160
1614277800000|2021-02-25 18:30:00|12183.4|12171.4|12194.5|12182.5|12197.1|12185.1|12182.1|12170.1|210
1614278100000|2021-02-25 18:35:00|12195.8|12183.8|12204.5|12192.5|12204.5|12192.5|12192.1|12180.1|192
1614278400000|2021-02-25 18:40:00|12208.3|12196.3|12193.2|12181.2|12210.7|12198.7|12192|12180|271
1614278700000|2021-02-25 18:45:00|12194.5|12182.5|12196.9|12184.9|12203.1|12191.1|12191.9|12179.9|213
1614279000000|2021-02-25 18:50:00|12194.4|12182.4|12169.4|12157.4|12196.9|12184.9|12166.9|12154.9|504
1614279300000|2021-02-25 18:55:00|12171.9|12159.9|12172|12160|12185.7|12173.7|12160.8|12148.8|1116
1614279600000|2021-02-25 19:00:00|12171.9|12159.9|12169.5|12157.5|12176.9|12164.9|12166.9|12154.9|253
1614349800000|2021-02-26 14:30:00|12155.8|12143.8|12165|12153|12166.6|12154.6|12144|12132|622
1614350100000|2021-02-26 14:35:00|12165.1|12153.1|12151.5|12139.5|12171.3|12159.3|12147.8|12135.8|304
1614350400000|2021-02-26 14:40:00|12152.7|12140.7|12141.5|12129.5|12154|12142|12141.5|12129.5|268
1614350700000|2021-02-26 14:45:00|12139|12127|12070.7|12058.7|12139|12127|12068.3|12056.3|541
1614351000000|2021-02-26 14:50:00|12069.5|12057.5|12096.7|12084.7|12099.1|12087.1|12042|12030|883
1614351300000|2021-02-26 14:55:00|12095.4|12083.4|12084.4|12072.4|12098.1|12086.1|12077|12065|374
1614351600000|2021-02-26 15:00:00|12085.6|12073.6|12080.3|12068.3|12090.5|12078.5|12076.6|12064.6|297
1614351900000|2021-02-26 15:05:00|12079.1|12067.1|12075.5|12063.5|12089|12077|12074.2|12062.2|316
1614352200000|2021-02-26 15:10:00|12076.7|12064.7|12074.5|12062.5|12081.9|12069.9|12069.4|12057.4|337
1614352500000|2021-02-26 15:15:00|12075.7|12063.7|12066.8|12054.8|12075.7|12063.7|12061.9|12049.9|347
1614352800000|2021-02-26 15:20:00|12066.7|12054.7|12066.8|12054.8|12074.3|12062.3|12061.8|12049.8|248
1614353100000|2021-02-26 15:25:00|12066.7|12054.7|12066.4|12054.4|12071.7|12059.7|12064.1|12052.1|242
1614353400000|2021-02-26 15:30:00|12068.8|12056.8|12095.4|12083.4|12095.4|12083.4|12064.2|12052.2|473
1614353700000|2021-02-26 15:35:00|12096.7|12084.7|12094.1|12082.1|12121.5|12109.5|12094.1|12082.1|399
1614354000000|2021-02-26 15:40:00|12096.5|12084.5|12090.2|12078.2|12097.9|12085.9|12087.8|12075.8|198
1614354300000|2021-02-26 15:45:00|12091.4|12079.4|12074|12062|12091.4|12079.4|12071.5|12059.5|249
1614354600000|2021-02-26 15:50:00|12076.5|12064.5|12073.9|12061.9|12076.5|12064.5|12067.7|12055.7|227
1614354900000|2021-02-26 15:55:00|12071.4|12059.4|12071.5|12059.5|12073.9|12061.9|12061.4|12049.4|266
1614355200000|2021-02-26 16:00:00|12073.9|12061.9|12066.3|12054.3|12073.9|12061.9|12062.6|12050.6|158
1614355500000|2021-02-26 16:05:00|12063.8|12051.8|12051.4|12039.4|12063.8|12051.8|12039|12027|398
1614355800000|2021-02-26 16:10:00|12049|12037|12056.6|12044.6|12056.7|12044.7|12044|12032|236
1614356100000|2021-02-26 16:15:00|12056.7|12044.7|12058|12046|12061.7|12049.7|12053|12041|183
1614356400000|2021-02-26 16:20:00|12056.7|12044.7|12076.6|12064.6|12077.9|12065.9|12056.7|12044.7|208
1614356700000|2021-02-26 16:25:00|12075.4|12063.4|12058.1|12046.1|12079.1|12067.1|12058.1|12046.1|202
1614357000000|2021-02-26 16:30:00|12056.8|12044.8|12054.5|12042.5|12059.4|12047.4|12051.9|12039.9|159
1614357300000|2021-02-26 16:35:00|12053.3|12041.3|12051.9|12039.9|12057|12045|12044.5|12032.5|384
1614357600000|2021-02-26 16:40:00|12049.3|12037.3|12049.4|12037.4|12051.9|12039.9|12041.8|12029.8|161
1614357900000|2021-02-26 16:45:00|12051.9|12039.9|12046.9|12034.9|12056.9|12044.9|12046.9|12034.9|206
1614358200000|2021-02-26 16:50:00|12044.5|12032.5|12029.6|12017.6|12044.5|12032.5|12029.5|12017.5|321
1614358500000|2021-02-26 16:55:00|12029.5|12017.5|12022.3|12010.3|12033.4|12021.4|12019.8|12007.8|390
1614358800000|2021-02-26 17:00:00|12022.2|12010.2|12024.7|12012.7|12024.8|12012.8|12017.4|12005.4|284
1614359100000|2021-02-26 17:05:00|12027.1|12015.1|12037.1|12025.1|12039.5|12027.5|12024.7|12012.7|247
1614359400000|2021-02-26 17:10:00|12039.6|12027.6|12030.8|12018.8|12042.2|12030.2|12029.6|12017.6|186
1614359700000|2021-02-26 17:15:00|12029.6|12017.6|12025.8|12013.8|12030.8|12018.8|12022.2|12010.2|208
1614360000000|2021-02-26 17:20:00|12024.6|12012.6|12037|12025|12042|12030|12022.1|12010.1|250
1614360300000|2021-02-26 17:25:00|12035.8|12023.8|12028.4|12016.4|12035.8|12023.8|12027|12015|185
1614360600000|2021-02-26 17:30:00|12025.9|12013.9|12022.3|12010.3|12027.1|12015.1|12019.7|12007.7|150
1614360900000|2021-02-26 17:35:00|12021|12009|12019.8|12007.8|12021|12009|12012.3|12000.3|389
1614361200000|2021-02-26 17:40:00|12022.2|12010.2|12016.1|12004.1|12022.3|12010.3|12012.4|12000.4|114
1614361500000|2021-02-26 17:45:00|12014.9|12002.9|12009.9|11997.9|12017.4|12005.4|12007.3|11995.3|157
1614361800000|2021-02-26 17:50:00|12009.8|11997.8|11997.5|11985.5|12014.8|12002.8|11997.5|11985.5|327
1614362100000|2021-02-26 17:55:00|11995|11983|12003.8|11991.8|12003.8|11991.8|11987.5|11975.5|610
1614362400000|2021-02-26 18:00:00|12005|11993|11995.2|11983.2|12005|11993|11993.8|11981.8|307
1614362700000|2021-02-26 18:05:00|11995.1|11983.1|12054.5|12042.5|12054.5|12042.5|11995.1|11983.1|439
1614363000000|2021-02-26 18:10:00|12054.4|12042.4|12049.8|12037.8|12079.9|12067.9|12042.1|12030.1|454
1614363300000|2021-02-26 18:15:00|12048.6|12036.6|12063.6|12051.6|12069.9|12057.9|12039.9|12027.9|212
1614363600000|2021-02-26 18:20:00|12067.2|12055.2|12049.6|12037.6|12067.2|12055.2|12047.2|12035.2|220
1614363900000|2021-02-26 18:25:00|12047.2|12035.2|12030.1|12018.1|12052.3|12040.3|12030.1|12018.1|423
1614364200000|2021-02-26 18:30:00|12032.5|12020.5|12024|12012|12037.5|12025.5|12022.7|12010.7|366
1614364500000|2021-02-26 18:35:00|12022.7|12010.7|12007.5|11995.5|12025.2|12013.2|12007.5|11995.5|268
1614364800000|2021-02-26 18:40:00|12007.6|11995.6|12020|12008|12022.4|12010.4|12002.5|11990.5|326
1614365100000|2021-02-26 18:45:00|12019.9|12007.9|12030.2|12018.2|12030.2|12018.2|12015|12003|303
1614365400000|2021-02-26 18:50:00|12029|12017|12020.3|12008.3|12032.8|12020.8|12020.3|12008.3|329
1614365700000|2021-02-26 18:55:00|12022.8|12010.8|11997.8|11985.8|12022.8|12010.8|11994.1|11982.1|1762
1614366000000|2021-02-26 19:00:00|11995.3|11983.3|11981.4|11969.4|12000.3|11988.3|11977.8|11965.8|1028
1614609000000|2021-03-01 14:30:00|11985.2|11973.2|11979.5|11967.5|12004.3|11992.3|11967|11955|960
1614609300000|2021-03-01 14:35:00|11981.9|11969.9|11989.8|11977.8|12004.3|11992.3|11981.2|11969.2|485
1614609600000|2021-03-01 14:40:00|11989.7|11977.7|11970|11958|11989.7|11977.7|11967.3|11955.3|357
1614609900000|2021-03-01 14:45:00|11972.6|11960.6|11950.1|11938.1|11977.5|11965.5|11947.8|11935.8|483
1614610200000|2021-03-01 14:50:00|11952.4|11940.4|11924.4|11912.4|11952.5|11940.5|11908.6|11896.6|704
1614610500000|2021-03-01 14:55:00|11925.7|11913.7|11933.3|11921.3|11933.3|11921.3|11916.2|11904.2|256
1614610800000|2021-03-01 15:00:00|11932|11920|11939.7|11927.7|11942.2|11930.2|11923.3|11911.3|403
1614611100000|2021-03-01 15:05:00|11941|11929|11920.9|11908.9|11943.4|11931.4|11920.9|11908.9|301
1614611400000|2021-03-01 15:10:00|11921|11909|11928.2|11916.2|11933.3|11921.3|11918.3|11906.3|433
1614611700000|2021-03-01 15:15:00|11929.4|11917.4|11938.7|11926.7|11941.7|11929.7|11928.3|11916.3|360
1614612000000|2021-03-01 15:20:00|11936.3|11924.3|11913.9|11901.9|11936.3|11924.3|11910.4|11898.4|362
1614612300000|2021-03-01 15:25:00|11912.8|11900.8|11911.1|11899.1|11922.3|11910.3|11910.1|11898.1|366
1614612600000|2021-03-01 15:30:00|11912.2|11900.2|11895.6|11883.6|11917.2|11905.2|11894.3|11882.3|702
1614612900000|2021-03-01 15:35:00|11894.4|11882.4|11902.8|11890.8|11906.7|11894.7|11894.3|11882.3|370
1614613200000|2021-03-01 15:40:00|11902.7|11890.7|11903.6|11891.6|11913.5|11901.5|11898.4|11886.4|319
1614613500000|2021-03-01 15:45:00|11902.3|11890.3|11901.2|11889.2|11903.4|11891.4|11893.7|11881.7|289
1614613800000|2021-03-01 15:50:00|11898.7|11886.7|11916.3|11904.3|11916.3|11904.3|11896.4|11884.4|352
1614614100000|2021-03-01 15:55:00|11917.5|11905.5|11966.1|11954.1|11978.5|11966.5|11916.3|11904.3|709
1614614400000|2021-03-01 16:00:00|11965|11953|11999.5|11987.5|12010|11998|11963.7|11951.7|492
1614614700000|2021-03-01 16:05:00|11999.6|11987.6|11988.4|11976.4|11999.6|11987.6|11972.5|11960.5|293
1614615000000|2021-03-01 16:10:00|11988.5|11976.5|12002.1|11990.1|12005.9|11993.9|11985.9|11973.9|266
1614615300000|2021-03-01 16:15:00|12000.8|11988.8|12032.5|12020.5|12040|12028|12000.8|11988.8|342
1614615600000|2021-03-01 16:20:00|12027.7|12015.7|12024.9|12012.9|12035|12023|12016.3|12004.3|678
1614615900000|2021-03-01 16:25:00|12024.8|12012.8|12010|11998|12032.3|12020.3|12007.4|11995.4|533
1614616200000|2021-03-01 16:30:00|12011.1|11999.1|12011.9|11999.9|12017|12005|12004.3|11992.3|216
1614616500000|2021-03-01 16:35:00|12013|12001|12009.7|11997.7|12021.8|12009.8|12008.6|11996.6|152
1614616800000|2021-03-01 16:40:00|12009.8|11997.8|11987.7|11975.7|12012.3|12000.3|11987.7|11975.7|227
1614617100000|2021-03-01 16:45:00|11985.4|11973.4|11983.9|11971.9|12002.5|11990.5|11981.5|11969.5|293
1614617400000|2021-03-01 16:50:00|11983.8|11971.8|11943.8|11931.8|11983.8|11971.8|11928.9|11916.9|567
1614617700000|2021-03-01 16:55:00|11943.7|11931.7|11933.7|11921.7|11958.5|11946.5|11926.3|11914.3|404
1614618000000|2021-03-01 17:00:00|11933.6|11921.6|11921.8|11909.8|11933.6|11921.6|11921.6|11909.6|164
1614618300000|2021-03-01 17:05:00|11919.3|11907.3|11924.4|11912.4|11926.9|11914.9|11919.2|11907.2|197
1614618600000|2021-03-01 17:10:00|11923.3|11911.3|11914.6|11902.6|11927|11915|11913.3|11901.3|172
1614618900000|2021-03-01 17:15:00|11915.8|11903.8|11909.2|11897.2|11915.8|11903.8|11909.2|11897.2|156
1614619200000|2021-03-01 17:20:00|11909.1|11897.1|11922.1|11910.1|11922.1|11910.1|11909.1|11897.1|139
1614619500000|2021-03-01 17:25:00|11922.2|11910.2|11922.6|11910.6|11930.1|11918.1|11917.6|11905.6|164
1614619800000|2021-03-01 17:30:00|11921.5|11909.5|11917.3|11905.3|11921.5|11909.5|11915|11903|134
1614620100000|2021-03-01 17:35:00|11919.9|11907.9|11917.1|11905.1|11922.2|11910.2|11917|11905|156
1614620400000|2021-03-01 17:40:00|11917|11905|11919.6|11907.6|11924.5|11912.5|11917|11905|195
1614620700000|2021-03-01 17:45:00|11919.5|11907.5|11923|11911|11924.3|11912.3|11919.5|11907.5|68
1614621000000|2021-03-01 17:50:00|11921.9|11909.9|11921.7|11909.7|11924.3|11912.3|11916.9|11904.9|105
1614621300000|2021-03-01 17:55:00|11920.2|11908.2|11916.5|11904.5|11924|11912|11916.4|11904.4|136
1614621600000|2021-03-01 18:00:00|11916.6|11904.6|11919.7|11907.7|11921.5|11909.5|11916.6|11904.6|155
1614621900000|2021-03-01 18:05:00|11919.8|11907.8|11919.7|11907.7|11919.8|11907.8|11917.2|11905.2|101
1614622200000|2021-03-01 18:10:00|11919.6|11907.6|11910.3|11898.3|11919.6|11907.6|11909.7|11897.7|197
1614622500000|2021-03-01 18:15:00|11910.2|11898.2|11910.2|11898.2|11915.2|11903.2|11910.2|11898.2|171
1614622800000|2021-03-01 18:20:00|11912.6|11900.6|11897.5|11885.5|11912.6|11900.6|11897.5|11885.5|239
1614623100000|2021-03-01 18:25:00|11899.9|11887.9|11910.4|11898.4|11916.3|11904.3|11899.9|11887.9|175
1614623400000|2021-03-01 18:30:00|11910.3|11898.3|11887.8|11875.8|11915|11903|11884.2|11872.2|349
1614623700000|2021-03-01 18:35:00|11885.4|11873.4|11873.9|11861.9|11887.7|11875.7|11872.5|11860.5|722
1614624000000|2021-03-01 18:40:00|11875|11863|11879.2|11867.2|11885.1|11873.1|11872.6|11860.6|237
1614624300000|2021-03-01 18:45:00|11879.1|11867.1|11885|11873|11892.4|11880.4|11877.8|11865.8|297
1614624600000|2021-03-01 18:50:00|11884.9|11872.9|11893.4|11881.4|11896|11884|11880.5|11868.5|220
1614624900000|2021-03-01 18:55:00|11894.6|11882.6|11893.7|11881.7|11898.3|11886.3|11878.7|11866.7|996
1614625200000|2021-03-01 19:00:00|11893.9|11881.9|11925.4|11913.4|11935.3|11923.3|11893.9|11881.9|526
1614695400000|2021-03-02 14:30:00|11888.8|11876.8|11884.7|11872.7|11910.1|11898.1|11883.5|11871.5|778
1614695700000|2021-03-02 14:35:00|11884.6|11872.6|11875.8|11863.8|11884.6|11872.6|11871.2|11859.2|402
1614696000000|2021-03-02 14:40:00|11875.7|11863.7|11865.6|11853.6|11881.2|11869.2|11865|11853|498
1614696300000|2021-03-02 14:45:00|11865.5|11853.5|11867.4|11855.4|11870.9|11858.9|11862.9|11850.9|286
1614696600000|2021-03-02 14:50:00|11868.7|11856.7|11898.1|11886.1|11905.5|11893.5|11863.2|11851.2|449
1614696900000|2021-03-02 14:55:00|11896.9|11884.9|11915.3|11903.3|11928.6|11916.6|11895.6|11883.6|599
1614697200000|2021-03-02 15:00:00|11915.2|11903.2|11941.4|11929.4|11943.7|11931.7|11912|11900|329
1614697500000|2021-03-02 15:05:00|11942.9|11930.9|11919.9|11907.9|11949.3|11937.3|11919.7|11907.7|376
1614697800000|2021-03-02 15:10:00|11921.1|11909.1|11914.7|11902.7|11921.1|11909.1|11902.8|11890.8|217
1614698100000|2021-03-02 15:15:00|11914.6|11902.6|11892.1|11880.1|11914.7|11902.7|11892|11880|223
1614698400000|2021-03-02 15:20:00|11892|11880|11908.5|11896.5|11909.9|11897.9|11892|11880|501
1614698700000|2021-03-02 15:25:00|11909.7|11897.7|11912|11900|11922.3|11910.3|11909.7|11897.7|175
1614699000000|2021-03-02 15:30:00|11911.9|11899.9|11889.6|11877.6|11911.9|11899.9|11889.6|11877.6|294
1614699300000|2021-03-02 15:35:00|11884.5|11872.5|11870.1|11858.1|11886.8|11874.8|11867.5|11855.5|213
1614699600000|2021-03-02 15:40:00|11872.5|11860.5|11873.1|11861.1|11887.2|11875.2|11867.5|11855.5|333
1614699900000|2021-03-02 15:45:00|11872|11860|11857.9|11845.9|11875.3|11863.3|11857.7|11845.7|363
1614700200000|2021-03-02 15:50:00|11857.8|11845.8|11857|11845|11868.4|11856.4|11857|11845|255
1614700500000|2021-03-02 15:55:00|11856.9|11844.9|11868.6|11856.6|11876.3|11864.3|11854.5|11842.5|261
1614700800000|2021-03-02 16:00:00|11868.7|11856.7|11865|11853|11875|11863|11863.8|11851.8|229
1614701100000|2021-03-02 16:05:00|11866.3|11854.3|11850.7|11838.7|11866.3|11854.3|11849.5|11837.5|321
1614701400000|2021-03-02 16:10:00|11852|11840|11882.6|11870.6|11891.6|11879.6|11845.3|11833.3|394
1614701700000|2021-03-02 16:15:00|11883.9|11871.9|11872.4|11860.4|11886.9|11874.9|11862.7|11850.7|308
1614702000000|2021-03-02 16:20:00|11872.3|11860.3|11893.8|11881.8|11895.1|11883.1|11872.3|11860.3|324
1614702300000|2021-03-02 16:25:00|11893.9|11881.9|11910.9|11898.9|11914.6|11902.6|11892.3|11880.3|442
1614702600000|2021-03-02 16:30:00|11909.6|11897.6|11894|11882|11916.9|11904.9|11885.9|11873.9|218
1614702900000|2021-03-02 16:35:00|11892.7|11880.7|11904.4|11892.4|11910.4|11898.4|11891.4|11879.4|116
1614703200000|2021-03-02 16:40:00|11904.3|11892.3|11923|11911|11924.3|11912.3|11896.9|11884.9|233
1614703500000|2021-03-02 16:45:00|11925.4|11913.4|11942.7|11930.7|11956.8|11944.8|11915.6|11903.6|359
1614703800000|2021-03-02 16:50:00|11941.5|11929.5|11923.8|11911.8|11958|11946|11923.8|11911.8|227
1614704100000|2021-03-02 16:55:00|11924.9|11912.9|11920|11908|11932.6|11920.6|11914.9|11902.9|200
1614704400000|2021-03-02 17:00:00|11917.8|11905.8|11925|11913|11928.4|11916.4|11917.4|11905.4|156
1614704700000|2021-03-02 17:05:00|11923.8|11911.8|11923.1|11911.1|11931.7|11919.7|11915.5|11903.5|103
1614705000000|2021-03-02 17:10:00|11924.2|11912.2|11923.3|11911.3|11938.1|11926.1|11918.2|11906.2|228
1614705300000|2021-03-02 17:15:00|11919.9|11907.9|11938.2|11926.2|11938.2|11926.2|11918.4|11906.4|192
1614705600000|2021-03-02 17:20:00|11940.7|11928.7|11924.6|11912.6|11943.4|11931.4|11924.5|11912.5|154
1614705900000|2021-03-02 17:25:00|11923.5|11911.5|11921.1|11909.1|11928.3|11916.3|11918.6|11906.6|114
1614706200000|2021-03-02 17:30:00|11918.8|11906.8|11920.6|11908.6|11923.6|11911.6|11915.9|11903.9|204
1614706500000|2021-03-02 17:35:00|11921.8|11909.8|11928.2|11916.2|11929.5|11917.5|11916.9|11904.9|132
1614706800000|2021-03-02 17:40:00|11929.4|11917.4|11939.3|11927.3|11946.5|11934.5|11925.3|11913.3|315
1614707100000|2021-03-02 17:45:00|11940.5|11928.5|11935.9|11923.9|11943.7|11931.7|11932.4|11920.4|135
1614707400000|2021-03-02 17:50:00|11936.1|11924.1|11932.9|11920.9|11945.3|11933.3|11932.9|11920.9|139
1614707700000|2021-03-02 17:55:00|11930.4|11918.4|11936.6|11924.6|11947.3|11935.3|11927.9|11915.9|124
1614708000000|2021-03-02 18:00:00|11937.7|11925.7|11941.8|11929.8|11951.4|11939.4|11935.8|11923.8|191
1614708300000|2021-03-02 18:05:00|11943|11931|11955.7|11943.7|11959.4|11947.4|11938.2|11926.2|114
1614708600000|2021-03-02 18:10:00|11953.4|11941.4|11971.9|11959.9|11985.5|11973.5|11952|11940|331
1614708900000|2021-03-02 18:15:00|11973|11961|11972.8|11960.8|11977.6|11965.6|11968|11956|207
1614709200000|2021-03-02 18:20:00|11972.7|11960.7|11956.1|11944.1|11975.2|11963.2|11953.7|11941.7|239
1614709500000|2021-03-02 18:25:00|11957.2|11945.2|11949|11937|11958.6|11946.6|11945.3|11933.3|147
1614709800000|2021-03-02 18:30:00|11947.9|11935.9|11948.3|11936.3|11954.4|11942.4|11945.6|11933.6|147
1614710100000|2021-03-02 18:35:00|11948.5|11936.5|11957.8|11945.8|11960.9|11948.9|11948.5|11936.5|140
1614710400000|2021-03-02 18:40:00|11958.9|11946.9|11941.6|11929.6|11958.9|11946.9|11938.3|11926.3|357
1614710700000|2021-03-02 18:45:00|11941.7|11929.7|11943.2|11931.2|11945.5|11933.5|11930.8|11918.8|243
1614711000000|2021-03-02 18:50:00|11943.3|11931.3|11945.4|11933.4|11953.3|11941.3|11938.4|11926.4|297
1614711300000|2021-03-02 18:55:00|11946.5|11934.5|11934.6|11922.6|11946.5|11934.5|11924.1|11912.1|1157
1614711600000|2021-03-02 19:00:00|11938.2|11926.2|11929.5|11917.5|11940.5|11928.5|11924.3|11912.3|422
1614781800000|2021-03-03 14:30:00|11916.9|11904.9|11908.1|11896.1|11937.6|11925.6|11895.9|11883.9|1020
1614782100000|2021-03-03 14:35:00|11909.2|11897.2|11944.1|11932.1|11947.7|11935.7|11909.1|11897.1|406
1614782400000|2021-03-03 14:40:00|11943.9|11931.9|11955.5|11943.5|11959.1|11947.1|11939.9|11927.9|418
1614782700000|2021-03-03 14:45:00|11956.8|11944.8|11949.3|11937.3|11959|11947|11944.5|11932.5|233
1614783000000|2021-03-03 14:50:00|11948.1|11936.1|11938.1|11926.1|11950.4|11938.4|11936.5|11924.5|270
1614783300000|2021-03-03 14:55:00|11938|11926|11933.1|11921.1|11940.7|11928.7|11933.1|11921.1|140
1614783600000|2021-03-03 15:00:00|11930.8|11918.8|11934.2|11922.2|11934.2|11922.2|11914.5|11902.5|526
1614783900000|2021-03-03 15:05:00|11931.7|11919.7|11929.6|11917.6|11948.7|11936.7|11929.6|11917.6|302
1614784200000|2021-03-03 15:10:00|11929.5|11917.5|11925.9|11913.9|11936.8|11924.8|11925.9|11913.9|120
1614784500000|2021-03-03 15:15:00|11926|11914|11941.2|11929.2|11942.4|11930.4|11918.1|11906.1|191
1614784800000|2021-03-03 15:20:00|11943.5|11931.5|11941.7|11929.7|11949.8|11937.8|11937.1|11925.1|190
1614785100000|2021-03-03 15:25:00|11944.3|11932.3|11945|11933|11949.8|11937.8|11939.8|11927.8|430
1614785400000|2021-03-03 15:30:00|11944.8|11932.8|11936|11924|11950.7|11938.7|11933|11921|335
1614785700000|2021-03-03 15:35:00|11935.9|11923.9|11936.1|11924.1|11940.9|11928.9|11911.7|11899.7|527
1614786000000|2021-03-03 15:40:00|11935.7|11923.7|11951.3|11939.3|11952.4|11940.4|11928.5|11916.5|427
1614786300000|2021-03-03 15:45:00|11951.4|11939.4|11949.9|11937.9|11957.6|11945.6|11948.5|11936.5|118
1614786600000|2021-03-03 15:50:00|11950.1|11938.1|11938.1|11926.1|11950.3|11938.3|11938.1|11926.1|310
1614786900000|2021-03-03 15:55:00|11939.2|11927.2|11941.7|11929.7|11942.8|11930.8|11932.8|11920.8|172
1614787200000|2021-03-03 16:00:00|11942.8|11930.8|11941.4|11929.4|11947.7|11935.7|11937.7|11925.7|140
1614787500000|2021-03-03 16:05:00|11941.5|11929.5|11936.1|11924.1|11946.5|11934.5|11935|11923|116
1614787800000|2021-03-03 16:10:00|11935|11923|11935.3|11923.3|11940.1|11928.1|11931.4|11919.4|228
1614788100000|2021-03-03 16:15:00|11936.5|11924.5|11931.3|11919.3|11940.3|11928.3|11931.2|11919.2|165
1614788400000|2021-03-03 16:20:00|11933.6|11921.6|11944.7|11932.7|11945.9|11933.9|11933.4|11921.4|120
1614788700000|2021-03-03 16:25:00|11942.3|11930.3|11964.1|11952.1|11968.8|11956.8|11942.3|11930.3|332
1614789000000|2021-03-03 16:30:00|11962.9|11950.9|11941.8|11929.8|11964.2|11952.2|11939.2|11927.2|228
1614789300000|2021-03-03 16:35:00|11943.1|11931.1|11940.4|11928.4|11946.5|11934.5|11933.9|11921.9|353
1614789600000|2021-03-03 16:40:00|11939.3|11927.3|11944.3|11932.3|11949|11937|11935.6|11923.6|147
1614789900000|2021-03-03 16:45:00|11944.2|11932.2|11941.7|11929.7|11946.8|11934.8|11939.2|11927.2|189
1614790200000|2021-03-03 16:50:00|11944.3|11932.3|11935.1|11923.1|11946.7|11934.7|11935.1|11923.1|122
1614790500000|2021-03-03 16:55:00|11936.4|11924.4|11941.6|11929.6|11941.6|11929.6|11935.1|11923.1|94
1614790800000|2021-03-03 17:00:00|11941.5|11929.5|11929|11917|11942.8|11930.8|11924.1|11912.1|174
1614791100000|2021-03-03 17:05:00|11931.4|11919.4|11924.4|11912.4|11934|11922|11921.6|11909.6|182
1614791400000|2021-03-03 17:10:00|11924.1|11912.1|11924.4|11912.4|11926.6|11914.6|11915.5|11903.5|320
1614791700000|2021-03-03 17:15:00|11923.1|11911.1|11910.2|11898.2|11923.1|11911.1|11906.9|11894.9|196
1614792000000|2021-03-03 17:20:00|11911.3|11899.3|11913.8|11901.8|11916.3|11904.3|11908.8|11896.8|164
1614792300000|2021-03-03 17:25:00|11913.6|11901.6|11914.1|11902.1|11914.9|11902.9|11909.1|11897.1|169
1614792600000|2021-03-03 17:30:00|11914.2|11902.2|11909.1|11897.1|11914.2|11902.2|11906.6|11894.6|152
1614792900000|2021-03-03 17:35:00|11907.8|11895.8|11908.8|11896.8|11911.3|11899.3|11901.3|11889.3|181
1614793200000|2021-03-03 17:40:00|11906.6|11894.6|11905.3|11893.3|11907.7|11895.7|11901.7|11889.7|108
1614793500000|2021-03-03 17:45:00|11904.1|11892.1|11912.8|11900.8|11916.7|11904.7|11904.1|11892.1|200
1614793800000|2021-03-03 17:50:00|11913.9|11901.9|11901.8|11889.8|11914.3|11902.3|11901.8|11889.8|93
1614794100000|2021-03-03 17:55:00|11902.9|11890.9|11902.3|11890.3|11906.7|11894.7|11899.8|11887.8|194
1614794400000|2021-03-03 18:00:00|11904.6|11892.6|11903.6|11891.6|11907.3|11895.3|11901.9|11889.9|172
1614794700000|2021-03-03 18:05:00|11904.7|11892.7|11904.8|11892.8|11909.8|11897.8|11902.3|11890.3|184
1614795000000|2021-03-03 18:10:00|11904.7|11892.7|11904.9|11892.9|11907.3|11895.3|11904.5|11892.5|133
1614795300000|2021-03-03 18:15:00|11907.3|11895.3|11915.5|11903.5|11916.7|11904.7|11907.2|11895.2|203
1614795600000|2021-03-03 18:20:00|11916.7|11904.7|11923.8|11911.8|11934.8|11922.8|11915.5|11903.5|233
1614795900000|2021-03-03 18:25:00|11923.9|11911.9|11934.8|11922.8|11938.5|11926.5|11923.9|11911.9|163
1614796200000|2021-03-03 18:30:00|11932.4|11920.4|11939.1|11927.1|11939.2|11927.2|11929.5|11917.5|153
1614796500000|2021-03-03 18:35:00|11939|11927|11939.2|11927.2|11942|11930|11936.7|11924.7|109
1614796800000|2021-03-03 18:40:00|11936.9|11924.9|11933.1|11921.1|11939.2|11927.2|11929.2|11917.2|190
1614797100000|2021-03-03 18:45:00|11934.2|11922.2|11937|11925|11937|11925|11928.9|11916.9|263
1614797400000|2021-03-03 18:50:00|11936.8|11924.8|11946.5|11934.5|11947.8|11935.8|11935.9|11923.9|345
1614797700000|2021-03-03 18:55:00|11945.4|11933.4|11923.9|11911.9|11950|11938|11923.6|11911.6|1032
1614798000000|2021-03-03 19:00:00|11921.7|11909.7|11923.9|11911.9|11926.4|11914.4|11918.9|11906.9|345
1614868200000|2021-03-04 14:30:00|11925.3|11913.3|11900.3|11888.3|11934.1|11922.1|11887|11875|424
1614868500000|2021-03-04 14:35:00|11901.6|11889.6|11889.4|11877.4|11908.5|11896.5|11885.9|11873.9|385
1614868800000|2021-03-04 14:40:00|11888.3|11876.3|11872.6|11860.6|11889.1|11877.1|11871.5|11859.5|526
1614869100000|2021-03-04 14:45:00|11871.5|11859.5|11842.4|11830.4|11877.3|11865.3|11838.5|11826.5|475
1614869400000|2021-03-04 14:50:00|11844.7|11832.7|11864.8|11852.8|11864.8|11852.8|11843.3|11831.3|447
1614869700000|2021-03-04 14:55:00|11865|11853|11847.8|11835.8|11865|11853|11845.9|11833.9|198
1614870000000|2021-03-04 15:00:00|11848.9|11836.9|11869.3|11857.3|11869.5|11857.5|11846.7|11834.7|290
1614870300000|2021-03-04 15:05:00|11868.2|11856.2|11910.2|11898.2|11917.9|11905.9|11863.5|11851.5|308
1614870600000|2021-03-04 15:10:00|11910.1|11898.1|11900.2|11888.2|11917.4|11905.4|11899.1|11887.1|189
1614870900000|2021-03-04 15:15:00|11899.1|11887.1|11869.6|11857.6|11904.9|11892.9|11864.4|11852.4|227
1614871200000|2021-03-04 15:20:00|11868.5|11856.5|11868.3|11856.3|11872.9|11860.9|11856.9|11844.9|254
1614871500000|2021-03-04 15:25:00|11869.4|11857.4|11859.6|11847.6|11869.4|11857.4|11856.6|11844.6|135
1614871800000|2021-03-04 15:30:00|11858.3|11846.3|11862.1|11850.1|11862.1|11850.1|11854.6|11842.6|117
1614872100000|2021-03-04 15:35:00|11861.9|11849.9|11894.2|11882.2|11901.4|11889.4|11859.4|11847.4|387
1614872400000|2021-03-04 15:40:00|11896.4|11884.4|11901.7|11889.7|11904.1|11892.1|11886.9|11874.9|577
1614872700000|2021-03-04 15:45:00|11901.9|11889.9|11891.7|11879.7|11901.9|11889.9|11888.1|11876.1|163
1614873000000|2021-03-04 15:50:00|11892.8|11880.8|11877.8|11865.8|11896.4|11884.4|11876.7|11864.7|354
1614873300000|2021-03-04 15:55:00|11876.6|11864.6|11876.7|11864.7|11883|11871|11873.1|11861.1|174
1614873600000|2021-03-04 16:00:00|11879.2|11867.2|11887|11875|11887.2|11875.2|11873|11861|308
1614873900000|2021-03-04 16:05:00|11888.4|11876.4|11882.3|11870.3|11888.4|11876.4|11875|11863|119
1614874200000|2021-03-04 16:10:00|11884.8|11872.8|11889.9|11877.9|11892.4|11880.4|11884.8|11872.8|173
1614874500000|2021-03-04 16:15:00|11888.4|11876.4|11911.3|11899.3|11912.7|11900.7|11886.2|11874.2|303
1614874800000|2021-03-04 16:20:00|11910.2|11898.2|11920.5|11908.5|11925.4|11913.4|11910.1|11898.1|250
1614875100000|2021-03-04 16:25:00|11916.6|11904.6|11910.5|11898.5|11916.8|11904.8|11905.4|11893.4|179
1614875400000|2021-03-04 16:30:00|11911.6|11899.6|11906.8|11894.8|11916.6|11904.6|11903|11891|123
1614875700000|2021-03-04 16:35:00|11907.9|11895.9|11915.7|11903.7|11915.8|11903.8|11905.5|11893.5|100
1614876000000|2021-03-04 16:40:00|11915.8|11903.8|11928.9|11916.9|11937.8|11925.8|11915.5|11903.5|275
1614876300000|2021-03-04 16:45:00|11929.1|11917.1|11909.9|11897.9|11932.4|11920.4|11908.8|11896.8|157
1614876600000|2021-03-04 16:50:00|11907.4|11895.4|11913.8|11901.8|11916.1|11904.1|11905.2|11893.2|68
1614876900000|2021-03-04 16:55:00|11914.9|11902.9|11913|11901|11920.3|11908.3|11911.7|11899.7|128
1614877200000|2021-03-04 17:00:00|11914.1|11902.1|11905.3|11893.3|11914.1|11902.1|11905.2|11893.2|95
1614877500000|2021-03-04 17:05:00|11905.2|11893.2|11912.3|11900.3|11912.3|11900.3|11902.6|11890.6|156
1614877800000|2021-03-04 17:10:00|11912.5|11900.5|11918.7|11906.7|11922.3|11910.3|11907.5|11895.5|173
1614878100000|2021-03-04 17:15:00|11917.6|11905.6|11927.8|11915.8|11930.1|11918.1|11915|11903|218
1614878400000|2021-03-04 17:20:00|11928.9|11916.9|11912.9|11900.9|11928.9|11916.9|11912.9|11900.9|159
1614878700000|2021-03-04 17:25:00|11918.9|11906.9|11902.3|11890.3|11919.8|11907.8|11902.3|11890.3|195
1614879000000|2021-03-04 17:30:00|11904.8|11892.8|11893.7|11881.7|11907|11895|11891.4|11879.4|473
1614879300000|2021-03-04 17:35:00|11892.5|11880.5|11874.3|11862.3|11898.3|11886.3|11873.3|11861.3|363
1614879600000|2021-03-04 17:40:00|11875.4|11863.4|11866.4|11854.4|11877.6|11865.6|11864.7|11852.7|532
1614879900000|2021-03-04 17:45:00|11867.5|11855.5|11864.2|11852.2|11868.4|11856.4|11859.5|11847.5|238
1614880200000|2021-03-04 17:50:00|11862.9|11850.9|11864.3|11852.3|11875.9|11863.9|11862.9|11850.9|196
1614880500000|2021-03-04 17:55:00|11860.7|11848.7|11872.9|11860.9|11878.1|11866.1|11860.6|11848.6|244
1614880800000|2021-03-04 18:00:00|11874|11862|11874.1|11862.1|11878.5|11866.5|11868.5|11856.5|215
1614881100000|2021-03-04 18:05:00|11873|11861|11867.7|11855.7|11874.4|11862.4|11867.5|11855.5|163
1614881400000|2021-03-04 18:10:00|11865|11853|11869.9|11857.9|11876.1|11864.1|11864.9|11852.9|168
1614881700000|2021-03-04 18:15:00|11868.6|11856.6|11864.7|11852.7|11873.8|11861.8|11862.4|11850.4|125
1614882000000|2021-03-04 18:20:00|11862.2|11850.2|11867.8|11855.8|11871.3|11859.3|11862.2|11850.2|153
1614882300000|2021-03-04 18:25:00|11867.7|11855.7|11874.1|11862.1|11875.3|11863.3|11865.2|11853.2|224
1614882600000|2021-03-04 18:30:00|11873|11861|11867.8|11855.8|11873.9|11861.9|11865.3|11853.3|153
1614882900000|2021-03-04 18:35:00|11867.7|11855.7|11864.7|11852.7|11871.2|11859.2|11862.2|11850.2|138
1614883200000|2021-03-04 18:40:00|11863.6|11851.6|11865.3|11853.3|11867.5|11855.5|11862.3|11850.3|235
1614883500000|2021-03-04 18:45:00|11864|11852|11860|11848|11865.9|11853.9|11857.8|11845.8|415
1614883800000|2021-03-04 18:50:00|11857.5|11845.5|11855.3|11843.3|11862.8|11850.8|11854|11842|194
1614884100000|2021-03-04 18:55:00|11854|11842|11847.6|11835.6|11857.1|11845.1|11837.5|11825.5|1077
1614884400000|2021-03-04 19:00:00|11847.5|11835.5|11848.2|11836.2|11855.3|11843.3|11847.5|11835.5|541
1614954600000|2021-03-05 14:30:00|11858.7|11846.7|11865.3|11853.3|11882.2|11870.2|11857.2|11845.2|736
1614954900000|2021-03-05 14:35:00|11862|11850|11843.7|11831.7|11866.7|11854.7|11837.6|11825.6|279
1614955200000|2021-03-05 14:40:00|11843.8|11831.8|11873|11861|11875.4|11863.4|11843.8|11831.8|317
1614955500000|2021-03-05 14:45:00|11872.9|11860.9|11880.1|11868.1|11901.4|11889.4|11872.9|11860.9|451
1614955800000|2021-03-05 14:50:00|11879.8|11867.8|11865.6|11853.6|11881.2|11869.2|11864.2|11852.2|357
1614956100000|2021-03-05 14:55:00|11865.5|11853.5|11869|11857|11871.9|11859.9|11863|11851|238
1614956400000|2021-03-05 15:00:00|11867.9|11855.9|11877.2|11865.2|11878.3|11866.3|11865.2|11853.2|231
1614956700000|2021-03-05 15:05:00|11878.3|11866.3|11864.2|11852.2|11879.7|11867.7|11864.2|11852.2|139
1614957000000|2021-03-05 15:10:00|11864.4|11852.4|11858.3|11846.3|11866.9|11854.9|11855.8|11843.8|197
1614957300000|2021-03-05 15:15:00|11860.4|11848.4|11848.8|11836.8|11864.5|11852.5|11846.5|11834.5|218
1614957600000|2021-03-05 15:20:00|11849|11837|11838.5|11826.5|11853.5|11841.5|11836|11824|210
1614957900000|2021-03-05 15:25:00|11839|11827|11844|11832|11845.8|11833.8|11836|11824|392
1614958200000|2021-03-05 15:30:00|11846.1|11834.1|11841.6|11829.6|11863.5|11851.5|11841.6|11829.6|308
1614958500000|2021-03-05 15:35:00|11841.8|11829.8|11845.7|11833.7|11852.2|11840.2|11839.5|11827.5|211
1614958800000|2021-03-05 15:40:00|11847|11835|11842.8|11830.8|11854.7|11842.7|11837.8|11825.8|296
1614959100000|2021-03-05 15:45:00|11842.5|11830.5|11851.8|11839.8|11855.7|11843.7|11837.8|11825.8|255
1614959400000|2021-03-05 15:50:00|11850|11838|11843.2|11831.2|11851.4|11839.4|11842.5|11830.5|228
1614959700000|2021-03-05 15:55:00|11843|11831|11853.2|11841.2|11853.2|11841.2|11843|11831|184
1614960000000|2021-03-05 16:00:00|11853.3|11841.3|11857.9|11845.9|11862.8|11850.8|11853|11841|258
1614960300000|2021-03-05 16:05:00|11857.8|11845.8|11861.8|11849.8|11864.3|11852.3|11857.8|11845.8|234
1614960600000|2021-03-05 16:10:00|11859.3|11847.3|11863.1|11851.1|11866.5|11854.5|11859.2|11847.2|119
1614960900000|2021-03-05 16:15:00|11864.2|11852.2|11868.4|11856.4|11868.4|11856.4|11859.3|11847.3|545
1614961200000|2021-03-05 16:20:00|11869.5|11857.5|11861.7|11849.7|11869.5|11857.5|11859.3|11847.3|379
1614961500000|2021-03-05 16:25:00|11861.8|11849.8|11862.7|11850.7|11864.3|11852.3|11859.3|11847.3|375
1614961800000|2021-03-05 16:30:00|11866.8|11854.8|11872.2|11860.2|11876.8|11864.8|11866.8|11854.8|135
1614962100000|2021-03-05 16:35:00|11873.6|11861.6|11872.1|11860.1|11874.7|11862.7|11867.8|11855.8|140
1614962400000|2021-03-05 16:40:00|11873.2|11861.2|11871.4|11859.4|11873.4|11861.4|11863.9|11851.9|136
1614962700000|2021-03-05 16:45:00|11870.3|11858.3|11864.1|11852.1|11871.4|11859.4|11862.7|11850.7|224
1614963000000|2021-03-05 16:50:00|11862.8|11850.8|11869.4|11857.4|11870.7|11858.7|11862.8|11850.8|229
1614963300000|2021-03-05 16:55:00|11870.5|11858.5|11874.8|11862.8|11874.8|11862.8|11868.2|11856.2|280
1614963600000|2021-03-05 17:00:00|11874.9|11862.9|11879.4|11867.4|11881.2|11869.2|11872.1|11860.1|249
1614963900000|2021-03-05 17:05:00|11878.3|11866.3|11897.8|11885.8|11901.2|11889.2|11878.3|11866.3|457
1614964200000|2021-03-05 17:10:00|11895.6|11883.6|11900.6|11888.6|11903.5|11891.5|11893.3|11881.3|252
1614964500000|2021-03-05 17:15:00|11900.5|11888.5|11895.6|11883.6|11900.5|11888.5|11890.8|11878.8|225
1614964800000|2021-03-05 17:20:00|11894.6|11882.6|11901.5|11889.5|11901.7|11889.7|11887.1|11875.1|351
1614965100000|2021-03-05 17:25:00|11901.7|11889.7|11916.5|11904.5|11916.7|11904.7|11900.3|11888.3|360
1614965400000|2021-03-05 17:30:00|11917.6|11905.6|11922.4|11910.4|11922.4|11910.4|11914.9|11902.9|418
1614965700000|2021-03-05 17:35:00|11922.2|11910.2|11908.7|11896.7|11922.2|11910.2|11907.4|11895.4|191
1614966000000|2021-03-05 17:40:00|11907.6|11895.6|11912.8|11900.8|11912.8|11900.8|11907.4|11895.4|120
1614966300000|2021-03-05 17:45:00|11912.9|11900.9|11894.4|11882.4|11912.9|11900.9|11892|11880|210
1614966600000|2021-03-05 17:50:00|11895.8|11883.8|11892.4|11880.4|11899.9|11887.9|11892|11880|186
1614966900000|2021-03-05 17:55:00|11892|11880|11895.4|11883.4|11895.4|11883.4|11885.1|11873.1|150
1614967200000|2021-03-05 18:00:00|11894.2|11882.2|11900.2|11888.2|11901.4|11889.4|11893.1|11881.1|273
1614967500000|2021-03-05 18:05:00|11899.1|11887.1|11906.3|11894.3|11906.3|11894.3|11897.7|11885.7|162
1614967800000|2021-03-05 18:10:00|11906.1|11894.1|11902.2|11890.2|11906.1|11894.1|11898.6|11886.6|190
1614968100000|2021-03-05 18:15:00|11903.2|11891.2|11896.2|11884.2|11903.4|11891.4|11893.7|11881.7|151
1614968400000|2021-03-05 18:20:00|11895.2|11883.2|11889.3|11877.3|11896.2|11884.2|11889.1|11877.1|143
1614968700000|2021-03-05 18:25:00|11890.5|11878.5|11894.1|11882.1|11896.2|11884.2|11886.4|11874.4|179
1614969000000|2021-03-05 18:30:00|11895.2|11883.2|11893.7|11881.7|11900|11888|11891.2|11879.2|131
1614969300000|2021-03-05 18:35:00|11895.9|11883.9|11905.5|11893.5|11905.9|11893.9|11895.9|11883.9|171
1614969600000|2021-03-05 18:40:00|11905.7|11893.7|11901.6|11889.6|11905.9|11893.9|11898.7|11886.7|612
1614969900000|2021-03-05 18:45:00|11904.1|11892.1|11901.2|11889.2|11904.1|11892.1|11899.6|11887.6|393
1614970200000|2021-03-05 18:50:00|11901.4|11889.4|11901.7|11889.7|11906.2|11894.2|11898.7|11886.7|608
1614970500000|2021-03-05 18:55:00|11901.6|11889.6|11891.9|11879.9|11908|11896|11890.4|11878.4|2403
1614970800000|2021-03-05 19:00:00|11892.1|11880.1|11894.2|11882.2|11903.3|11891.3|11891|11879|830
1615213800000|2021-03-08 14:30:00|11879.4|11867.4|11886.4|11874.4|11896.1|11884.1|11873.6|11861.6|841
1615214100000|2021-03-08 14:35:00|11886.8|11874.8|11916.6|11904.6|11919.3|11907.3|11886.6|11874.6|515
1615214400000|2021-03-08 14:40:00|11916.8|11904.8|11912.1|11900.1|11918.4|11906.4|11910.7|11898.7|266
1615214700000|2021-03-08 14:45:00|11912.4|11900.4|11916.3|11904.3|11918.6|11906.6|11907.4|11895.4|351
1615215000000|2021-03-08 14:50:00|11915.3|11903.3|11901.3|11889.3|11918.6|11906.6|11898.8|11886.8|244
1615215300000|2021-03-08 14:55:00|11902.4|11890.4|11878.7|11866.7|11907.8|11895.8|11876.8|11864.8|449
1615215600000|2021-03-08 15:00:00|11879.8|11867.8|11873.6|11861.6|11885|11873|11866.1|11854.1|396
1615215900000|2021-03-08 15:05:00|11874.6|11862.6|11883.9|11871.9|11885.2|11873.2|11872.3|11860.3|135
1615216200000|2021-03-08 15:10:00|11884.9|11872.9|11882.7|11870.7|11886.2|11874.2|11877.2|11865.2|140
1615216500000|2021-03-08 15:15:00|11880.6|11868.6|11901.4|11889.4|11901.4|11889.4|11880.6|11868.6|226
1615216800000|2021-03-08 15:20:00|11900.4|11888.4|11902.4|11890.4|11905.6|11893.6|11892.9|11880.9|268
1615217100000|2021-03-08 15:25:00|11901.4|11889.4|11914.7|11902.7|11915.7|11903.7|11901.4|11889.4|225
1615217400000|2021-03-08 15:30:00|11915.7|11903.7|11921.1|11909.1|11929.2|11917.2|11914.7|11902.7|312
1615217700000|2021-03-08 15:35:00|11922.1|11910.1|11913.8|11901.8|11923.6|11911.6|11908.6|11896.6|122
1615218000000|2021-03-08 15:40:00|11914|11902|11934|11922|11934|11922|11914|11902|333
1615218300000|2021-03-08 15:45:00|11935.3|11923.3|11926.5|11914.5|11936.3|11924.3|11922|11910|168
1615218600000|2021-03-08 15:50:00|11927|11915|11920.7|11908.7|11929.2|11917.2|11917|11905|183
1615218900000|2021-03-08 15:55:00|11919.7|11907.7|11920.7|11908.7|11927|11915|11914.5|11902.5|211
1615219200000|2021-03-08 16:00:00|11921.7|11909.7|11921.9|11909.9|11933.2|11921.2|11915.4|11903.4|278
1615219500000|2021-03-08 16:05:00|11920.9|11908.9|11918.6|11906.6|11923.1|11911.1|11915.9|11903.9|263
1615219800000|2021-03-08 16:10:00|11918.3|11906.3|11917.5|11905.5|11918.6|11906.6|11906.1|11894.1|283
1615220100000|2021-03-08 16:15:00|11917.2|11905.2|11939.7|11927.7|11942.7|11930.7|11917.2|11905.2|360
1615220400000|2021-03-08 16:20:00|11940|11928|11937.9|11925.9|11943.4|11931.4|11930.2|11918.2|317
1615220700000|2021-03-08 16:25:00|11936.7|11924.7|11938.4|11926.4|11942.9|11930.9|11932.7|11920.7|198
1615221000000|2021-03-08 16:30:00|11938.2|11926.2|11923.4|11911.4|11938.2|11926.2|11922.1|11910.1|201
1615221300000|2021-03-08 16:35:00|11923.6|11911.6|11934.3|11922.3|11938.6|11926.6|11923.4|11911.4|141
1615221600000|2021-03-08 16:40:00|11932.3|11920.3|11935.8|11923.8|11937|11925|11929.5|11917.5|225
1615221900000|2021-03-08 16:45:00|11934.8|11922.8|11941.3|11929.3|11943.6|11931.6|11932.3|11920.3|255
1615222200000|2021-03-08 16:50:00|11941.6|11929.6|11928.8|11916.8|11941.6|11929.6|11928.6|11916.6|129
1615222500000|2021-03-08 16:55:00|11929.9|11917.9|11932.8|11920.8|11933.3|11921.3|11922|11910|148
1615222800000|2021-03-08 17:00:00|11933|11921|11942.3|11930.3|11943.8|11931.8|11933|11921|228
1615223100000|2021-03-08 17:05:00|11942|11930|11936.8|11924.8|11942|11930|11933.3|11921.3|112
1615223400000|2021-03-08 17:10:00|11936.6|11924.6|11939.5|11927.5|11943|11931|11934.3|11922.3|107
1615223700000|2021-03-08 17:15:00|11942|11930|11942.5|11930.5|11945|11933|11940|11928|171
1615224000000|2021-03-08 17:20:00|11944.7|11932.7|11957.2|11945.2|11964.7|11952.7|11944.7|11932.7|163
1615224300000|2021-03-08 17:25:00|11957|11945|11966.9|11954.9|11970.4|11958.4|11952.9|11940.9|249
1615224600000|2021-03-08 17:30:00|11967.2|11955.2|11959.9|11947.9|11967.5|11955.5|11957.7|11945.7|232
1615224900000|2021-03-08 17:35:00|11958.9|11946.9|11972.1|11960.1|11972.3|11960.3|11958.9|11946.9|330
1615225200000|2021-03-08 17:40:00|11972.3|11960.3|11957|11945|11974.3|11962.3|11957|11945|191
1615225500000|2021-03-08 17:45:00|11956|11944|11946.5|11934.5|11963.2|11951.2|11940.7|11928.7|318
1615225800000|2021-03-08 17:50:00|11947.5|11935.5|11937.3|11925.3|11951.5|11939.5|11934.8|11922.8|291
1615226100000|2021-03-08 17:55:00|11935.8|11923.8|11940|11928|11941.3|11929.3|11930.3|11918.3|94
1615226400000|2021-03-08 18:00:00|11939.8|11927.8|11940.1|11928.1|11941.4|11929.4|11934.3|11922.3|130
1615226700000|2021-03-08 18:05:00|11939.1|11927.1|11940.1|11928.1|11941.6|11929.6|11933.4|11921.4|191
1615227000000|2021-03-08 18:10:00|11938.9|11926.9|11932|11920|11941.1|11929.1|11926.4|11914.4|160
1615227300000|2021-03-08 18:15:00|11931.8|11919.8|11931.3|11919.3|11938.5|11926.5|11931|11919|153
1615227600000|2021-03-08 18:20:00|11930.2|11918.2|11929.9|11917.9|11931.7|11919.7|11920.2|11908.2|218
1615227900000|2021-03-08 18:25:00|11930.9|11918.9|11935.4|11923.4|11938.9|11926.9|11928.2|11916.2|219
1615228200000|2021-03-08 18:30:00|11936.4|11924.4|11936.9|11924.9|11939.1|11927.1|11929.6|11917.6|228
1615228500000|2021-03-08 18:35:00|11936.6|11924.6|11938.6|11926.6|11944.6|11932.6|11934.8|11922.8|208
1615228800000|2021-03-08 18:40:00|11938.8|11926.8|11935.7|11923.7|11946.2|11934.2|11931.5|11919.5|1012
1615229100000|2021-03-08 18:45:00|11934.4|11922.4|11932.5|11920.5|11936.9|11924.9|11931.5|11919.5|328
1615229400000|2021-03-08 18:50:00|11933.7|11921.7|11929.4|11917.4|11935|11923|11929.4|11917.4|419
1615229700000|2021-03-08 18:55:00|11929.7|11917.7|11935.5|11923.5|11946.2|11934.2|11925.4|11913.4|2333
1615230000000|2021-03-08 19:00:00|11936.6|11924.6|11936.4|11924.4|11940.9|11928.9|11929.9|11917.9|1566
1615300200000|2021-03-09 14:30:00|11931.5|11919.5|11928.5|11916.5|11933.5|11921.5|11909|11890.8|855
1615300500000|2021-03-09 14:35:00|11928.8|11916.8|11926|11914|11931|11919|11918.5|11906.5|428
1615300800000|2021-03-09 14:40:00|11927|11915|11943.7|11931.7|11947|11935|11925.7|11913.7|216
1615301100000|2021-03-09 14:45:00|11943.2|11931.2|11948.7|11936.7|11953.2|11941.2|11941.2|11929.2|318
1615301400000|2021-03-09 14:50:00|11946.5|11934.5|11980.7|11968.7|11995.7|11983.7|11943.7|11931.7|604
1615301700000|2021-03-09 14:55:00|11979.5|11967.5|11982.5|11970.5|11994.5|11982.5|11977|11965|176
1615302000000|2021-03-09 15:00:00|11981.5|11969.5|11986.5|11974.5|11993.2|11981.2|11977.5|11965.5|441
1615302300000|2021-03-09 15:05:00|11986.2|11974.2|11996.2|11984.2|12010.2|11998.2|11984.7|11972.7|302
1615302600000|2021-03-09 15:10:00|11995.2|11983.2|11977.2|11965.2|11999.5|11987.5|11976|11964|401
1615302900000|2021-03-09 15:15:00|11978.2|11966.2|11973.7|11961.7|11978.5|11966.5|11965.2|11953.2|392
1615303200000|2021-03-09 15:20:00|11979.5|11967.5|11977.5|11965.5|11983.7|11971.7|11967|11955|502
1615303500000|2021-03-09 15:25:00|11974.5|11962.5|11987|11975|11987|11975|11969.7|11957.7|241
1615303800000|2021-03-09 15:30:00|11986.7|11974.7|11993.7|11981.7|11998.5|11986.5|11975.5|11963.5|363
1615304100000|2021-03-09 15:35:00|11994.7|11982.7|11991.5|11979.5|12002.5|11990.5|11989.7|11977.7|248
1615304400000|2021-03-09 15:40:00|11992.5|11980.5|11981.2|11969.2|11995|11983|11981.2|11969.2|237
1615304700000|2021-03-09 15:45:00|11980|11968|11970.5|11958.5|11987.2|11975.2|11964.7|11952.7|328
1615305000000|2021-03-09 15:50:00|11969.5|11957.5|11961|11949|11976.5|11964.5|11961|11949|206
1615305300000|2021-03-09 15:55:00|11964|11952|11984.5|11972.5|11986.5|11974.5|11963.5|11951.5|299
1615305600000|2021-03-09 16:00:00|11982.5|11970.5|11971|11959|11987.5|11975.5|11968.5|11956.5|351
1615305900000|2021-03-09 16:05:00|11966.2|11954.2|11974.9|11962.9|11978.4|11966.4|11960.7|11948.7|536
1615306200000|2021-03-09 16:10:00|11974.7|11962.7|11967.2|11955.2|11977.9|11965.9|11964.2|11952.2|334
1615306500000|2021-03-09 16:15:00|11967.4|11955.4|11955.4|11943.4|11975.4|11963.4|11954.2|11942.2|292
1615306800000|2021-03-09 16:20:00|11954.4|11942.4|11945.9|11933.9|11966.7|11954.7|11943.9|11931.9|200
1615307100000|2021-03-09 16:25:00|11944.9|11932.9|11946.4|11934.4|11952.4|11940.4|11939.7|11927.7|307
1615307400000|2021-03-09 16:30:00|11946.7|11934.7|11953.7|11941.7|11957.7|11945.7|11942.9|11930.9|198
1615307700000|2021-03-09 16:35:00|11953.9|11941.9|11939.2|11927.2|11955.9|11943.9|11936.2|11924.2|211
1615308000000|2021-03-09 16:40:00|11939.4|11927.4|11941.9|11929.9|11946.7|11934.7|11937.2|11925.2|149
1615308300000|2021-03-09 16:45:00|11942.9|11930.9|11947.7|11935.7|11950.9|11938.9|11942.4|11930.4|315
1615308600000|2021-03-09 16:50:00|11947.9|11935.9|11950.9|11938.9|11960.7|11948.7|11945.4|11933.4|257
1615308900000|2021-03-09 16:55:00|11949.9|11937.9|11969.7|11957.7|11971.2|11959.2|11948.9|11936.9|226
1615309200000|2021-03-09 17:00:00|11969.9|11957.9|11960.9|11948.9|11975.4|11963.4|11960.9|11948.9|399
1615309500000|2021-03-09 17:05:00|11959.9|11947.9|11955.9|11943.9|11966.2|11954.2|11954.7|11942.7|273
1615309800000|2021-03-09 17:10:00|11956.9|11944.9|11953.7|11941.7|11964.7|11952.7|11952.7|11940.7|180
1615310100000|2021-03-09 17:15:00|11952.7|11940.7|11950.4|11938.4|11955.2|11943.2|11949.2|11937.2|161
1615310400000|2021-03-09 17:20:00|11949.4|11937.4|11946.9|11934.9|11950.4|11938.4|11946.7|11934.7|125
1615310700000|2021-03-09 17:25:00|11947.2|11935.2|11945.2|11933.2|11948.4|11936.4|11942.2|11930.2|178
1615311000000|2021-03-09 17:30:00|11944.2|11932.2|11959.2|11947.2|11959.2|11947.2|11942.7|11930.7|207
1615311300000|2021-03-09 17:35:00|11959.4|11947.4|11958.7|11946.7|11966.7|11954.7|11956.2|11944.2|345
1615311600000|2021-03-09 17:40:00|11957.4|11945.4|11958.4|11946.4|11968.6|11956.6|11957.4|11945.4|185
1615311900000|2021-03-09 17:45:00|11958.7|11946.7|11940.6|11928.6|11959.9|11947.9|11940.6|11928.6|232
1615312200000|2021-03-09 17:50:00|11941.6|11929.6|11948.4|11936.4|11953.1|11941.1|11941.6|11929.6|138
1615312500000|2021-03-09 17:55:00|11947.1|11935.1|11945.9|11933.9|11947.1|11935.1|11938.6|11926.6|159
1615312800000|2021-03-09 18:00:00|11946.9|11934.9|11950.6|11938.6|11950.6|11938.6|11944.2|11932.2|116
1615313100000|2021-03-09 18:05:00|11953.1|11941.1|11953.9|11941.9|11958.1|11946.1|11945.1|11933.1|205
1615313400000|2021-03-09 18:10:00|11953.6|11941.6|11946.7|11934.7|11959.7|11947.7|11944.2|11932.2|225
1615313700000|2021-03-09 18:15:00|11945.7|11933.7|11951.2|11939.2|11951.2|11939.2|11945.7|11933.7|166
1615314000000|2021-03-09 18:20:00|11948.7|11936.7|11947.7|11935.7|11952.4|11940.4|11946.7|11934.7|95
1615314300000|2021-03-09 18:25:00|11947.9|11935.9|11949.7|11937.7|11951.7|11939.7|11944.9|11932.9|193
1615314600000|2021-03-09 18:30:00|11951.7|11939.7|11957.7|11945.7|11957.9|11945.9|11945.4|11933.4|222
1615314900000|2021-03-09 18:35:00|11955.4|11943.4|11953.2|11941.2|11955.4|11943.4|11951|11939|272
1615315200000|2021-03-09 18:40:00|11952.2|11940.2|11962.2|11950.2|11962.2|11950.2|11950.7|11938.7|332
1615315500000|2021-03-09 18:45:00|11964.5|11952.5|11967.2|11955.2|11977.2|11965.2|11961.7|11949.7|438
1615315800000|2021-03-09 18:50:00|11966.2|11954.2|11971.7|11959.7|11977.9|11965.9|11959.7|11947.7|744
1615316100000|2021-03-09 18:55:00|11971.9|11959.9|11974.2|11962.2|11976.7|11964.7|11963.7|11951.7|1978
1615316400000|2021-03-09 19:00:00|11972.3|11960.3|11975.7|11963.7|11979.2|11967.2|11970.2|11958.2|808
1615386600000|2021-03-10 14:30:00|11941.7|11929.7|11951.4|11939.4|11958.6|11946.6|11926.7|11914.7|905
1615386900000|2021-03-10 14:35:00|11950.5|11938.5|11947.4|11935.4|11955.6|11943.6|11944.2|11932.2|292
1615387200000|2021-03-10 14:40:00|11947.7|11935.7|11931.2|11919.2|11948.7|11936.7|11931.2|11919.2|173
1615387500000|2021-03-10 14:45:00|11933.1|11921.1|11918.8|11906.8|11935.1|11923.1|11902.6|11890.6|711
1615387800000|2021-03-10 14:50:00|11917.9|11905.9|11908|11896|11921.3|11909.3|11884.7|11872.7|764
1615388100000|2021-03-10 14:55:00|11906.8|11894.8|11926.2|11914.2|11928.5|11916.5|11903.5|11891.5|358
1615388400000|2021-03-10 15:00:00|11926|11914|11907.6|11895.6|11927.9|11915.9|11901.3|11889.3|472
1615388700000|2021-03-10 15:05:00|11905.6|11893.6|11905.6|11893.6|11908.1|11896.1|11892.6|11880.6|425
1615389000000|2021-03-10 15:10:00|11904.6|11892.6|11882.3|11870.3|11905.9|11893.9|11878.8|11866.8|373
1615389300000|2021-03-10 15:15:00|11882|11870|11875.9|11863.9|11887|11875|11865.7|11853.7|845
1615389600000|2021-03-10 15:20:00|11876.9|11864.9|11874.4|11862.4|11888.2|11876.2|11872.7|11860.7|551
1615389900000|2021-03-10 15:25:00|11875.4|11863.4|11883.6|11871.6|11894.8|11882.8|11872.3|11860.3|494
1615390200000|2021-03-10 15:30:00|11883.9|11871.9|11882.8|11870.8|11894.7|11882.7|11877.7|11865.7|361
1615390500000|2021-03-10 15:35:00|11880.9|11868.9|11886.9|11874.9|11893.6|11881.6|11880.6|11868.6|477
1615390800000|2021-03-10 15:40:00|11889.2|11877.2|11891.4|11879.4|11895.1|11883.1|11880.4|11868.4|194
1615391100000|2021-03-10 15:45:00|11890.3|11878.3|11895.1|11883.1|11895.1|11883.1|11881|11869|274
1615391400000|2021-03-10 15:50:00|11896.1|11884.1|11884.4|11872.4|11900.3|11888.3|11882.9|11870.9|199
1615391700000|2021-03-10 15:55:00|11884.2|11872.2|11881.1|11869.1|11885.6|11873.6|11874.9|11862.9|309
1615392000000|2021-03-10 16:00:00|11879.9|11867.9|11888.3|11876.3|11888.3|11876.3|11872.9|11860.9|379
1615392300000|2021-03-10 16:05:00|11887.4|11875.4|11910|11898|11910.7|11898.7|11884.9|11872.9|264
1615392600000|2021-03-10 16:10:00|11909.8|11897.8|11901.4|11889.4|11909.8|11897.8|11900.4|11888.4|162
1615392900000|2021-03-10 16:15:00|11904.9|11892.9|11897|11885|11906.2|11894.2|11897|11885|238
1615393200000|2021-03-10 16:20:00|11895.8|11883.8|11888|11876|11897|11885|11888|11876|142
1615393500000|2021-03-10 16:25:00|11889|11877|11901|11889|11902.2|11890.2|11887|11875|228
1615393800000|2021-03-10 16:30:00|11902.2|11890.2|11907.2|11895.2|11908.4|11896.4|11894.3|11882.3|184
1615394100000|2021-03-10 16:35:00|11908.2|11896.2|11902.9|11890.9|11909|11897|11900.2|11888.2|204
1615394400000|2021-03-10 16:40:00|11902|11890|11895.6|11883.6|11905.1|11893.1|11893.7|11881.7|258
1615394700000|2021-03-10 16:45:00|11895.9|11883.9|11905.2|11893.2|11911.5|11899.5|11895.9|11883.9|259
1615395000000|2021-03-10 16:50:00|11904|11892|11908.7|11896.7|11913.7|11901.7|11903.4|11891.4|158
1615395300000|2021-03-10 16:55:00|11909|11897|11902|11890|11909|11897|11902|11890|99
1615395600000|2021-03-10 17:00:00|11901.1|11889.1|11895.3|11883.3|11901.1|11889.1|11884.5|11872.5|291
1615395900000|2021-03-10 17:05:00|11895.6|11883.6|11885.9|11873.9|11898.1|11886.1|11884.4|11872.4|239
1615396200000|2021-03-10 17:10:00|11885.6|11873.6|11903.1|11891.1|11903.1|11891.1|11885.6|11873.6|146
1615396500000|2021-03-10 17:15:00|11902.8|11890.8|11898.7|11886.7|11902.8|11890.8|11896.2|11884.2|208
1615396800000|2021-03-10 17:20:00|11897.7|11885.7|11901|11889|11901|11889|11887.4|11875.4|587
1615397100000|2021-03-10 17:25:00|11902|11890|11883.3|11871.3|11902.3|11890.3|11878.6|11866.6|267
1615397400000|2021-03-10 17:30:00|11883.6|11871.6|11886.1|11874.1|11888.9|11876.9|11880.8|11868.8|228
1615397700000|2021-03-10 17:35:00|11886.4|11874.4|11889.9|11877.9|11891.4|11879.4|11885.1|11873.1|190
1615398000000|2021-03-10 17:40:00|11888.9|11876.9|11887.4|11875.4|11888.9|11876.9|11886.4|11874.4|101
1615398300000|2021-03-10 17:45:00|11886.4|11874.4|11885.4|11873.4|11887.6|11875.6|11884.4|11872.4|177
1615398600000|2021-03-10 17:50:00|11884.4|11872.4|11886.9|11874.9|11886.9|11874.9|11880.5|11868.5|411
1615398900000|2021-03-10 17:55:00|11884.4|11872.4|11887.9|11875.9|11888.9|11876.9|11882.5|11870.5|110
1615399200000|2021-03-10 18:00:00|11886.9|11874.9|11886.7|11874.7|11887.9|11875.9|11886.4|11874.4|115
1615399500000|2021-03-10 18:05:00|11886.9|11874.9|11885.7|11873.7|11886.9|11874.9|11884.4|11872.4|124
1615399800000|2021-03-10 18:10:00|11884.7|11872.7|11888.9|11876.9|11894.3|11882.3|11882.5|11870.5|445
1615400100000|2021-03-10 18:15:00|11887.6|11875.6|11905.8|11893.8|11908.8|11896.8|11886.7|11874.7|216
1615400400000|2021-03-10 18:20:00|11905.6|11893.6|11900.4|11888.4|11905.6|11893.6|11896.1|11884.1|141
1615400700000|2021-03-10 18:25:00|11899.4|11887.4|11897.4|11885.4|11903.3|11891.3|11895.8|11883.8|132
1615401000000|2021-03-10 18:30:00|11896.1|11884.1|11892.1|11880.1|11896.1|11884.1|11889.3|11877.3|314
1615401300000|2021-03-10 18:35:00|11893.3|11881.3|11889.4|11877.4|11893.9|11881.9|11889.4|11877.4|206
1615401600000|2021-03-10 18:40:00|11889.7|11877.7|11888.9|11876.9|11893.3|11881.3|11887.2|11875.2|183
1615401900000|2021-03-10 18:45:00|11888.6|11876.6|11887.1|11875.1|11890.8|11878.8|11885.3|11873.3|397
1615402200000|2021-03-10 18:50:00|11887.4|11875.4|11884.9|11872.9|11897.5|11885.5|11883.3|11871.3|570
1615402500000|2021-03-10 18:55:00|11884.6|11872.6|11884.1|11872.1|11894.6|11882.6|11873.9|11861.9|1970
1615402800000|2021-03-10 19:00:00|11883.2|11871.2|11898|11886|11898|11886|11881.1|11869.1|946
1615473000000|2021-03-11 14:30:00|11927.6|11915.6|11888.2|11876.2|11927.6|11915.6|11881.9|11869.9|780
1615473300000|2021-03-11 14:35:00|11887.9|11875.9|11894.2|11882.2|11898.3|11886.3|11884.7|11872.7|242
1615473600000|2021-03-11 14:40:00|11893.9|11881.9|11916.6|11904.6|11918.8|11906.8|11892|11880|459
1615473900000|2021-03-11 14:45:00|11915.6|11903.6|11911.1|11899.1|11915.9|11903.9|11902|11890|398
1615474200000|2021-03-11 14:50:00|11910.8|11898.8|11913.1|11901.1|11914|11902|11905.2|11893.2|220
1615474500000|2021-03-11 14:55:00|11912.1|11900.1|11898.8|11886.8|11913.1|11901.1|11897.3|11885.3|289
1615474800000|2021-03-11 15:00:00|11898.6|11886.6|11899.6|11887.6|11905.6|11893.6|11898.6|11886.6|213
1615475100000|2021-03-11 15:05:00|11899.9|11887.9|11877.5|11865.5|11908.2|11896.2|11875.6|11863.6|286
1615475400000|2021-03-11 15:10:00|11879|11867|11863.3|11851.3|11884|11872|11857.9|11845.9|416
1615475700000|2021-03-11 15:15:00|11863.6|11851.6|11881.6|11869.6|11891.1|11879.1|11860.4|11848.4|494
1615476000000|2021-03-11 15:20:00|11880.7|11868.7|11881.8|11869.8|11887.3|11875.3|11877.7|11865.7|536
1615476300000|2021-03-11 15:25:00|11880.9|11868.9|11903.5|11891.5|11904.4|11892.4|11878.4|11866.4|245
1615476600000|2021-03-11 15:30:00|11904.4|11892.4|11899.4|11887.4|11904.8|11892.8|11897.8|11885.8|239
1615476900000|2021-03-11 15:35:00|11898.5|11886.5|11881.9|11869.9|11898.5|11886.5|11878.7|11866.7|279
1615477200000|2021-03-11 15:40:00|11882.1|11870.1|11868.6|11856.6|11884.9|11872.9|11867.6|11855.6|330
1615477500000|2021-03-11 15:45:00|11868.3|11856.3|11881.4|11869.4|11881.4|11869.4|11868.3|11856.3|414
1615477800000|2021-03-11 15:50:00|11880.1|11868.1|11875.7|11863.7|11884.5|11872.5|11874.5|11862.5|152
1615478100000|2021-03-11 15:55:00|11877|11865|11866|11854|11877|11865|11864.8|11852.8|237
1615478400000|2021-03-11 16:00:00|11865.1|11853.1|11875.7|11863.7|11877.9|11865.9|11864.8|11852.8|199
1615478700000|2021-03-11 16:05:00|11876.9|11864.9|11874.9|11862.9|11879.3|11867.3|11870.5|11858.5|393
1615479000000|2021-03-11 16:10:00|11873.7|11861.7|11865.9|11853.9|11876.7|11864.7|11865.9|11853.9|461
1615479300000|2021-03-11 16:15:00|11863.7|11851.7|11864.5|11852.5|11870|11858|11863.4|11851.4|261
1615479600000|2021-03-11 16:20:00|11865.7|11853.7|11874.5|11862.5|11874.5|11862.5|11864.2|11852.2|325
1615479900000|2021-03-11 16:25:00|11874.7|11862.7|11868.3|11856.3|11875.1|11863.1|11868|11856|249
1615480200000|2021-03-11 16:30:00|11868|11856|11865.9|11853.9|11868.6|11856.6|11863.4|11851.4|167
1615480500000|2021-03-11 16:35:00|11866.2|11854.2|11863.1|11851.1|11872.5|11860.5|11862.8|11850.8|273
1615480800000|2021-03-11 16:40:00|11863.4|11851.4|11855.8|11843.8|11863.4|11851.4|11853.3|11841.3|863
1615481100000|2021-03-11 16:45:00|11857|11845|11866.5|11854.5|11867.5|11855.5|11855.2|11843.2|265
1615481400000|2021-03-11 16:50:00|11864.6|11852.6|11865.3|11853.3|11867.5|11855.5|11862.1|11850.1|207
1615481700000|2021-03-11 16:55:00|11865.6|11853.6|11870.9|11858.9|11877.2|11865.2|11865.6|11853.6|308
1615482000000|2021-03-11 17:00:00|11867.9|11855.9|11855.4|11843.4|11867.9|11855.9|11855.4|11843.4|204
1615482300000|2021-03-11 17:05:00|11855.7|11843.7|11856.3|11844.3|11857.3|11845.3|11849.8|11837.8|175
1615482600000|2021-03-11 17:10:00|11855.4|11843.4|11853.6|11841.6|11857.3|11845.3|11851.4|11839.4|132
1615482900000|2021-03-11 17:15:00|11852.7|11840.7|11854.2|11842.2|11855.8|11843.8|11848.6|11836.6|192
1615483200000|2021-03-11 17:20:00|11855.5|11843.5|11858.6|11846.6|11858.6|11846.6|11853.6|11841.6|325
1615483500000|2021-03-11 17:25:00|11858.3|11846.3|11858.9|11846.9|11863.6|11851.6|11853.9|11841.9|144
1615483800000|2021-03-11 17:30:00|11858|11846|11868.6|11856.6|11872.4|11860.4|11855.2|11843.2|118
1615484100000|2021-03-11 17:35:00|11867.7|11855.7|11863.3|11851.3|11873.6|11861.6|11862.4|11850.4|128
1615484400000|2021-03-11 17:40:00|11864.3|11852.3|11859.1|11847.1|11868.9|11856.9|11858.9|11846.9|232
1615484700000|2021-03-11 17:45:00|11858.9|11846.9|11857.6|11845.6|11862|11850|11855.1|11843.1|236
1615485000000|2021-03-11 17:50:00|11857.3|11845.3|11857|11845|11860.8|11848.8|11854.8|11842.8|234
1615485300000|2021-03-11 17:55:00|11857.3|11845.3|11864.8|11852.8|11864.8|11852.8|11855.8|11843.8|182
1615485600000|2021-03-11 18:00:00|11864.2|11852.2|11872.3|11860.3|11872.3|11860.3|11861.7|11849.7|216
1615485900000|2021-03-11 18:05:00|11872.6|11860.6|11872.3|11860.3|11877.3|11865.3|11872.3|11860.3|168
1615486200000|2021-03-11 18:10:00|11873.6|11861.6|11864.5|11852.5|11874.5|11862.5|11861|11849|274
1615486500000|2021-03-11 18:15:00|11865.4|11853.4|11866.8|11854.8|11871.6|11859.6|11863.5|11851.5|231
1615486800000|2021-03-11 18:20:00|11865.6|11853.6|11868.9|11856.9|11869.8|11857.8|11863.9|11851.9|350
1615487100000|2021-03-11 18:25:00|11869.8|11857.8|11880.1|11868.1|11886.3|11874.3|11868.4|11856.4|380
1615487400000|2021-03-11 18:30:00|11879.8|11867.8|11882.5|11870.5|11887.8|11875.8|11877.6|11865.6|409
1615487700000|2021-03-11 18:35:00|11883.7|11871.7|11887.4|11875.4|11901.2|11889.2|11881.7|11869.7|475
1615488000000|2021-03-11 18:40:00|11887.7|11875.7|11887.1|11875.1|11888.7|11876.7|11879.8|11867.8|261
1615488300000|2021-03-11 18:45:00|11888.1|11876.1|11881.9|11869.9|11891|11879|11878.8|11866.8|383
1615488600000|2021-03-11 18:50:00|11889.4|11877.4|11897.3|11885.3|11904.9|11892.9|11881.9|11869.9|425
1615488900000|2021-03-11 18:55:00|11898.2|11886.2|11884.9|11872.9|11901|11889|11882.4|11870.4|1837
1615489200000|2021-03-11 19:00:00|11884.6|11872.6|11874.9|11862.9|11885.2|11873.2|11873.7|11861.7|1323
1615559400000|2021-03-12 14:30:00|11880.1|11868.1|11904.3|11892.3|11906.8|11894.8|11874.5|11862.5|1073
1615559700000|2021-03-12 14:35:00|11903.3|11891.3|11916.8|11904.8|11917.1|11905.1|11903.3|11891.3|635
1615560000000|2021-03-12 14:40:00|11915.8|11903.8|11923.3|11911.3|11924.6|11912.6|11915.8|11903.8|288
1615560300000|2021-03-12 14:45:00|11924.3|11912.3|11923.6|11911.6|11929.3|11917.3|11914.9|11902.9|523
1615560600000|2021-03-12 14:50:00|11922.7|11910.7|11932.7|11920.7|11935.5|11923.5|11917.1|11905.1|433
1615560900000|2021-03-12 14:55:00|11933.6|11921.6|11949.9|11937.9|11959.9|11947.9|11933.6|11921.6|441
1615561200000|2021-03-12 15:00:00|11950.2|11938.2|11962.4|11950.4|11974|11962|11949.9|11937.9|432
1615561500000|2021-03-12 15:05:00|11963.3|11951.3|11952.4|11940.4|11967.7|11955.7|11944.3|11932.3|490
1615561800000|2021-03-12 15:10:00|11953.3|11941.3|11968|11956|11968.3|11956.3|11953.3|11941.3|314
1615562100000|2021-03-12 15:15:00|11969.3|11957.3|11987.7|11975.7|11997.4|11985.4|11969|11957|812
1615562400000|2021-03-12 15:20:00|11988.6|11976.6|11981.1|11969.1|11996.1|11984.1|11978.9|11966.9|627
1615562700000|2021-03-12 15:25:00|11981.4|11969.4|11969.6|11957.6|11985.8|11973.8|11955.2|11943.2|436
1615563000000|2021-03-12 15:30:00|11970.8|11958.8|11965.2|11953.2|11985.8|11973.8|11965.2|11953.2|353
1615563300000|2021-03-12 15:35:00|11967.7|11955.7|11981.8|11969.8|11981.8|11969.8|11963.3|11951.3|187
1615563600000|2021-03-12 15:40:00|11980.5|11968.5|11990.2|11978.2|11997.1|11985.1|11980.5|11968.5|224
1615563900000|2021-03-12 15:45:00|11991.2|11979.2|11999.6|11987.6|12007.7|11995.7|11991.2|11979.2|284
1615564200000|2021-03-12 15:50:00|11998.7|11986.7|11967.1|11955.1|11998.7|11986.7|11965.9|11953.9|190
1615564500000|2021-03-12 15:55:00|11966.8|11954.8|11955.2|11943.2|11967.4|11955.4|11955.2|11943.2|200
1615564800000|2021-03-12 16:00:00|11955.9|11943.9|11944.3|11932.3|11960.9|11948.9|11944.3|11932.3|220
1615565100000|2021-03-12 16:05:00|11945.3|11933.3|11944.6|11932.6|11950.9|11938.9|11942.8|11930.8|201
1615565400000|2021-03-12 16:10:00|11945.9|11933.9|11943.4|11931.4|11954|11942|11943.4|11931.4|300
1615565700000|2021-03-12 16:15:00|11943.1|11931.1|11955.3|11943.3|11957.4|11945.4|11940.6|11928.6|156
1615566000000|2021-03-12 16:20:00|11955.6|11943.6|11953.4|11941.4|11961.5|11949.5|11947.1|11935.1|302
1615566300000|2021-03-12 16:25:00|11952.4|11940.4|11959|11947|11959.3|11947.3|11952.1|11940.1|205
1615566600000|2021-03-12 16:30:00|11959.3|11947.3|11961.5|11949.5|11964.6|11952.6|11958.1|11946.1|118
1615566900000|2021-03-12 16:35:00|11961.8|11949.8|11979.7|11967.7|11979.7|11967.7|11961.8|11949.8|119
1615567200000|2021-03-12 16:40:00|11980.6|11968.6|11987.5|11975.5|11990.3|11978.3|11980.6|11968.6|129
1615567500000|2021-03-12 16:45:00|11987.2|11975.2|11981.9|11969.9|12000.3|11988.3|11977.2|11965.2|288
1615567800000|2021-03-12 16:50:00|11981.6|11969.6|11970.3|11958.3|11984.7|11972.7|11970.3|11958.3|250
1615568100000|2021-03-12 16:55:00|11968.1|11956.1|11973.4|11961.4|11976.9|11964.9|11962.8|11950.8|155
1615568400000|2021-03-12 17:00:00|11972.8|11960.8|11975|11963|11979.7|11967.7|11971.9|11959.9|133
1615568700000|2021-03-12 17:05:00|11975.9|11963.9|11971|11959|11979.4|11967.4|11967.2|11955.2|140
1615569000000|2021-03-12 17:10:00|11970|11958|11967.5|11955.5|11971.3|11959.3|11961.3|11949.3|246
1615569300000|2021-03-12 17:15:00|11966.6|11954.6|11967.5|11955.5|11970.3|11958.3|11960|11948|212
1615569600000|2021-03-12 17:20:00|11966.3|11954.3|11954.1|11942.1|11967.5|11955.5|11953.8|11941.8|216
1615569900000|2021-03-12 17:25:00|11953.2|11941.2|11957.9|11945.9|11958.8|11946.8|11945.3|11933.3|216
1615570200000|2021-03-12 17:30:00|11958.8|11946.8|11961.9|11949.9|11966.6|11954.6|11957.2|11945.2|110
1615570500000|2021-03-12 17:35:00|11962.2|11950.2|11959.4|11947.4|11966.6|11954.6|11957.9|11945.9|103
1615570800000|2021-03-12 17:40:00|11960.4|11948.4|11968.5|11956.5|11971.9|11959.9|11959.4|11947.4|241
1615571100000|2021-03-12 17:45:00|11969.4|11957.4|11969.8|11957.8|11971.6|11959.6|11964.8|11952.8|132
1615571400000|2021-03-12 17:50:00|11970.7|11958.7|11965.4|11953.4|11974.8|11962.8|11959.5|11947.5|309
1615571700000|2021-03-12 17:55:00|11963.5|11951.5|11950.1|11938.1|11966.7|11954.7|11950.1|11938.1|235
1615572000000|2021-03-12 18:00:00|11949.8|11937.8|11951.4|11939.4|11954.2|11942.2|11946.7|11934.7|121
1615572300000|2021-03-12 18:05:00|11951|11939|11952.3|11940.3|11954.5|11942.5|11948.9|11936.9|95
1615572600000|2021-03-12 18:10:00|11952|11940|11939.2|11927.2|11953.6|11941.6|11929.2|11917.2|218
1615572900000|2021-03-12 18:15:00|11937.9|11925.9|11935.1|11923.1|11937.9|11925.9|11926.7|11914.7|120
1615573200000|2021-03-12 18:20:00|11933.9|11921.9|11932.3|11920.3|11934.8|11922.8|11926.7|11914.7|138
1615573500000|2021-03-12 18:25:00|11932|11920|11940.1|11928.1|11942|11930|11931.7|11919.7|95
1615573800000|2021-03-12 18:30:00|11940.5|11928.5|11941.1|11929.1|11943.6|11931.6|11931.7|11919.7|262
1615574100000|2021-03-12 18:35:00|11940.8|11928.8|11947|11935|11948.6|11936.6|11938|11926|268
1615574400000|2021-03-12 18:40:00|11947.3|11935.3|11939.9|11927.9|11949.8|11937.8|11939.9|11927.9|96
1615574700000|2021-03-12 18:45:00|11939.5|11927.5|11934.9|11922.9|11945.8|11933.8|11933.9|11921.9|211
1615575000000|2021-03-12 18:50:00|11934.2|11922.2|11938.9|11926.9|11940.5|11928.5|11929.2|11917.2|209
1615575300000|2021-03-12 18:55:00|11939.2|11927.2|11941.1|11929.1|11944.9|11932.9|11934.2|11922.2|803
1615575600000|2021-03-12 19:00:00|11941.4|11929.4|11932.7|11920.7|11943|11931|11929.9|11917.9|478
1615815000000|2021-03-15 13:30:00|11939.9|11927.9|11995.4|11983.4|12003.4|11991.4|11939.9|11927.9|544
1615815300000|2021-03-15 13:35:00|11995|11983|11999.5|11987.5|12000.4|11988.4|11991.8|11979.8|174
1615815600000|2021-03-15 13:40:00|11998.6|11986.6|11992.9|11980.9|12014.7|12002.7|11989.1|11977.1|280
1615815900000|2021-03-15 13:45:00|11997|11985|11998.6|11986.6|11999|11987|11987.5|11975.5|176
1615816200000|2021-03-15 13:50:00|11998.3|11986.3|12005|11993|12005.9|11993.9|11985.6|11973.6|225
1615816500000|2021-03-15 13:55:00|12004.6|11992.6|12002.4|11990.4|12013.6|12001.6|12002.4|11990.4|352
1615816800000|2021-03-15 14:00:00|12001.6|11989.6|11993.2|11981.2|12001.6|11989.6|11993.2|11981.2|132
1615817100000|2021-03-15 14:05:00|11992.3|11980.3|11978.5|11966.5|11992.3|11980.3|11968.5|11956.5|252
1615817400000|2021-03-15 14:10:00|11979.7|11967.7|11983.1|11971.1|11986.9|11974.9|11975.9|11963.9|184
1615817700000|2021-03-15 14:15:00|11982.2|11970.2|11972.3|11960.3|11983.9|11971.9|11972.3|11960.3|123
1615818000000|2021-03-15 14:20:00|11973.2|11961.2|11980.2|11968.2|11988|11976|11972.2|11960.2|182
1615818300000|2021-03-15 14:25:00|11981|11969|11973.2|11961.2|11984.4|11972.4|11971.9|11959.9|134
1615818600000|2021-03-15 14:30:00|11973.5|11961.5|11996.2|11984.2|11999.4|11987.4|11973.5|11961.5|436
1615818900000|2021-03-15 14:35:00|11995.3|11983.3|12002.4|11990.4|12003.3|11991.3|11991.9|11979.9|298
1615819200000|2021-03-15 14:40:00|12002|11990|12014.7|12002.7|12016.3|12004.3|11998.6|11986.6|721
1615819500000|2021-03-15 14:45:00|12013.8|12001.8|12020.9|12008.9|12024.4|12012.4|12010.8|11998.8|166
1615819800000|2021-03-15 14:50:00|12020.6|12008.6|12023.5|12011.5|12026.3|12014.3|12019.8|12007.8|213
1615820100000|2021-03-15 14:55:00|12026|12014|12011.4|11999.4|12028.2|12016.2|12004.7|11992.7|353
1615820400000|2021-03-15 15:00:00|12015|12003|12027.1|12015.1|12027.1|12015.1|12013.9|12001.9|164
1615820700000|2021-03-15 15:05:00|12026.2|12014.2|12033.1|12021.1|12033.9|12021.9|12014.6|12002.6|211
1615821000000|2021-03-15 15:10:00|12033.9|12021.9|12037.1|12025.1|12041.1|12029.1|12031.8|12019.8|169
1615821300000|2021-03-15 15:15:00|12038|12026|12028.1|12016.1|12039.6|12027.6|12026.7|12014.7|138
1615821600000|2021-03-15 15:20:00|12027.2|12015.2|12025|12013|12028.4|12016.4|12017.7|12005.7|251
1615821900000|2021-03-15 15:25:00|12025.4|12013.4|12025.9|12013.9|12030.2|12018.2|12022.9|12010.9|85
1615822200000|2021-03-15 15:30:00|12027.7|12015.7|12013.4|12001.4|12028.1|12016.1|12008.1|11996.1|191
1615822500000|2021-03-15 15:35:00|12015.2|12003.2|12012.2|12000.2|12018.2|12006.2|12011.2|11999.2|90
1615822800000|2021-03-15 15:40:00|12013.1|12001.1|12013.2|12001.2|12021|12009|12012.1|12000.1|91
1615823100000|2021-03-15 15:45:00|12014.1|12002.1|12017.2|12005.2|12023.1|12011.1|12008.6|11996.6|136
1615823400000|2021-03-15 15:50:00|12016.3|12004.3|12017.2|12005.2|12024.4|12012.4|12010.8|11998.8|79
1615823700000|2021-03-15 15:55:00|12018.5|12006.5|12014.5|12002.5|12018.5|12006.5|12012.6|12000.6|118
1615824000000|2021-03-15 16:00:00|12015.4|12003.4|12012.8|12000.8|12019|12007|12009.4|11997.4|152
1615824300000|2021-03-15 16:05:00|12012.4|12000.4|12011.7|11999.7|12018.7|12006.7|12006.3|11994.3|219
1615824600000|2021-03-15 16:10:00|12009.9|11997.9|12003.8|11991.8|12011.3|11999.3|12003.8|11991.8|104
1615824900000|2021-03-15 16:15:00|12005.4|11993.4|12005.3|11993.3|12013.5|12001.5|12003.8|11991.8|117
1615825200000|2021-03-15 16:20:00|12005.7|11993.7|12004.3|11992.3|12012.8|12000.8|12004.3|11992.3|121
1615825500000|2021-03-15 16:25:00|12005.2|11993.2|11998.1|11986.1|12008.1|11996.1|11998.1|11986.1|99
1615825800000|2021-03-15 16:30:00|11999.7|11987.7|12006.6|11994.6|12011.5|11999.5|11996.9|11984.9|104
1615826100000|2021-03-15 16:35:00|12005.3|11993.3|12002.6|11990.6|12007.6|11995.6|11997.5|11985.5|144
1615826400000|2021-03-15 16:40:00|12003.5|11991.5|12008|11996|12009.2|11997.2|12001.4|11989.4|88
1615826700000|2021-03-15 16:45:00|12008.4|11996.4|12012.7|12000.7|12014.4|12002.4|12008.4|11996.4|86
1615827000000|2021-03-15 16:50:00|12013.6|12001.6|12006.9|11994.9|12013.6|12001.6|12002.6|11990.6|345
1615827300000|2021-03-15 16:55:00|12006.1|11994.1|12010.8|11998.8|12012.1|12000.1|12006.1|11994.1|80
1615827600000|2021-03-15 17:00:00|12010|11998|12020.2|12008.2|12021.6|12009.6|12010|11998|119
1615827900000|2021-03-15 17:05:00|12019.9|12007.9|12015.5|12003.5|12019.9|12007.9|12012.4|12000.4|68
1615828200000|2021-03-15 17:10:00|12016.4|12004.4|12020.9|12008.9|12024.6|12012.6|12013|12001|102
1615828500000|2021-03-15 17:15:00|12020|12008|12003.2|11991.2|12020|12008|12003.2|11991.2|129
1615828800000|2021-03-15 17:20:00|12002.8|11990.8|12006.8|11994.8|12008.9|11996.9|12001|11989|89
1615829100000|2021-03-15 17:25:00|12006.4|11994.4|12000|11988|12008|11996|11999.7|11987.7|128
1615829400000|2021-03-15 17:30:00|12000.4|11988.4|12016.2|12004.2|12018.4|12006.4|12000.4|11988.4|69
1615829700000|2021-03-15 17:35:00|12017.4|12005.4|12011.2|11999.2|12020.3|12008.3|12010.4|11998.4|139
1615830000000|2021-03-15 17:40:00|12010.3|11998.3|12017.7|12005.7|12017.7|12005.7|12010.3|11998.3|97
1615830300000|2021-03-15 17:45:00|12016.9|12004.9|12010.1|11998.1|12022.7|12010.7|12004.9|11992.9|329
1615830600000|2021-03-15 17:50:00|12009.3|11997.3|12023|12011|12026.5|12014.5|12002.9|11990.9|592
1615830900000|2021-03-15 17:55:00|12023.9|12011.9|11995.7|11983.7|12024.8|12012.8|11993.7|11981.7|632
1615831200000|2021-03-15 18:00:00|11995.3|11983.3|11988.4|11976.4|11997.7|11985.7|11980.9|11968.9|515
1615901400000|2021-03-16 13:30:00|12006.7|11994.7|11995.7|11983.7|12006.7|11994.7|11980.4|11968.4|621
1615901700000|2021-03-16 13:35:00|11996.1|11984.1|11996.7|11984.7|12000.8|11988.8|11991.9|11979.9|264
1615902000000|2021-03-16 13:40:00|11995.8|11983.8|11994.6|11982.6|11995.8|11983.8|11992|11980|263
1615902300000|2021-03-16 13:45:00|11992.9|11980.9|11993.3|11981.3|11994.6|11982.6|11992.9|11980.9|262
1615902600000|2021-03-16 13:50:00|11992.9|11980.9|11977.4|11965.4|11993.7|11981.7|11975.2|11963.2|489
1615902900000|2021-03-16 13:55:00|11977|11965|11973.9|11961.9|11985.8|11973.8|11973.9|11961.9|350
1615903200000|2021-03-16 14:00:00|11974.8|11962.8|11982.6|11970.6|11987.8|11975.8|11971.9|11959.9|462
1615903500000|2021-03-16 14:05:00|11983.5|11971.5|11975.8|11963.8|11988.4|11976.4|11971.2|11959.2|295
1615903800000|2021-03-16 14:10:00|11974.9|11962.9|11980.8|11968.8|11981.9|11969.9|11973.2|11961.2|275
1615904100000|2021-03-16 14:15:00|11982.6|11970.6|11997|11985|11997|11985|11982.6|11970.6|194
1615904400000|2021-03-16 14:20:00|11995.7|11983.7|11990.6|11978.6|11997|11985|11985.6|11973.6|228
1615904700000|2021-03-16 14:25:00|11989.7|11977.7|11978.1|11966.1|11989.7|11977.7|11978.1|11966.1|163
1615905000000|2021-03-16 14:30:00|11978.9|11966.9|11977.2|11965.2|11982.9|11970.9|11976.3|11964.3|148
1615905300000|2021-03-16 14:35:00|11976.3|11964.3|11978.2|11966.2|11983.6|11971.6|11971.2|11959.2|137
1615905600000|2021-03-16 14:40:00|11978.6|11966.6|11977.6|11965.6|11979.4|11967.4|11973.2|11961.2|64
1615905900000|2021-03-16 14:45:00|11976.8|11964.8|11972.1|11960.1|11976.8|11964.8|11971.7|11959.7|118
1615906200000|2021-03-16 14:50:00|11971.7|11959.7|11953.6|11941.6|11974.2|11962.2|11953.6|11941.6|158
1615906500000|2021-03-16 14:55:00|11951.9|11939.9|11946.4|11934.4|11952.3|11940.3|11925.7|11913.7|410
1615906800000|2021-03-16 15:00:00|11945.6|11933.6|11942.4|11930.4|11950.6|11938.6|11939.9|11927.9|156
1615907100000|2021-03-16 15:05:00|11941.2|11929.2|11943.4|11931.4|11944.1|11932.1|11934.4|11922.4|290
1615907400000|2021-03-16 15:10:00|11943|11931|11941.5|11929.5|11943.4|11931.4|11935.6|11923.6|217
1615907700000|2021-03-16 15:15:00|11942.3|11930.3|11949.4|11937.4|11952.4|11940.4|11938.3|11926.3|225
1615908000000|2021-03-16 15:20:00|11948.5|11936.5|11955.7|11943.7|11956.5|11944.5|11943.3|11931.3|149
1615908300000|2021-03-16 15:25:00|11956.1|11944.1|11950|11938|11960|11948|11948.4|11936.4|107
1615908600000|2021-03-16 15:30:00|11949.7|11937.7|11953|11941|11957.9|11945.9|11948.4|11936.4|88
1615908900000|2021-03-16 15:35:00|11952.6|11940.6|11960.9|11948.9|11960.9|11948.9|11952.6|11940.6|82
1615909200000|2021-03-16 15:40:00|11960.5|11948.5|11950.1|11938.1|11960.5|11948.5|11945.6|11933.6|117
1615909500000|2021-03-16 15:45:00|11950.5|11938.5|11943.1|11931.1|11950.5|11938.5|11935.2|11923.2|128
1615909800000|2021-03-16 15:50:00|11943.5|11931.5|11949.8|11937.8|11956.7|11944.7|11938.9|11926.9|208
1615910100000|2021-03-16 15:55:00|11951|11939|11952.3|11940.3|11954.9|11942.9|11949|11937|164
1615910400000|2021-03-16 16:00:00|11949.8|11937.8|11958.2|11946.2|11959|11947|11949.8|11937.8|77
1615910700000|2021-03-16 16:05:00|11957.4|11945.4|11963.7|11951.7|11964.9|11952.9|11953.3|11941.3|153
1615911000000|2021-03-16 16:10:00|11963.3|11951.3|11961.5|11949.5|11967.4|11955.4|11957.3|11945.3|92
1615911300000|2021-03-16 16:15:00|11960.2|11948.2|11959|11947|11964.9|11952.9|11952.8|11940.8|135
1615911600000|2021-03-16 16:20:00|11958.1|11946.1|11939|11927|11960.6|11948.6|11935.8|11923.8|372
1615911900000|2021-03-16 16:25:00|11937.8|11925.8|11946.8|11934.8|11952.5|11940.5|11935.8|11923.8|219
1615912200000|2021-03-16 16:30:00|11946.4|11934.4|11942.1|11930.1|11951.5|11939.5|11941.7|11929.7|185
1615912500000|2021-03-16 16:35:00|11942.9|11930.9|11944.8|11932.8|11947.2|11935.2|11940.6|11928.6|120
1615912800000|2021-03-16 16:40:00|11944.4|11932.4|11939.1|11927.1|11945.2|11933.2|11938.8|11926.8|83
1615913100000|2021-03-16 16:45:00|11938.8|11926.8|11941|11929|11942.7|11930.7|11938.2|11926.2|163
1615913400000|2021-03-16 16:50:00|11940.6|11928.6|11945.1|11933.1|11946|11934|11940.2|11928.2|115
1615913700000|2021-03-16 16:55:00|11946|11934|11945.4|11933.4|11948.3|11936.3|11942.5|11930.5|183
1615914000000|2021-03-16 17:00:00|11945.8|11933.8|11949.4|11937.4|11951|11939|11945.1|11933.1|82
1615914300000|2021-03-16 17:05:00|11950.2|11938.2|11949.3|11937.3|11956.2|11944.2|11947.3|11935.3|85
1615914600000|2021-03-16 17:10:00|11950.2|11938.2|11945.2|11933.2|11951.5|11939.5|11943.1|11931.1|127
1615914900000|2021-03-16 17:15:00|11946|11934|11948.1|11936.1|11949.4|11937.4|11943.5|11931.5|163
1615915200000|2021-03-16 17:20:00|11946.4|11934.4|11945.4|11933.4|11948.5|11936.5|11944.2|11932.2|129
1615915500000|2021-03-16 17:25:00|11945|11933|11944.7|11932.7|11947.5|11935.5|11941.4|11929.4|193
1615915800000|2021-03-16 17:30:00|11944.3|11932.3|11939.7|11927.7|11944.7|11932.7|11930.6|11918.6|284
1615916100000|2021-03-16 17:35:00|11941.4|11929.4|11940.4|11928.4|11947.4|11935.4|11936.7|11924.7|220
1615916400000|2021-03-16 17:40:00|11939.6|11927.6|11935.8|11923.8|11940.4|11928.4|11932.4|11920.4|139
1615916700000|2021-03-16 17:45:00|11937.1|11925.1|11936.9|11924.9|11942.3|11930.3|11933.2|11921.2|139
1615917000000|2021-03-16 17:50:00|11935.6|11923.6|11936.8|11924.8|11950.3|11938.3|11926.8|11914.8|365
1615917300000|2021-03-16 17:55:00|11934.7|11922.7|11928.4|11916.4|11935.1|11923.1|11924.1|11912.1|831
1615917600000|2021-03-16 18:00:00|11926.3|11914.3|11926.9|11914.9|11929.4|11917.4|11920.5|11908.5|657
1615987800000|2021-03-17 13:30:00|11939.3|11927.3|11949.7|11937.7|11951.4|11939.4|11917|11905|1240
1615988100000|2021-03-17 13:35:00|11948.9|11936.9|11944.7|11932.7|11948.9|11936.9|11936.8|11924.8|395
1615988400000|2021-03-17 13:40:00|11944.3|11932.3|11929.7|11917.7|11944.3|11932.3|11929.7|11917.7|240
1615988700000|2021-03-17 13:45:00|11928|11916|11919.7|11907.7|11929.7|11917.7|11915.9|11903.9|268
1615989000000|2021-03-17 13:50:00|11920.9|11908.9|11910.2|11898.2|11923.8|11911.8|11905.6|11893.6|364
1615989300000|2021-03-17 13:55:00|11909.7|11897.7|11920.2|11908.2|11926.8|11914.8|11909.7|11897.7|224
1615989600000|2021-03-17 14:00:00|11920.6|11908.6|11908.1|11896.1|11924.7|11912.7|11905.6|11893.6|378
1615989900000|2021-03-17 14:05:00|11909.8|11897.8|11915.2|11903.2|11915.2|11903.2|11894.8|11882.8|266
1615990200000|2021-03-17 14:10:00|11915.6|11903.6|11904.3|11892.3|11925.5|11913.5|11902.7|11890.7|202
1615990500000|2021-03-17 14:15:00|11904.7|11892.7|11928.1|11916.1|11934.8|11922.8|11904.7|11892.7|351
1615990800000|2021-03-17 14:20:00|11928.5|11916.5|11927.3|11915.3|11933.9|11921.9|11923.1|11911.1|241
1615991100000|2021-03-17 14:25:00|11927.7|11915.7|11925.3|11913.3|11932.3|11920.3|11924.5|11912.5|259
1615991400000|2021-03-17 14:30:00|11925.8|11913.8|11945.8|11933.8|11947.5|11935.5|11922.5|11910.5|411
1615991700000|2021-03-17 14:35:00|11947.5|11935.5|11956.2|11944.2|11962.5|11950.5|11945.8|11933.8|264
1615992000000|2021-03-17 14:40:00|11955|11943|11960.8|11948.8|11960.8|11948.8|11950.8|11938.8|214
1615992300000|2021-03-17 14:45:00|11959.6|11947.6|11973.4|11961.4|11978.4|11966.4|11959.6|11947.6|313
1615992600000|2021-03-17 14:50:00|11971.7|11959.7|11963|11951|11972.1|11960.1|11944.2|11932|275
1615992900000|2021-03-17 14:55:00|11963.4|11951.4|11970.1|11958.1|11970.9|11958.9|11957.6|11945.6|270
1615993200000|2021-03-17 15:00:00|11970.5|11958.5|11976.4|11964.4|11977.6|11965.6|11963|11951|249
1615993500000|2021-03-17 15:05:00|11977.6|11965.6|11969.3|11957.3|11980.1|11968.1|11964.3|11952.3|324
1615993800000|2021-03-17 15:10:00|11970.1|11958.1|11958.1|11946.1|11972.7|11960.7|11951.8|11939.8|399
1615994100000|2021-03-17 15:15:00|11958.5|11946.5|11965.2|11953.2|11969.8|11957.8|11958.5|11946.5|156
1615994400000|2021-03-17 15:20:00|11965.6|11953.6|11966.5|11954.5|11974.4|11962.4|11965.2|11953.2|242
1615994700000|2021-03-17 15:25:00|11966|11954|11969|11957|11971.1|11959.1|11961.9|11949.9|243
1615995000000|2021-03-17 15:30:00|11969.4|11957.4|11959|11947|11974.4|11962.4|11958.6|11946.6|261
1615995300000|2021-03-17 15:35:00|11959.4|11947.4|11972.8|11960.8|11975.3|11963.3|11959.4|11947.4|240
1615995600000|2021-03-17 15:40:00|11973.6|11961.6|11972|11960|11975.3|11963.3|11966.2|11954.2|293
1615995900000|2021-03-17 15:45:00|11971.6|11959.6|11967.9|11955.9|11973.7|11961.7|11967.8|11955.8|236
1615996200000|2021-03-17 15:50:00|11968.7|11956.7|11966.3|11954.3|11969.5|11957.5|11953.7|11941.7|400
1615996500000|2021-03-17 15:55:00|11967.1|11955.1|11967.9|11955.9|11969.1|11957.1|11958|11946|142
1615996800000|2021-03-17 16:00:00|11968.7|11956.7|11983.7|11971.7|11987.8|11975.8|11966.2|11954.2|161
1615997100000|2021-03-17 16:05:00|11986.2|11974.2|12015.7|12003.7|12017.7|12005.7|11986.2|11974.2|294
1615997400000|2021-03-17 16:10:00|12014.8|12002.8|12009|11997|12016.5|12004.5|11996.4|11984.4|190
1615997700000|2021-03-17 16:15:00|12008.6|11996.6|11999.7|11987.7|12013.1|12001.1|11998.5|11986.5|135
1615998000000|2021-03-17 16:20:00|11998.5|11986.5|11987.6|11975.6|12001|11989|11985.9|11973.9|174
1615998300000|2021-03-17 16:25:00|11988|11976|11990.1|11978.1|11993.4|11981.4|11986.3|11974.3|96
1615998600000|2021-03-17 16:30:00|11990.9|11978.9|11995.1|11983.1|11995.1|11983.1|11985.2|11973.2|98
1615998900000|2021-03-17 16:35:00|11995.2|11983.2|11990.1|11978.1|11995.2|11983.2|11988.1|11976.1|145
1615999200000|2021-03-17 16:40:00|11989.3|11977.3|11980.6|11968.6|11994.7|11982.7|11980.1|11968.1|165
1615999500000|2021-03-17 16:45:00|11979.3|11967.3|11985.6|11973.6|11991|11979|11979.3|11967.3|99
1615999800000|2021-03-17 16:50:00|11985.2|11973.2|11996.8|11984.8|11996.8|11984.8|11984.3|11972.3|202
1616000100000|2021-03-17 16:55:00|11995.9|11983.9|11992.6|11980.6|12005.9|11993.9|11990.1|11978.1|185
1616000400000|2021-03-17 17:00:00|11993.4|11981.4|11979.7|11967.7|11998.4|11986.4|11976.3|11964.3|141
1616000700000|2021-03-17 17:05:00|11978.8|11966.8|12002.2|11990.2|12003.1|11991.1|11978.4|11966.4|159
1616001000000|2021-03-17 17:10:00|12003.5|11991.5|11988.1|11976.1|12003.5|11991.5|11986|11974|122
1616001300000|2021-03-17 17:15:00|11988.5|11976.5|11983.1|11971.1|12002.6|11990.6|11983.1|11971.1|172
1616001600000|2021-03-17 17:20:00|11984.3|11972.3|11973.1|11961.1|11987.7|11975.7|11968.9|11956.9|143
1616001900000|2021-03-17 17:25:00|11973.5|11961.5|11971|11959|11975.2|11963.2|11965.1|11953.1|94
1616002200000|2021-03-17 17:30:00|11972.2|11960.2|11992.3|11980.3|11996|11984|11971|11959|89
1616002500000|2021-03-17 17:35:00|11993.2|11981.2|11997.4|11985.4|12012|12000|11990.7|11978.7|241
1616002800000|2021-03-17 17:40:00|12000.3|11988.3|12006.1|11994.1|12009.5|11997.5|11998.2|11986.2|95
1616003100000|2021-03-17 17:45:00|12005.3|11993.3|12015.8|12003.8|12017.5|12005.5|12002.8|11990.8|202
1616003400000|2021-03-17 17:50:00|12015|12003|12036.7|12024.7|12045.9|12033.9|12012.9|12000.9|475
1616003700000|2021-03-17 17:55:00|12035.4|12023.4|12031.7|12019.7|12042.9|12030.9|12029.1|12017.1|509
1616004000000|2021-03-17 18:00:00|12031.3|12019.3|12027.2|12015.2|12040.3|12027.7|12026|12014|314
1616074200000|2021-03-18 13:30:00|12038.2|12026.2|12029.2|12017.2|12047.8|12032.9|12012.2|11999.1|552
1616074500000|2021-03-18 13:35:00|12031.6|12019.6|12052|12040|12056.1|12044.1|12030.4|12018.4|371
1616074800000|2021-03-18 13:40:00|12052.8|12040.8|12033.7|12021.7|12054.8|12042.8|12029.9|12017.9|192
1616075100000|2021-03-18 13:45:00|12034.9|12022.9|12037.3|12025.3|12040.7|12028.7|12019.1|12007.1|228
1616075400000|2021-03-18 13:50:00|12036.1|12024.1|12031.5|12019.5|12045.7|12033.7|12028.6|12016.6|145
1616075700000|2021-03-18 13:55:00|12030.7|12018.7|12041.5|12029.5|12046.1|12034.1|12030.7|12018.7|119
1616076000000|2021-03-18 14:00:00|12040.7|12028.7|12049.7|12037.7|12050.9|12038.9|12036.6|12024.6|93
1616076300000|2021-03-18 14:05:00|12052.1|12040.1|12031.3|12019.3|12053.4|12041.4|12026.7|12014.7|286
1616076600000|2021-03-18 14:10:00|12030.5|12018.5|12044.8|12032.8|12045.2|12033.2|12026.7|12014.7|158
1616076900000|2021-03-18 14:15:00|12045.2|12033.2|12037.4|12025.4|12058.5|12046.5|12035.3|12023.3|168
1616077200000|2021-03-18 14:20:00|12037|12025|12034|12022|12042|12030|12032.7|12020.7|130
1616077500000|2021-03-18 14:25:00|12033.6|12021.6|12052.2|12040.2|12053|12041|12033.6|12021.6|124
1616077800000|2021-03-18 14:30:00|12051.7|12039.7|12071.7|12059.7|12077.6|12065.6|12051.7|12039.7|335
1616078100000|2021-03-18 14:35:00|12072.5|12060.5|12105.8|12093.8|12105.8|12093.8|12072.5|12060.5|194
1616078400000|2021-03-18 14:40:00|12105.3|12093.3|12134.1|12122.1|12149.9|12137.9|12096.6|12084.6|430
1616078700000|2021-03-18 14:45:00|12135.8|12123.8|12122.2|12110.2|12145|12133|12122.2|12110.2|364
1616079000000|2021-03-18 14:50:00|12122.6|12110.6|12123|12111|12149.2|12137.2|12122.6|12110.6|289
1616079300000|2021-03-18 14:55:00|12123.8|12111.8|12120.5|12108.5|12139.7|12127.7|12112.1|12100.1|158
1616079600000|2021-03-18 15:00:00|12121.7|12109.7|12112.6|12100.6|12125.9|12113.9|12109.7|12097.7|104
1616079900000|2021-03-18 15:05:00|12113.5|12101.5|12066.8|12054.8|12113.5|12101.5|12066.8|12054.8|327
1616080200000|2021-03-18 15:10:00|12068|12056|12077.1|12065.1|12082.1|12070.1|12058.9|12046.9|368
1616080500000|2021-03-18 15:15:00|12076.3|12064.3|12057|12045|12082.5|12070.5|12045.8|12033.8|242
1616080800000|2021-03-18 15:20:00|12056.2|12044.2|12068.7|12056.7|12072.5|12060.5|12056.2|12044.2|38
1616081100000|2021-03-18 15:25:00|12069.2|12057.2|12072.5|12060.5|12074.2|12062.2|12067.5|12055.5|32
1616081400000|2021-03-18 15:30:00|12071.7|12059.7|12071.3|12059.3|12085.9|12073.9|12068|12056|65
1616081700000|2021-03-18 15:35:00|12071.8|12059.8|12062.6|12050.6|12077.6|12065.6|12060.5|12048.5|47
1616082000000|2021-03-18 15:40:00|12062.2|12050.2|12063.4|12051.4|12064.2|12052.2|12055.1|12043.1|49
1616082300000|2021-03-18 15:45:00|12060.9|12048.9|12073.4|12061.4|12077.2|12065.2|12060.9|12048.9|63
1616082600000|2021-03-18 15:50:00|12074.3|12062.3|12074.2|12062.2|12079.3|12067.3|12070.9|12058.9|71
1616082900000|2021-03-18 15:55:00|12073.8|12061.8|12074.3|12062.3|12074.3|12062.3|12070.9|12058.9|77
1616083200000|2021-03-18 16:00:00|12078.9|12066.9|12064.3|12052.3|12084.7|12072.7|12063.4|12051.4|170
1616083500000|2021-03-18 16:05:00|12064.7|12052.7|12044.7|12032.7|12068|12056|12043|12031|70
1616083800000|2021-03-18 16:10:00|12043.9|12031.9|12017.7|12005.7|12043.9|12031.9|12016|12004|248
1616084100000|2021-03-18 16:15:00|12018.1|12006.1|12002.6|11990.6|12018.1|12006.1|11984.3|11972.3|350
1616084400000|2021-03-18 16:20:00|12002.2|11990.2|12008.5|11996.5|12011.9|11999.9|12001.7|11989.7|197
1616084700000|2021-03-18 16:25:00|12009.3|11997.3|12019.6|12007.6|12023.4|12011.4|11999.3|11987.3|202
1616085000000|2021-03-18 16:30:00|12018.8|12006.8|11982.2|11970.2|12018.8|12006.8|11980.9|11968.9|119
1616085300000|2021-03-18 16:35:00|11983|11971|11975.4|11963.4|11985.9|11973.9|11966.7|11954.7|368
1616085600000|2021-03-18 16:40:00|11975.8|11963.8|11973.4|11961.4|11990.8|11978.8|11971.2|11959.2|306
1616085900000|2021-03-18 16:45:00|11973.8|11961.8|11946.4|11934.4|11980.1|11968.1|11918.8|11906.8|269
1616086200000|2021-03-18 16:50:00|11945.6|11933.6|11910|11898|11946.8|11934.8|11902.9|11890.9|302
1616086500000|2021-03-18 16:55:00|11910.9|11898.9|11893.8|11881.8|11912.5|11900.5|11880.1|11868.1|466
1616086800000|2021-03-18 17:00:00|11894.3|11882.3|11872.6|11860.6|11913|11901|11857.1|11845.1|557
1616087100000|2021-03-18 17:05:00|11871.3|11859.3|11921.4|11909.4|11944|11932|11871.3|11859.3|295
1616087400000|2021-03-18 17:10:00|11921|11909|11890.3|11878.3|11926.5|11914.5|11888.6|11876.6|157
1616087700000|2021-03-18 17:15:00|11891.5|11879.5|11898.2|11886.2|11904|11892|11888.2|11876.2|82
1616088000000|2021-03-18 17:20:00|11897.8|11885.8|11898.5|11886.5|11914.8|11902.8|11893.9|11881.9|107
1616088300000|2021-03-18 17:25:00|11897.7|11885.7|11915.6|11903.6|11917.7|11905.7|11894.7|11882.7|164
1616088600000|2021-03-18 17:30:00|11904.8|11892.8|11902.3|11890.3|11904.8|11892.8|11890.6|11878.6|96
1616088900000|2021-03-18 17:35:00|11901|11889|11918.6|11906.6|11927.3|11915.3|11896.8|11884.8|232
1616089200000|2021-03-18 17:40:00|11919|11907|11910.2|11898.2|11928.1|11916.1|11908.1|11896.1|97
1616089500000|2021-03-18 17:45:00|11912.7|11900.7|11902.5|11890.5|11912.7|11900.7|11895.5|11883.5|193
1616089800000|2021-03-18 17:50:00|11904.2|11892.2|11900.5|11888.5|11905.4|11893.4|11891.3|11879.3|189
1616090100000|2021-03-18 17:55:00|11900.9|11888.9|11906.1|11894.1|11916.8|11904.8|11895.2|11883.2|720
1616090400000|2021-03-18 18:00:00|11905.3|11893.3|11905.6|11893.6|11920|11907.3|11903.7|11891.7|236
1616160600000|2021-03-19 13:30:00|11909|11897|11929.6|11917.6|11938.9|11924.1|11897.3|11882.8|421
1616160900000|2021-03-19 13:35:00|11929.2|11917.2|11938.8|11926.8|11950.9|11938.1|11924.5|11912.5|141
1616161200000|2021-03-19 13:40:00|11939.3|11927.3|11897.7|11885.7|11941.7|11929.7|11896.4|11882.9|182
1616161500000|2021-03-19 13:45:00|11898.1|11886.1|11873.9|11861.9|11909.4|11897.4|11872.5|11860.5|230
1616161800000|2021-03-19 13:50:00|11873.4|11861.4|11859.6|11847.6|11889.3|11877.3|11851.7|11839.7|181
1616162100000|2021-03-19 13:55:00|11858.8|11846.8|11856.8|11844.8|11882.9|11870.9|11852.6|11840.6|187
1616162400000|2021-03-19 14:00:00|11856.3|11844.3|11855.6|11843.6|11876.9|11864.9|11851.7|11839.7|168
1616162700000|2021-03-19 14:05:00|11852.6|11840.6|11850|11838|11857.6|11845.6|11843.1|11831.1|130
1616163000000|2021-03-19 14:10:00|11849.2|11837.2|11843.5|11831.5|11849.2|11837.2|11834.7|11822.7|257
1616163300000|2021-03-19 14:15:00|11842.7|11830.7|11853.9|11841.9|11853.9|11841.9|11836.8|11824.8|192
1616163600000|2021-03-19 14:20:00|11855.9|11843.9|11847.2|11835.2|11877.8|11863.8|11843.9|11831.9|119
1616163900000|2021-03-19 14:25:00|11846.4|11834.4|11851|11839|11851|11839|11828.9|11816.9|290
1616164200000|2021-03-19 14:30:00|11850.2|11838.2|11850.6|11838.6|11868.4|11853.2|11843.1|11831.1|65
1616164500000|2021-03-19 14:35:00|11849.8|11837.8|11861.1|11849.1|11862.6|11850.6|11843.4|11831.4|149
1616164800000|2021-03-19 14:40:00|11859.5|11847.5|11861|11849|11861.6|11849.3|11846|11834|75
1616165100000|2021-03-19 14:45:00|11861.8|11849.8|11848.8|11836.8|11862.3|11850.3|11847.5|11835.5|97
1616165400000|2021-03-19 14:50:00|11846.7|11834.7|11849.7|11837.7|11853.9|11841.9|11845|11833|105
1616165700000|2021-03-19 14:55:00|11850.1|11838.1|11850.1|11838.1|11853.2|11840.5|11841.6|11829.6|120
1616166000000|2021-03-19 15:00:00|11850.9|11838.9|11856.3|11844.3|11861.6|11849.6|11838.4|11826.4|133
1616166300000|2021-03-19 15:05:00|11855.5|11843.5|11831.3|11819.3|11856.7|11844.7|11827.9|11815.9|171
1616166600000|2021-03-19 15:10:00|11830.5|11818.5|11827.7|11815.7|11835|11823|11825|11813|107
1616166900000|2021-03-19 15:15:00|11828.6|11816.6|11829.8|11817.8|11830.2|11818.2|11820.7|11808.7|208
1616167200000|2021-03-19 15:20:00|11829.4|11817.4|11834.7|11822.7|11835.5|11823.5|11818.9|11806.9|117
1616167500000|2021-03-19 15:25:00|11834.3|11822.3|11829.1|11817.1|11834.7|11822.7|11823.7|11811.7|177
1616167800000|2021-03-19 15:30:00|11828.3|11816.3|11820.3|11808.3|11831.2|11819.2|11818.6|11806.6|105
1616168100000|2021-03-19 15:35:00|11819.9|11807.9|11819.8|11807.8|11823.6|11811.6|11813.1|11801.1|81
1616168400000|2021-03-19 15:40:00|11819.4|11807.4|11825.3|11813.3|11828.6|11816.6|11810.9|11798.9|331
1616168700000|2021-03-19 15:45:00|11822.8|11810.8|11841.5|11829.5|11843.9|11831.9|11821.1|11809.1|241
1616169000000|2021-03-19 15:50:00|11840.7|11828.7|11876.2|11864.2|11883.6|11871.6|11836.5|11824.5|123
1616169300000|2021-03-19 15:55:00|11877|11865|11897.8|11885.8|11897.8|11885.8|11864|11849.7|184
1616169600000|2021-03-19 16:00:00|11897|11885|11889.9|11877.9|11904.8|11892.8|11882.9|11870.9|431
1616169900000|2021-03-19 16:05:00|11889.4|11877.4|11884.2|11872.2|11900.1|11888.1|11879.9|11867.9|71
1616170200000|2021-03-19 16:10:00|11883.7|11871.7|11880.8|11868.8|11890.5|11878.5|11865.7|11853.7|79
1616170500000|2021-03-19 16:15:00|11881.6|11869.6|11892.8|11880.8|11897.5|11885.5|11876.9|11864.9|59
1616170800000|2021-03-19 16:20:00|11893.6|11881.6|11895.1|11883.1|11898.3|11886.3|11881.8|11869.8|81
1616171100000|2021-03-19 16:25:00|11894.3|11882.3|11894.1|11882.1|11903.1|11891.1|11885.2|11871.6|100
1616171400000|2021-03-19 16:30:00|11893.7|11881.7|11903.1|11891.1|11905.8|11892.8|11892.8|11880.1|59
1616171700000|2021-03-19 16:35:00|11902.3|11890.3|11885.7|11873.7|11903.1|11891.1|11882.5|11870.5|124
1616172000000|2021-03-19 16:40:00|11884.1|11872.1|11873.6|11861.6|11886.3|11872.9|11868.8|11856.8|79
1616172300000|2021-03-19 16:45:00|11870.3|11858.3|11881.1|11869.1|11883.7|11871.7|11867|11855|62
1616172600000|2021-03-19 16:50:00|11881.5|11869.5|11884.4|11872.4|11887|11873.2|11880.5|11867|51
1616172900000|2021-03-19 16:55:00|11886.1|11874.1|11898.2|11886.2|11899.8|11887.8|11881.8|11869.8|95
1616173200000|2021-03-19 17:00:00|11899|11887|11903.1|11891.1|11904.7|11892.7|11887.3|11873.8|63
1616173500000|2021-03-19 17:05:00|11902.3|11890.3|11890|11878|11903.9|11891.9|11888.8|11876.8|31
1616173800000|2021-03-19 17:10:00|11890.5|11878.5|11885.2|11873.2|11895.5|11883.5|11883.5|11871.5|54
1616174100000|2021-03-19 17:15:00|11884.4|11872.4|11881.9|11869.9|11888.6|11876.6|11878.5|11866.5|41
1616174400000|2021-03-19 17:20:00|11882.3|11870.3|11880.6|11868.6|11885.4|11873.4|11875.6|11863.6|31
1616174700000|2021-03-19 17:25:00|11881.1|11869.1|11880.7|11868.7|11883.7|11871.7|11879.8|11867.8|25
1616175000000|2021-03-19 17:30:00|11881.2|11869.2|11887.9|11875.9|11889.1|11877.1|11880.7|11868.7|52
1616175300000|2021-03-19 17:35:00|11888.3|11876.3|11879.7|11867.7|11888.3|11876.3|11879.7|11867.7|44
1616175600000|2021-03-19 17:40:00|11879.2|11867.2|11887.4|11875.4|11888.7|11876.7|11878|11866|72
1616175900000|2021-03-19 17:45:00|11888.2|11876.2|11878|11866|11888.7|11876.7|11876.3|11864.3|99
1616176200000|2021-03-19 17:50:00|11878.4|11866.4|11874.6|11862.6|11878.4|11866.4|11868.1|11856.1|112
1616176500000|2021-03-19 17:55:00|11875.5|11863.5|11854.5|11842.5|11875.5|11863.5|11854.5|11842.5|426
1616176800000|2021-03-19 18:00:00|11853.6|11841.6|11867.3|11847.3|11869.8|11857|11853.6|11841.6|302
1616419800000|2021-03-22 13:30:00|11872.3|11860.3|11880.1|11868.1|11881.3|11869.3|11849.4|11837.4|226
1616420100000|2021-03-22 13:35:00|11877.8|11865.8|11862.6|11850.6|11892.2|11880.2|11862.6|11847.9|154
1616420400000|2021-03-22 13:40:00|11863.7|11851.7|11889.6|11877.6|11889.6|11877.6|11853.2|11841.2|112
1616420700000|2021-03-22 13:45:00|11888.9|11876.9|11904.4|11892.4|11905.9|11893.9|11885.8|11869.5|100
1616421000000|2021-03-22 13:50:00|11904.9|11892.9|11907.2|11887.2|11908.1|11893.2|11886.4|11874.4|46
1616421300000|2021-03-22 13:55:00|11904.4|11892.4|11909.9|11897.9|11913.4|11901.4|11898.4|11886.4|132
1616421600000|2021-03-22 14:00:00|11909.1|11897.1|11916.8|11904.8|11917.9|11905.9|11907.9|11895.9|121
1616421900000|2021-03-22 14:05:00|11917.3|11905.3|11920.9|11908.9|11920.9|11908.9|11913.4|11901.4|37
1616422200000|2021-03-22 14:10:00|11921.4|11909.4|11926.2|11914.2|11928.9|11916.9|11920.4|11908.4|84
1616422500000|2021-03-22 14:15:00|11926.7|11914.7|11927|11915|11930.4|11918.4|11920.4|11908.4|97
1616422800000|2021-03-22 14:20:00|11927.5|11915.5|11926|11914|11931.5|11919.5|11923.4|11911.4|58
1616423100000|2021-03-22 14:25:00|11926.5|11914.5|11922.2|11910.2|11927.7|11915.7|11920.5|11908.5|86
1616423400000|2021-03-22 14:30:00|11922.7|11910.7|11926.7|11914.7|11935|11923|11920.5|11908.5|106
1616423700000|2021-03-22 14:35:00|11927.2|11915.2|11933.3|11921.3|11933.3|11921.3|11923.2|11911.2|134
1616424000000|2021-03-22 14:40:00|11935|11923|11936.4|11924.4|11940.9|11928.9|11930.9|11918.9|95
1616424300000|2021-03-22 14:45:00|11937.9|11925.9|11930.2|11918.2|11938.4|11926.4|11927.9|11915.9|66
1616424600000|2021-03-22 14:50:00|11929.4|11917.4|11934.4|11922.4|11934.9|11922.9|11922.7|11910.7|46
1616424900000|2021-03-22 14:55:00|11933.7|11921.7|11931.7|11919.7|11936.4|11924.4|11929.2|11917.2|72
1616425200000|2021-03-22 15:00:00|11931.2|11919.2|11933.2|11921.2|11933.2|11921.2|11926.7|11914.7|34
1616425500000|2021-03-22 15:05:00|11933.7|11921.7|11928.9|11916.9|11941|11929|11928.9|11916.9|49
1616425800000|2021-03-22 15:10:00|11926.4|11914.4|11921.9|11909.9|11930.7|11918.7|11920.7|11908.7|21
1616426100000|2021-03-22 15:15:00|11922.7|11910.7|11932.7|11920.7|11932.7|11920.7|11918.2|11906.2|74
1616426400000|2021-03-22 15:20:00|11933.2|11921.2|11935.5|11923.5|11938.9|11926.9|11927.6|11915.6|139
1616426700000|2021-03-22 15:25:00|11935|11923|11937.8|11925.8|11947|11935|11933|11921|104
1616427000000|2021-03-22 15:30:00|11937.1|11925.1|11929.1|11917.1|11937.8|11925.8|11924.6|11912.6|28
1616427300000|2021-03-22 15:35:00|11929.6|11917.6|11926.8|11914.8|11935.3|11923.3|11926.8|11914.8|89
1616427600000|2021-03-22 15:40:00|11927.6|11915.6|11926.6|11914.6|11928.6|11916.6|11920.6|11908.6|30
1616427900000|2021-03-22 15:45:00|11925.4|11913.4|11933.6|11921.6|11936.6|11924.6|11924.1|11912.1|25
1616428200000|2021-03-22 15:50:00|11932.4|11920.4|11930.9|11918.9|11934.4|11922.4|11925.1|11913.1|25
1616428500000|2021-03-22 15:55:00|11930.1|11918.1|11925.4|11913.4|11936.7|11924.7|11923.9|11911.9|39
1616428800000|2021-03-22 16:00:00|11927.9|11915.9|11916.1|11904.1|11928.6|11916.6|11915.4|11903.4|14
1616429100000|2021-03-22 16:05:00|11916.2|11904.2|11915.6|11903.6|11918.7|11906.7|11908.7|11896.7|37
1616429400000|2021-03-22 16:10:00|11914.9|11902.9|11913.9|11901.9|11918.7|11906.7|11913.9|11901.9|17
1616429700000|2021-03-22 16:15:00|11912.9|11900.9|11916.5|11904.5|11920|11908|11910.7|11898.7|21
1616430000000|2021-03-22 16:20:00|11917.2|11905.2|11917.5|11905.5|11920.7|11908.7|11917.2|11905.2|11
1616430300000|2021-03-22 16:25:00|11915|11903|11912.2|11900.2|11916.7|11904.7|11910.7|11898.7|43
1616430600000|2021-03-22 16:30:00|11912.9|11900.9|11917.2|11905.2|11919.2|11907.2|11910|11898|24
1616430900000|2021-03-22 16:35:00|11916.7|11904.7|11917.7|11905.7|11918.5|11906.5|11913.5|11901.5|9
1616431200000|2021-03-22 16:40:00|11917|11905|11909.2|11897.2|11917.7|11905.7|11908.5|11896.5|24
1616431500000|2021-03-22 16:45:00|11909.7|11897.7|11910.2|11898.2|11911|11899|11901.3|11889.3|35
1616431800000|2021-03-22 16:50:00|11909.5|11897.5|11905.1|11893.1|11912|11900|11904.3|11892.3|34
1616432100000|2021-03-22 16:55:00|11904.6|11892.6|11896.8|11884.8|11905.8|11893.8|11896.5|11884.5|34
1616432400000|2021-03-22 17:00:00|11896|11884|11899|11887|11899|11887|11893|11881|43
1616432700000|2021-03-22 17:05:00|11898.3|11886.3|11893|11881|11899|11887|11891|11879|17
1616433000000|2021-03-22 17:10:00|11892.3|11880.3|11895.8|11883.8|11900.8|11888.8|11892.3|11880.3|28
1616433300000|2021-03-22 17:15:00|11896.6|11884.6|11899.3|11887.3|11899.3|11887.3|11893.3|11881.3|21
1616433600000|2021-03-22 17:20:00|11900.1|11888.1|11894.5|11882.5|11904.3|11892.3|11891.3|11879.3|56
1616433900000|2021-03-22 17:25:00|11895|11883|11895|11883|11898.5|11886.5|11893.8|11881.8|19
1616434200000|2021-03-22 17:30:00|11894.2|11882.2|11889.5|11877.5|11894.2|11882.2|11881.5|11869.5|59
1616434500000|2021-03-22 17:35:00|11888.8|11876.8|11893.1|11881.1|11895.6|11883.6|11887.8|11875.8|19
1616434800000|2021-03-22 17:40:00|11892.6|11880.6|11890.8|11878.8|11893.1|11881.1|11889.5|11877.5|21
1616435100000|2021-03-22 17:45:00|11890.3|11878.3|11879.2|11867.2|11891.5|11879.5|11877.9|11865.9|65
1616435400000|2021-03-22 17:50:00|11879.9|11867.9|11888.2|11876.2|11891.5|11879.5|11879.9|11867.9|52
1616435700000|2021-03-22 17:55:00|11888.7|11876.7|11885.4|11873.4|11899.9|11887.9|11885.4|11873.4|178
1616436000000|2021-03-22 18:00:00|11884.9|11872.9|11883.7|11871.7|11898.8|11886.8|11883.2|11871.2|201
1616506200000|2021-03-23 13:30:00|11894.4|11882.4|11918.4|11906.4|11920.9|11908.9|11872.9|11860.9|163
1616506500000|2021-03-23 13:35:00|11917.1|11905.1|11923.5|11911.5|11928.4|11915.5|11917.1|11904.6|109
1616506800000|2021-03-23 13:40:00|11924.1|11912.1|11904.3|11892.3|11930.3|11918.3|11900|11888|69
1616507100000|2021-03-23 13:45:00|11905.4|11893.4|11914|11902|11917.5|11905.5|11905.4|11893.4|58
1616507400000|2021-03-23 13:50:00|11914.5|11902.5|11891.8|11879.8|11914.5|11902.5|11889.3|11877.3|89
1616507700000|2021-03-23 13:55:00|11889.3|11877.3|11874|11862|11890|11878|11866.3|11854.3|164
1616508000000|2021-03-23 14:00:00|11874.6|11862.6|11866.5|11854.5|11877.2|11865.2|11862.9|11850.9|93
1616508300000|2021-03-23 14:05:00|11870|11858|11870.4|11858.4|11872.9|11860.9|11861.3|11849.3|84
1616508600000|2021-03-23 14:10:00|11870.9|11858.9|11871.6|11859.6|11874.8|11862.8|11861.5|11849.5|76
1616508900000|2021-03-23 14:15:00|11870.5|11858.5|11880.3|11868.3|11880.3|11868.3|11863.6|11851.6|86
1616509200000|2021-03-23 14:20:00|11879.5|11867.5|11881.8|11869.8|11890.7|11878.7|11873.9|11861.9|79
1616509500000|2021-03-23 14:25:00|11881.1|11869.1|11889|11877|11898.4|11886.4|11879.9|11867.9|87
1616509800000|2021-03-23 14:30:00|11888.2|11876.2|11892.5|11880.5|11902.3|11890.3|11887|11875|73
1616510100000|2021-03-23 14:35:00|11891.8|11879.8|11888.3|11876.3|11897.5|11885.5|11884.1|11872.1|114
1616510400000|2021-03-23 14:40:00|11887.6|11875.6|11888.3|11876.3|11891.4|11879.4|11883.7|11871.7|138
1616510700000|2021-03-23 14:45:00|11887.8|11875.8|11884.7|11872.7|11893.7|11881.7|11882.6|11870.6|68
1616511000000|2021-03-23 14:50:00|11885.3|11873.3|11883.7|11871.7|11885.3|11873.3|11878|11866|103
1616511300000|2021-03-23 14:55:00|11885.5|11873.5|11890|11878|11892.9|11880.9|11885.5|11873.5|152
1616511600000|2021-03-23 15:00:00|11890.6|11878.6|11891.8|11879.8|11899.4|11887.4|11887.8|11875.8|200
1616511900000|2021-03-23 15:05:00|11898.3|11886.3|11910|11898|11914.6|11902.6|11898.2|11886.2|139
1616512200000|2021-03-23 15:10:00|11909.5|11897.5|11912.5|11900.5|11920.1|11908.1|11902.4|11890.4|120
1616512500000|2021-03-23 15:15:00|11911.8|11899.8|11923.4|11911.4|11929.1|11917.1|11907.7|11895.7|114
1616512800000|2021-03-23 15:20:00|11924.7|11912.7|11925.4|11913.4|11932|11920|11916.6|11904.6|90
1616513100000|2021-03-23 15:25:00|11927.4|11915.4|11919.4|11907.4|11929.1|11917.1|11916.5|11904.5|77
1616513400000|2021-03-23 15:30:00|11918.7|11906.7|11910.3|11898.3|11919.9|11907.9|11908.5|11896.5|44
1616513700000|2021-03-23 15:35:00|11909.6|11897.6|11917.5|11905.5|11918.2|11906.2|11909.6|11897.6|42
1616514000000|2021-03-23 15:40:00|11916|11904|11918.5|11906.5|11921.4|11909.4|11913.5|11901.5|50
1616514300000|2021-03-23 15:45:00|11920|11908|11922.1|11910.1|11925|11913|11916.8|11904.8|95
1616514600000|2021-03-23 15:50:00|11924.1|11912.1|11921.4|11909.4|11927.5|11915.5|11917.9|11905.9|93
1616514900000|2021-03-23 15:55:00|11920.2|11908.2|11931.8|11919.8|11934.3|11922.3|11918.9|11906.9|73
1616515200000|2021-03-23 16:00:00|11929.8|11917.8|11933.6|11921.6|11933.6|11921.6|11927.1|11915.1|74
1616515500000|2021-03-23 16:05:00|11935.3|11923.3|11931.4|11919.4|11939.8|11927.8|11931.4|11919.4|67
1616515800000|2021-03-23 16:10:00|11932.7|11920.7|11939.8|11927.8|11939.8|11927.8|11930.7|11918.7|59
1616516100000|2021-03-23 16:15:00|11939.1|11927.1|11934.6|11922.6|11943.2|11931.2|11934.6|11922.6|53
1616516400000|2021-03-23 16:20:00|11933.2|11921.2|11939.3|11927.3|11939.3|11927.3|11929.3|11917.3|80
1616516700000|2021-03-23 16:25:00|11938.5|11926.5|11946.9|11934.9|11953.5|11941.5|11938.5|11926.5|125
1616517000000|2021-03-23 16:30:00|11946.2|11934.2|11934.6|11922.6|11952.3|11940.3|11932.8|11920.8|87
1616517300000|2021-03-23 16:35:00|11935.3|11923.3|11943.6|11931.6|11946.1|11934.1|11935.3|11923.3|107
1616517600000|2021-03-23 16:40:00|11944.8|11932.8|11942.2|11930.2|11947.2|11935.2|11941.1|11929.1|60
1616517900000|2021-03-23 16:45:00|11943.4|11931.4|11938.9|11926.9|11952.2|11940.2|11937|11925|84
1616518200000|2021-03-23 16:50:00|11940.7|11928.7|11944.6|11932.6|11946.4|11934.4|11937.9|11925.9|39
1616518500000|2021-03-23 16:55:00|11940.4|11928.4|11941.2|11929.2|11941.4|11929.4|11933.9|11921.9|40
1616518800000|2021-03-23 17:00:00|11941.8|11929.8|11949.5|11937.5|11949.5|11937.5|11936.6|11924.6|74
1616519100000|2021-03-23 17:05:00|11948.9|11936.9|11951.1|11939.1|11952.8|11940.8|11948.9|11936.9|31
1616519400000|2021-03-23 17:10:00|11952.1|11940.1|11949.8|11937.8|11952.1|11940.1|11940.7|11928.7|90
1616519700000|2021-03-23 17:15:00|11948.4|11936.4|11935.9|11923.9|11948.4|11936.4|11934.1|11922.1|37
1616520000000|2021-03-23 17:20:00|11936.1|11924.1|11943|11931|11943|11931|11936.1|11924.1|30
1616520300000|2021-03-23 17:25:00|11942.5|11930.5|11936.5|11924.5|11943.8|11931.8|11935.5|11923.5|52
1616520600000|2021-03-23 17:30:00|11937.9|11925.9|11937.9|11925.9|11944.3|11932.3|11934.7|11922.7|44
1616520900000|2021-03-23 17:35:00|11937.4|11925.4|11938.3|11926.3|11942.6|11930.6|11936.8|11924.8|58
1616521200000|2021-03-23 17:40:00|11937.6|11925.6|11940.1|11928.1|11940.9|11928.9|11936.2|11924.2|40
1616521500000|2021-03-23 17:45:00|11938.4|11926.4|11954.3|11942.3|11954.8|11942.8|11937.3|11925.3|104
1616521800000|2021-03-23 17:50:00|11954.8|11942.8|11959.3|11947.3|11959.8|11947.8|11952.7|11940.7|106
1616522100000|2021-03-23 17:55:00|11958.7|11946.7|11959.1|11947.1|11966.4|11954.4|11953.4|11941.4|611
1616522400000|2021-03-23 18:00:00|11958.5|11946.5|11960.3|11948.3|11964.7|11952.7|11954.2|11942.2|275
1616592600000|2021-03-24 13:30:00|11956|11936|11967.4|11955.4|11974.3|11962|11945.7|11930.7|174
1616592900000|2021-03-24 13:35:00|11972.1|11952.1|11960.8|11948.8|11977.1|11965.1|11959|11947|92
1616593200000|2021-03-24 13:40:00|11961.5|11949.5|11937.5|11925.5|11964.7|11952.7|11931.7|11919.7|167
1616593500000|2021-03-24 13:45:00|11936.8|11924.8|11938.6|11926.6|11941.1|11929.1|11934.6|11922.6|144
1616593800000|2021-03-24 13:50:00|11936.8|11924.8|11947.4|11935.4|11948.6|11936.6|11931.4|11919.4|67
1616594100000|2021-03-24 13:55:00|11946.7|11934.7|11942.4|11930.4|11950|11938|11939.2|11927.2|207
1616594400000|2021-03-24 14:00:00|11941.8|11929.8|11941|11929|11943.5|11931.5|11932.3|11920.3|74
1616594700000|2021-03-24 14:05:00|11940.8|11928.8|11946.8|11934.8|11950.8|11938.8|11933.4|11921.4|83
1616595000000|2021-03-24 14:10:00|11947.5|11935.5|11935.2|11923.2|11949.1|11937.1|11935.2|11923.2|72
1616595300000|2021-03-24 14:15:00|11934.7|11922.7|11928.6|11916.6|11934.7|11922.7|11927.3|11915.3|117
1616595600000|2021-03-24 14:20:00|11929.1|11917.1|11928.6|11916.6|11933.9|11921.9|11926.2|11914.2|97
1616595900000|2021-03-24 14:25:00|11929.1|11917.1|11922.2|11910.2|11932.1|11920.1|11921.5|11909.5|108
1616596200000|2021-03-24 14:30:00|11921.7|11909.7|11927|11915|11933.3|11921.3|11921.1|11909.1|78
1616596500000|2021-03-24 14:35:00|11928.1|11916.1|11927|11915|11933|11921|11926.6|11914.6|55
1616596800000|2021-03-24 14:40:00|11926.5|11914.5|11927.7|11915.7|11934.7|11922.7|11922.3|11910.3|70
1616597100000|2021-03-24 14:45:00|11927.2|11915.2|11931.6|11919.6|11934.1|11922.1|11925.9|11913.9|37
1616597400000|2021-03-24 14:50:00|11932.1|11920.1|11935.2|11923.2|11945.8|11933.8|11932.1|11920.1|102
1616597700000|2021-03-24 14:55:00|11934.5|11922.5|11932.3|11920.3|11936|11924|11929.8|11917.8|41
1616598000000|2021-03-24 15:00:00|11932.8|11920.8|11930.4|11918.4|11937.2|11925.2|11930.4|11918.4|66
1616598300000|2021-03-24 15:05:00|11931|11919|11942.8|11930.8|11943.6|11931.6|11929.9|11917.9|97
1616598600000|2021-03-24 15:10:00|11942.2|11930.2|11968.1|11956.1|11970.6|11958.6|11937.2|11925.2|154
1616598900000|2021-03-24 15:15:00|11966.7|11954.7|11994.7|11982.7|11995.2|11983.2|11965.1|11948.9|368
1616599200000|2021-03-24 15:20:00|11994.1|11982.1|11974.5|11962.5|11997|11985|11973.8|11961.8|142
1616599500000|2021-03-24 15:25:00|11973.9|11961.9|11974.5|11962.5|11980.2|11968.2|11961.3|11949.3|92
1616599800000|2021-03-24 15:30:00|11975|11963|11973.5|11961.5|11979.5|11967.5|11966.7|11954.7|92
1616600100000|2021-03-24 15:35:00|11976|11964|11985.4|11973.4|11987.1|11975.1|11972.5|11960.5|107
1616600400000|2021-03-24 15:40:00|11984.8|11972.8|11986.9|11974.9|11990.1|11978.1|11977.6|11965.6|132
1616600700000|2021-03-24 15:45:00|11987.5|11975.5|11990.8|11978.8|11994|11982|11981.4|11969.4|66
1616601000000|2021-03-24 15:50:00|11990.1|11978.1|11997|11985|11998.3|11986.3|11985.7|11973.7|61
1616601300000|2021-03-24 15:55:00|11997.7|11985.7|11980.7|11968.7|11998.8|11986.8|11979.5|11967.5|83
1616601600000|2021-03-24 16:00:00|11981.4|11969.4|11992.8|11980.8|11995.6|11983.6|11980.6|11968.6|94
1616601900000|2021-03-24 16:05:00|11992.1|11980.1|11986.9|11974.9|11994.3|11982.3|11981.2|11969.2|56
1616602200000|2021-03-24 16:10:00|11986.2|11974.2|11985.5|11973.5|11989.6|11977.6|11980.6|11968.6|44
1616602500000|2021-03-24 16:15:00|11984.2|11972.2|11971.7|11959.7|11985.8|11973.8|11971.7|11959.7|132
1616602800000|2021-03-24 16:20:00|11971.2|11959.2|11965.2|11953.2|11971.2|11959.2|11965.2|11953.2|53
1616603100000|2021-03-24 16:25:00|11965.8|11953.8|11962|11950|11970.3|11958.3|11961.3|11949.3|46
1616603400000|2021-03-24 16:30:00|11961.9|11949.9|11969.2|11957.2|11971.7|11959.7|11959.5|11947.5|46
1616603700000|2021-03-24 16:35:00|11970.3|11958.3|11966.4|11954.4|11971.7|11959.7|11964.1|11952.1|29
1616604000000|2021-03-24 16:40:00|11963.9|11951.9|11970.4|11958.4|11973.6|11961.6|11962|11950|89
1616604300000|2021-03-24 16:45:00|11971.1|11959.1|11964.9|11952.9|11976.9|11964.9|11964.9|11952.9|109
1616604600000|2021-03-24 16:50:00|11965.4|11953.4|11959.5|11947.5|11966|11954|11957.7|11945.7|52
1616604900000|2021-03-24 16:55:00|11957.7|11945.7|11956.6|11944.6|11958.9|11946.9|11955.2|11943.2|56
1616605200000|2021-03-24 17:00:00|11957.1|11945.1|11964.5|11952.5|11967|11955|11953.1|11941.1|91
1616605500000|2021-03-24 17:05:00|11965.6|11953.6|11970.1|11958.1|11971.4|11959.4|11963.8|11951.8|59
1616605800000|2021-03-24 17:10:00|11969.4|11957.4|11973|11961|11974.3|11962.3|11966|11954|43
1616606100000|2021-03-24 17:15:00|11971.1|11959.1|11972.9|11960.9|11977.6|11965.6|11967.1|11955.1|88
1616606400000|2021-03-24 17:20:00|11970.5|11958.5|11977.2|11965.2|11977.7|11965.7|11969.3|11957.3|52
1616606700000|2021-03-24 17:25:00|11976.5|11964.5|11977.4|11965.4|11977.9|11965.9|11970.6|11958.6|36
1616607000000|2021-03-24 17:30:00|11977.9|11965.9|11984|11972|11987.9|11975.9|11974|11962|121
1616607300000|2021-03-24 17:35:00|11984.7|11972.7|11980.9|11968.9|11986.7|11974.7|11977.7|11965.7|65
1616607600000|2021-03-24 17:40:00|11981.4|11969.4|11980.3|11968.3|11988.5|11976.5|11978.9|11966.9|49
1616607900000|2021-03-24 17:45:00|11980.8|11968.8|11974.1|11962.1|11982|11970|11973.5|11961.5|98
1616608200000|2021-03-24 17:50:00|11974.6|11962.6|11979.2|11967.2|11984|11972|11974.6|11962.6|75
1616608500000|2021-03-24 17:55:00|11979.7|11967.7|11966.8|11954.8|11983.6|11971.6|11965.4|11953.4|311
1616608800000|2021-03-24 18:00:00|11967.5|11955.5|11965|11953|11973.2|11961.2|11963.2|11951.2|321
1616679000000|2021-03-25 13:30:00|11990|11978|11999.1|11987.1|12016.2|12004.2|11987.3|11971.8|341
1616679300000|2021-03-25 13:35:00|11999.7|11987.7|12007.2|11995.2|12013.1|12001.1|11993.9|11981.9|106
1616679600000|2021-03-25 13:40:00|12005.9|11993.9|12011.5|11999.5|12015.1|12003.1|11999.9|11987.9|118
1616679900000|2021-03-25 13:45:00|12010.8|11998.8|12023.1|12011.1|12023.1|12011.1|12010.1|11998.1|62
1616680200000|2021-03-25 13:50:00|12025.6|12013.6|12028.3|12016.3|12034.4|12022.4|12020.9|12008.9|129
1616680500000|2021-03-25 13:55:00|12027.6|12015.6|12020.4|12008.4|12027.6|12015.6|12014.5|12002.5|61
1616680800000|2021-03-25 14:00:00|12019.8|12007.8|12023.1|12011.1|12027.9|12015.9|12013.4|12001.4|101
1616681100000|2021-03-25 14:05:00|12025.1|12013.1|12030.4|12018.4|12032.4|12020.4|12023.1|12011.1|128
1616681400000|2021-03-25 14:10:00|12029.7|12017.7|12061.2|12049.2|12061.7|12049.7|12020.4|12008.4|212
1616681700000|2021-03-25 14:15:00|12060|12048|12060.4|12048.4|12064.1|12052.1|12048.1|12036.1|114
1616682000000|2021-03-25 14:20:00|12061|12049|12048.8|12036.8|12062.9|12050.9|12046.3|12034.3|92
1616682300000|2021-03-25 14:25:00|12046.8|12034.8|12010.1|11998.1|12047.3|12035.3|12009.4|11997.4|183
1616682600000|2021-03-25 14:30:00|12010.8|11998.8|12029.7|12017.7|12030.4|12018.4|12006.3|11994.3|106
1616682900000|2021-03-25 14:35:00|12029.2|12017.2|12031.4|12019.4|12034.1|12022.1|12018.6|12006.6|63
1616683200000|2021-03-25 14:40:00|12032.6|12020.6|12039.1|12027.1|12040.9|12028.9|12023.5|12011.5|69
1616683500000|2021-03-25 14:45:00|12038.5|12026.5|12041.5|12029.5|12044.3|12032.3|12032.7|12020.7|89
1616683800000|2021-03-25 14:50:00|12040.9|12028.9|12041.2|12029.2|12044.8|12032.8|12033.6|12021.6|117
1616684100000|2021-03-25 14:55:00|12040.6|12028.6|12045.9|12033.9|12049.3|12037.3|12040.6|12028.6|79
1616684400000|2021-03-25 15:00:00|12046.5|12034.5|12051.7|12039.7|12054.7|12042.7|12046.5|12034.5|128
1616684700000|2021-03-25 15:05:00|12051|12039|12048.8|12036.8|12055.2|12043.2|12048|12036|98
1616685000000|2021-03-25 15:10:00|12050.7|12038.7|12055.9|12043.9|12057.8|12045.8|12045.9|12033.9|77
1616685300000|2021-03-25 15:15:00|12056.6|12044.6|12078|12066|12078.7|12066.7|12055.3|12043.3|145
1616685600000|2021-03-25 15:20:00|12079.8|12067.8|12067.3|12055.3|12079.8|12067.8|12056.9|12044.9|217
1616685900000|2021-03-25 15:25:00|12068.7|12056.7|12073.4|12061.4|12076|12064|12065.5|12053.5|124
1616686200000|2021-03-25 15:30:00|12072.8|12060.8|12078.1|12066.1|12083|12071|12070.3|12058.3|93
1616686500000|2021-03-25 15:35:00|12078.7|12066.7|12062.6|12050.6|12081.2|12069.2|12062|12050|65
1616686800000|2021-03-25 15:40:00|12063.3|12051.3|12062.9|12050.9|12065.9|12053.9|12057.4|12045.4|53
1616687100000|2021-03-25 15:45:00|12062.2|12050.2|12065.3|12053.3|12066|12054|12057.4|12045.4|43
1616687400000|2021-03-25 15:50:00|12063.4|12051.4|12059.8|12047.8|12071.9|12059.9|12058.5|12046.5|62
1616687700000|2021-03-25 15:55:00|12060.3|12048.3|12057.4|12045.4|12064.9|12052.9|12055.8|12043.8|46
1616688000000|2021-03-25 16:00:00|12059.2|12047.2|12048.6|12036.6|12062.8|12050.8|12047.4|12035.4|90
1616688300000|2021-03-25 16:05:00|12051.3|12039.3|12048.1|12036.1|12054.8|12042.8|12036.5|12024.5|78
1616688600000|2021-03-25 16:10:00|12047.4|12035.4|12040|12028|12050.8|12038.8|12039.5|12027.5|63
1616688900000|2021-03-25 16:15:00|12040.6|12028.6|12047.4|12035.4|12053|12041|12037.6|12025.6|52
1616689200000|2021-03-25 16:20:00|12042.4|12030.4|12041.7|12029.7|12050.4|12038.4|12041.2|12029.2|54
1616689500000|2021-03-25 16:25:00|12041.1|12029.1|12045.3|12033.3|12049.7|12037.7|12041.1|12029.1|62
1616689800000|2021-03-25 16:30:00|12046.5|12034.5|12050.6|12038.6|12057.7|12045.7|12046.5|12034.5|58
1616690100000|2021-03-25 16:35:00|12051.3|12039.3|12060|12048|12066.6|12054.6|12051.3|12039.3|62
1616690400000|2021-03-25 16:40:00|12061.2|12049.2|12063.3|12051.3|12063.7|12051.7|12045.5|12033.5|60
1616690700000|2021-03-25 16:45:00|12062.6|12050.6|12070.5|12058.5|12072.3|12060.3|12062.6|12050.6|42
1616691000000|2021-03-25 16:50:00|12072.3|12060.3|12055.9|12043.9|12073.4|12061.4|12055.9|12043.9|51
1616691300000|2021-03-25 16:55:00|12054.1|12042.1|12048.4|12036.4|12058.2|12046.2|12044.8|12032.8|38
1616691600000|2021-03-25 17:00:00|12047.2|12035.2|12051|12039|12054.7|12042.7|12045.5|12033.5|61
1616691900000|2021-03-25 17:05:00|12051.6|12039.6|12053.1|12041.1|12054.8|12042.8|12050|12038|44
1616692200000|2021-03-25 17:10:00|12051.8|12039.8|12049.2|12037.2|12051.8|12039.8|12043.8|12031.8|39
1616692500000|2021-03-25 17:15:00|12049.9|12037.9|12053.4|12041.4|12053.4|12041.4|12046.2|12034.2|33
1616692800000|2021-03-25 17:20:00|12054.1|12042.1|12056.5|12044.5|12060.5|12048.5|12052.4|12040.4|66
1616693100000|2021-03-25 17:25:00|12055.8|12043.8|12036.8|12024.8|12057.2|12045.2|12035.7|12023.7|78
1616693400000|2021-03-25 17:30:00|12037.4|12025.4|12042|12030|12045.9|12033.9|12037.4|12025.4|115
1616693700000|2021-03-25 17:35:00|12041.3|12029.3|12038.5|12026.5|12045.1|12033.1|12030.3|12018.3|109
1616694000000|2021-03-25 17:40:00|12037.2|12025.2|12042.6|12030.6|12045.1|12033.1|12031.6|12019.6|56
1616694300000|2021-03-25 17:45:00|12041.9|12029.9|12031|12019|12046.2|12034.2|12026.7|12014.7|58
1616694600000|2021-03-25 17:50:00|12029.2|12017.2|12024.6|12012.6|12031|12019|12019.1|12007.1|110
1616694900000|2021-03-25 17:55:00|12025.2|12013.2|12031.5|12019.5|12033.3|12021.3|12023.7|12011.7|238
1616695200000|2021-03-25 18:00:00|12032.1|12020.1|12024.9|12004.9|12041.2|12029.2|12019.1|12004.2|185
1616765400000|2021-03-26 13:30:00|12057|12045|12081|12069|12103.1|12091.1|12055.7|12041|293
1616765700000|2021-03-26 13:35:00|12082.2|12070.2|12077.6|12065.6|12086.7|12074.7|12075.7|12063.7|179
1616766000000|2021-03-26 13:40:00|12078.7|12066.7|12080.7|12068.7|12085.7|12073.7|12073.2|12061.2|89
1616766300000|2021-03-26 13:45:00|12081.3|12069.3|12086.6|12074.6|12096.4|12084.4|12081.3|12069.3|113
1616766600000|2021-03-26 13:50:00|12085.4|12073.4|12110.3|12098.3|12111.6|12099.6|12085.4|12073.4|201
1616766900000|2021-03-26 13:55:00|12109.6|12097.6|12098.2|12086.2|12110.3|12098.3|12097.6|12085.6|84
1616767200000|2021-03-26 14:00:00|12097.6|12085.6|12090.8|12078.8|12097.6|12085.6|12084.1|12072.1|55
1616767500000|2021-03-26 14:05:00|12090.2|12078.2|12091.5|12079.5|12097.6|12085.6|12087.1|12075.1|90
1616767800000|2021-03-26 14:10:00|12090.8|12078.8|12078.3|12066.3|12091.5|12079.5|12078.3|12066.3|89
1616768100000|2021-03-26 14:15:00|12078.9|12066.9|12078.1|12066.1|12085.7|12073.7|12077.6|12065.6|61
1616768400000|2021-03-26 14:20:00|12076.3|12064.3|12064.7|12052.7|12076.4|12064.4|12064.1|12052.1|126
1616768700000|2021-03-26 14:25:00|12065.3|12053.3|12070.1|12058.1|12070.1|12058.1|12062.8|12050.8|89
1616769000000|2021-03-26 14:30:00|12071.3|12059.3|12062.8|12050.8|12075.7|12063.7|12062.8|12050.8|64
1616769300000|2021-03-26 14:35:00|12053.1|12041.1|12056.3|12044.3|12058.2|12046.2|12052.8|12040.8|297
1616769600000|2021-03-26 14:40:00|12056.9|12044.9|12072.5|12060.5|12075|12063|12056.9|12044.9|74
1616769900000|2021-03-26 14:45:00|12073.8|12061.8|12079.4|12067.4|12082.4|12070.4|12073.8|12061.8|38
1616770200000|2021-03-26 14:50:00|12080|12068|12076.1|12064.1|12081.8|12069.8|12073.9|12061.9|128
1616770500000|2021-03-26 14:55:00|12075.4|12063.4|12062|12050|12076.1|12064.1|12058.7|12046.7|39
1616770800000|2021-03-26 15:00:00|12063.9|12051.9|12066.4|12054.4|12066.4|12054.4|12052.8|12040.8|79
1616771100000|2021-03-26 15:05:00|12067|12055|12063.9|12051.9|12068.9|12056.9|12055.8|12043.8|57
1616771400000|2021-03-26 15:10:00|12065.1|12053.1|12056.5|12044.5|12066.4|12054.4|12053.4|12041.4|56
1616771700000|2021-03-26 15:15:00|12057.8|12045.8|12069.4|12057.4|12070.1|12058.1|12057.8|12045.8|42
1616772000000|2021-03-26 15:20:00|12068.8|12056.8|12072.1|12060.1|12078.3|12066.3|12068.2|12056.2|79
1616772300000|2021-03-26 15:25:00|12071.4|12059.4|12067.9|12055.9|12074.6|12062.6|12067.9|12055.9|62
1616772600000|2021-03-26 15:30:00|12068.5|12056.5|12062|12050|12073|12061|12062|12050|67
1616772900000|2021-03-26 15:35:00|12062.7|12050.7|12045.3|12033.3|12064.6|12052.6|12044.1|12032.1|103
1616773200000|2021-03-26 15:40:00|12044.1|12032.1|12048.1|12036.1|12050.8|12038.8|12039.9|12027.9|43
1616773500000|2021-03-26 15:45:00|12050.6|12038.6|12056.7|12044.7|12058.9|12046.9|12047.3|12035.3|107
1616773800000|2021-03-26 15:50:00|12057.3|12045.3|12069.7|12057.7|12071.7|12059.7|12057.3|12045.3|164
1616774100000|2021-03-26 15:55:00|12070.3|12058.3|12076.4|12064.4|12076.4|12064.4|12069.7|12057.7|61
1616774400000|2021-03-26 16:00:00|12077.1|12065.1|12070.8|12058.8|12078.1|12066.1|12068.3|12056.3|116
1616774700000|2021-03-26 16:05:00|12070.2|12058.2|12076.2|12064.2|12076.2|12064.2|12067.6|12055.6|74
1616775000000|2021-03-26 16:10:00|12074.3|12062.3|12075.3|12063.3|12077.8|12065.8|12072.4|12060.4|60
1616775300000|2021-03-26 16:15:00|12076|12064|12080.8|12068.8|12083.3|12071.3|12076|12064|60
1616775600000|2021-03-26 16:20:00|12079.6|12067.6|12080.8|12068.8|12080.8|12068.8|12078.3|12066.3|29
1616775900000|2021-03-26 16:25:00|12080.2|12068.2|12084.3|12072.3|12084.3|12072.3|12068.3|12056.3|86
1616776200000|2021-03-26 16:30:00|12082.4|12070.4|12080|12068|12089.5|12077.5|12078.7|12066.7|78
1616776500000|2021-03-26 16:35:00|12081.2|12069.2|12082.2|12070.2|12086.7|12074.7|12077.3|12065.3|42
1616776800000|2021-03-26 16:40:00|12082.9|12070.9|12084.9|12072.9|12088|12076|12075.4|12063.4|39
1616777100000|2021-03-26 16:45:00|12085.5|12073.5|12081.8|12069.8|12086.8|12074.8|12079.9|12067.9|26
1616777400000|2021-03-26 16:50:00|12082.4|12070.4|12084.7|12072.7|12090.4|12078.4|12082.4|12070.4|23
1616777700000|2021-03-26 16:55:00|12084.1|12072.1|12074.4|12062.4|12084.7|12072.7|12073.2|12061.2|41
1616778000000|2021-03-26 17:00:00|12076.9|12064.9|12073.7|12061.7|12076.9|12064.9|12073|12061|19
1616778300000|2021-03-26 17:05:00|12074.4|12062.4|12079.2|12067.2|12079.8|12067.8|12071.9|12059.9|24
1616778600000|2021-03-26 17:10:00|12079.8|12067.8|12082.3|12070.3|12087.3|12075.3|12077.9|12065.9|21
1616778900000|2021-03-26 17:15:00|12079.8|12067.8|12084.1|12072.1|12085.5|12073.5|12079.2|12067.2|21
1616779200000|2021-03-26 17:20:00|12084.8|12072.8|12081.7|12069.7|12085.5|12073.5|12078.6|12066.6|24
1616779500000|2021-03-26 17:25:00|12081|12069|12085.4|12073.4|12087.3|12075.3|12078.5|12066.5|57
1616779800000|2021-03-26 17:30:00|12086|12074|12087.3|12075.3|12091.6|12079.6|12085.3|12073.3|94
1616780100000|2021-03-26 17:35:00|12088|12076|12091.5|12079.5|12091.6|12079.6|12086.6|12074.6|34
1616780400000|2021-03-26 17:40:00|12092.2|12080.2|12092.1|12080.1|12096.7|12084.7|12090.9|12078.9|174
1616780700000|2021-03-26 17:45:00|12092.7|12080.7|12086.5|12074.5|12094|12082|12081.7|12069.7|209
1616781000000|2021-03-26 17:50:00|12087.2|12075.2|12084|12072|12090.2|12078.2|12083.4|12071.4|219
1616781300000|2021-03-26 17:55:00|12085.9|12073.9|12098.9|12086.9|12100.1|12088.1|12083.9|12071.9|266
1616781600000|2021-03-26 18:00:00|12100.2|12088.2|12107.9|12095.9|12107.9|12095.9|12095.2|12083.2|326
1616781900000|2021-03-26 18:05:00|12108.5|12096.5|12108.5|12096.5|12108.5|12096.5|12108.5|12096.5|0
1617024600000|2021-03-29 13:30:00|12115.9|12103.9|12127.9|12115.9|12129.8|12117.8|12095.4|12082.6|334
1617024900000|2021-03-29 13:35:00|12128.5|12116.5|12136.1|12124.1|12139.4|12127.4|12127.3|12115.3|209
1617025200000|2021-03-29 13:40:00|12135.5|12123.5|12146.2|12134.2|12146.2|12134.2|12133.7|12121.7|152
1617025500000|2021-03-29 13:45:00|12146.8|12134.8|12153.7|12141.7|12154.3|12142.3|12143.2|12131.2|203
1617025800000|2021-03-29 13:50:00|12154.3|12142.3|12154.9|12142.9|12157.4|12145.4|12147.9|12135.9|128
1617026100000|2021-03-29 13:55:00|12153.6|12141.6|12157.4|12145.4|12157.4|12145.4|12149.8|12137.8|108
1617026400000|2021-03-29 14:00:00|12156.7|12144.7|12155.5|12143.5|12163.2|12151.2|12153.7|12141.7|157
1617026700000|2021-03-29 14:05:00|12156.2|12144.2|12155.8|12143.8|12163.2|12151.2|12154.4|12142.4|66
1617027000000|2021-03-29 14:10:00|12156.4|12144.4|12148.2|12136.2|12157.7|12145.7|12147.6|12135.6|168
1617027300000|2021-03-29 14:15:00|12148.9|12136.9|12143.2|12131.2|12153.9|12141.9|12141.9|12129.9|156
1617027600000|2021-03-29 14:20:00|12142.6|12130.6|12149.4|12137.4|12149.4|12137.4|12141.3|12129.3|97
1617027900000|2021-03-29 14:25:00|12152.6|12140.6|12157.5|12145.5|12162.6|12150.6|12152.6|12140.6|109
1617028200000|2021-03-29 14:30:00|12158.8|12146.8|12158.1|12146.1|12161.3|12149.3|12149.8|12137.8|118
1617028500000|2021-03-29 14:35:00|12157.5|12145.5|12162.6|12150.6|12166.3|12154.3|12156.9|12144.9|128
1617028800000|2021-03-29 14:40:00|12160.1|12148.1|12158.3|12146.3|12167.7|12155.7|12157.6|12145.6|164
1617029100000|2021-03-29 14:45:00|12158.9|12146.9|12162|12150|12165.8|12153.8|12146.9|12134.9|167
1617029400000|2021-03-29 14:50:00|12160.1|12148.1|12165.2|12153.2|12167.7|12155.7|12159.5|12147.5|42
1617029700000|2021-03-29 14:55:00|12164.6|12152.6|12165.2|12153.2|12166.5|12154.5|12163.9|12151.9|16
1617030000000|2021-03-29 15:00:00|12165.9|12153.9|12165.2|12153.2|12176.5|12164.5|12162.7|12150.7|90
1617030300000|2021-03-29 15:05:00|12164.6|12152.6|12159.6|12147.6|12166.4|12154.4|12159|12147|72
1617030600000|2021-03-29 15:10:00|12159|12147|12173.5|12161.5|12175.9|12163.9|12159|12147|71
1617030900000|2021-03-29 15:15:00|12174.1|12162.1|12193.8|12181.8|12199.4|12187.4|12172.8|12160.8|318
1617031200000|2021-03-29 15:20:00|12192.6|12180.6|12208.2|12196.2|12213.3|12201.3|12191.9|12179.9|132
1617031500000|2021-03-29 15:25:00|12209.4|12197.4|12218.3|12206.3|12220.9|12208.9|12206.4|12194.4|140
1617031800000|2021-03-29 15:30:00|12217.7|12205.7|12233.4|12221.4|12242.3|12230.3|12216.5|12204.5|230
1617032100000|2021-03-29 15:35:00|12234.7|12222.7|12233.5|12221.5|12238.5|12226.5|12231.1|12219.1|149
1617032400000|2021-03-29 15:40:00|12235.9|12223.9|12251.4|12239.4|12256.5|12244.5|12235.9|12223.9|156
1617032700000|2021-03-29 15:45:00|12252|12240|12250.3|12238.3|12262.1|12250.1|12250.3|12238.3|93
1617033000000|2021-03-29 15:50:00|12250.9|12238.9|12249.1|12237.1|12257.8|12245.8|12248.4|12236.4|141
1617033300000|2021-03-29 15:55:00|12248.5|12236.5|12244.2|12232.2|12254.8|12242.8|12243.6|12231.6|133
1617033600000|2021-03-29 16:00:00|12243.6|12231.6|12222.6|12210.6|12248.7|12236.7|12222.6|12210.6|237
1617033900000|2021-03-29 16:05:00|12222|12210|12203.3|12191.3|12223.3|12211.3|12203.3|12191.3|189
1617034200000|2021-03-29 16:10:00|12205.8|12193.8|12216.3|12204.3|12217.5|12205.5|12196.5|12183|132
1617034500000|2021-03-29 16:15:00|12216.9|12204.9|12217.8|12205.8|12225.7|12213.7|12216.9|12204.9|39
1617034800000|2021-03-29 16:20:00|12215.9|12203.9|12212.2|12200.2|12220.3|12208.3|12202.8|12190.8|77
1617035100000|2021-03-29 16:25:00|12213.5|12201.5|12196.4|12184.4|12214.7|12202.7|12188.5|12176.5|57
1617035400000|2021-03-29 16:30:00|12195.2|12183.2|12167.1|12155.1|12195.7|12183.7|12162.7|12150.7|134
1617035700000|2021-03-29 16:35:00|12167.7|12155.7|12151|12139|12170.9|12158.9|12142.2|12130.2|128
1617036000000|2021-03-29 16:40:00|12149.1|12137.1|12152.3|12140.3|12160.4|12148.4|12141.6|12129.6|97
1617036300000|2021-03-29 16:45:00|12155.4|12143.4|12158.6|12146.6|12166.2|12154.2|12153|12141|119
1617036600000|2021-03-29 16:50:00|12157.4|12145.4|12158|12146|12159.2|12147.2|12152.3|12140.3|46
1617036900000|2021-03-29 16:55:00|12157.4|12145.4|12164.2|12152.2|12167.4|12155.4|12154.3|12142.3|50
1617037200000|2021-03-29 17:00:00|12162.3|12150.3|12153|12141|12168|12156|12153|12141|81
1617037500000|2021-03-29 17:05:00|12154.2|12142.2|12161.2|12149.2|12161.8|12149.8|12152.3|12140.3|82
1617037800000|2021-03-29 17:10:00|12159.9|12147.9|12161.9|12149.9|12165.6|12153.6|12154.9|12142.9|99
1617038100000|2021-03-29 17:15:00|12163.1|12151.1|12172.7|12160.7|12173.3|12161.3|12158.7|12146.7|46
1617038400000|2021-03-29 17:20:00|12172.1|12160.1|12167.8|12155.8|12176.4|12164.4|12164.5|12152.5|32
1617038700000|2021-03-29 17:25:00|12168.4|12156.4|12175.8|12163.8|12176.4|12164.4|12166.5|12154.5|61
1617039000000|2021-03-29 17:30:00|12175.2|12163.2|12180.3|12168.3|12185.3|12173.3|12172|12160|103
1617039300000|2021-03-29 17:35:00|12178.4|12166.4|12184|12172|12184|12172|12174.6|12162.6|47
1617039600000|2021-03-29 17:40:00|12183.3|12171.3|12184|12172|12189.7|12177.7|12178.3|12166.3|39
1617039900000|2021-03-29 17:45:00|12181.5|12169.5|12186.2|12174.2|12194.8|12182.8|12181.5|12169.5|69
1617040200000|2021-03-29 17:50:00|12188.1|12176.1|12186.8|12174.8|12191.9|12179.9|12183.1|12171.1|111
1617040500000|2021-03-29 17:55:00|12186.2|12174.2|12196.8|12184.8|12197.3|12185.3|12179.3|12167.3|339
1617040800000|2021-03-29 18:00:00|12195.6|12183.6|12194.2|12182.2|12205|12192.7|12192.9|12180.9|215
1617111000000|2021-03-30 13:30:00|12197.3|12185.3|12210.1|12198.1|12226.5|12214.5|12190.4|12178.4|341
1617111300000|2021-03-30 13:35:00|12208.9|12196.9|12202.9|12190.9|12209.6|12197.6|12188.5|12176.5|136
1617111600000|2021-03-30 13:40:00|12204.2|12192.2|12207.7|12195.7|12218.3|12206.3|12196.2|12184.2|127
1617111900000|2021-03-30 13:45:00|12208.3|12196.3|12194.1|12182.1|12212.4|12200.4|12189.1|12177.1|88
1617112200000|2021-03-30 13:50:00|12194.7|12182.7|12204.3|12192.3|12204.3|12192.3|12194.7|12182.7|55
1617112500000|2021-03-30 13:55:00|12204.8|12192.8|12194.3|12182.3|12213.3|12201.3|12191.7|12179.7|96
1617112800000|2021-03-30 14:00:00|12195.4|12183.4|12194.7|12182.7|12200.6|12188.6|12192.4|12180.4|55
1617113100000|2021-03-30 14:05:00|12195.9|12183.9|12202.5|12190.5|12204.1|12192.1|12192.1|12180.1|84
1617113400000|2021-03-30 14:10:00|12201.9|12189.9|12201.9|12189.9|12206.5|12194.5|12201.2|12189.2|43
1617113700000|2021-03-30 14:15:00|12201.2|12189.2|12206|12194|12209.2|12197.2|12198.3|12186.3|30
1617114000000|2021-03-30 14:20:00|12205.4|12193.4|12200.3|12188.3|12205.4|12193.4|12192.7|12180.7|42
1617114300000|2021-03-30 14:25:00|12199.6|12187.6|12193.3|12181.3|12199.6|12187.6|12192.7|12180.7|13
1617114600000|2021-03-30 14:30:00|12194|12182|12190.5|12178.5|12197.6|12185.6|12184|12172|36
1617114900000|2021-03-30 14:35:00|12191.2|12179.2|12194.5|12182.5|12199.7|12186.8|12186.7|12174.7|19
1617115200000|2021-03-30 14:40:00|12193.9|12181.9|12196.5|12184.5|12197.2|12185.2|12190.1|12178.1|8
1617115500000|2021-03-30 14:45:00|12197.2|12185.2|12187.8|12175.8|12197.8|12185.8|12181.5|12169.5|31
1617115800000|2021-03-30 14:50:00|12187.1|12175.1|12178.3|12166.3|12190.3|12178.3|12177.7|12165.7|36
1617116100000|2021-03-30 14:55:00|12177|12165|12161.8|12149.8|12178.3|12166.3|12159.4|12147.4|196
1617116400000|2021-03-30 15:00:00|12160|12148|12157|12145|12167.9|12155.9|12155.2|12143.2|4704
1617116700000|2021-03-30 15:05:00|12156.4|12144.4|12165.9|12153.9|12166.5|12154.5|12151.4|12139.4|182
1617117000000|2021-03-30 15:10:00|12165.2|12153.2|12161|12149|12166.5|12154.5|12158.9|12146.9|108
1617117300000|2021-03-30 15:15:00|12161.5|12149.5|12172.8|12160.8|12175.5|12163.5|12161.5|12149.5|183
1617117600000|2021-03-30 15:20:00|12172.2|12160.2|12175.8|12163.8|12177.1|12165.1|12168.7|12156.7|118
1617117900000|2021-03-30 15:25:00|12174.5|12162.5|12168.8|12156.8|12174.7|12162.7|12168.8|12156.8|129
1617118200000|2021-03-30 15:30:00|12168.2|12156.2|12163.4|12151.4|12172.8|12160.8|12161|12149|109
1617118500000|2021-03-30 15:35:00|12162.8|12150.8|12151.3|12139.3|12168|12156|12151.3|12139.3|234
1617118800000|2021-03-30 15:40:00|12149.4|12137.4|12150.1|12138.1|12156.5|12144.5|12148.8|12136.8|122
1617119100000|2021-03-30 15:45:00|12151.5|12139.5|12154.8|12142.8|12156.1|12144.1|12151.5|12139.5|125
1617119400000|2021-03-30 15:50:00|12152.2|12140.2|12162.9|12150.9|12164.1|12152.1|12149|12137|94
1617119700000|2021-03-30 15:55:00|12162.2|12150.2|12181.4|12169.4|12185.1|12173.1|12162.2|12150.2|218
1617120000000|2021-03-30 16:00:00|12180.7|12168.7|12187.9|12175.9|12189.7|12177.7|12178.9|12166.9|174
1617120300000|2021-03-30 16:05:00|12188.5|12176.5|12196.9|12184.9|12200|12188|12187.8|12175.8|213
1617120600000|2021-03-30 16:10:00|12195.6|12183.6|12201|12189|12201.7|12189.7|12192.3|12180.3|162
1617120900000|2021-03-30 16:15:00|12200.4|12188.4|12197.2|12185.2|12206.2|12194.2|12195.4|12183.4|264
1617121200000|2021-03-30 16:20:00|12197.7|12185.7|12201.6|12189.6|12204.1|12192.1|12196.6|12184.6|166
1617121500000|2021-03-30 16:25:00|12202.2|12190.2|12203.6|12191.6|12210.5|12198.5|12197.7|12185.7|146
1617121800000|2021-03-30 16:30:00|12203|12191|12203.5|12191.5|12208|12196|12202.4|12190.4|157
1617122100000|2021-03-30 16:35:00|12204.7|12192.7|12210|12198|12210.1|12198.1|12200.3|12188.3|108
1617122400000|2021-03-30 16:40:00|12209.3|12197.3|12197.8|12185.8|12210|12198|12197.8|12185.8|103
1617122700000|2021-03-30 16:45:00|12198.5|12186.5|12199.2|12187.2|12203.6|12191.6|12196.7|12184.7|81
1617123000000|2021-03-30 16:50:00|12201.1|12189.1|12200.5|12188.5|12203|12191|12197.8|12185.8|50
1617123300000|2021-03-30 16:55:00|12201.9|12189.9|12215.5|12203.5|12216.1|12204.1|12201.9|12189.9|80
1617123600000|2021-03-30 17:00:00|12216.1|12204.1|12218.1|12206.1|12222.6|12210.6|12204|12192|150
1617123900000|2021-03-30 17:05:00|12218.7|12206.7|12204.8|12192.8|12219.3|12207.3|12204.8|12192.8|96
1617124200000|2021-03-30 17:10:00|12204.1|12192.1|12191.9|12179.9|12208|12196|12191.3|12179.3|126
1617124500000|2021-03-30 17:15:00|12191.3|12179.3|12193.8|12181.8|12193.8|12181.8|12188.2|12176.2|66
1617124800000|2021-03-30 17:20:00|12193.2|12181.2|12200.1|12188.1|12200.7|12188.7|12189.3|12177.3|118
1617125100000|2021-03-30 17:25:00|12196.3|12184.3|12173.9|12161.9|12196.9|12184.9|12172.7|12160.7|228
1617125400000|2021-03-30 17:30:00|12172.7|12160.7|12167.8|12155.8|12179.5|12167.5|12167.8|12155.8|505
1617125700000|2021-03-30 17:35:00|12168.5|12156.5|12175|12163|12176.3|12164.3|12163.6|12151.6|144
1617126000000|2021-03-30 17:40:00|12173.7|12161.7|12178.6|12166.6|12178.6|12166.6|12167.1|12155.1|147
1617126300000|2021-03-30 17:45:00|12179.2|12167.2|12172.2|12160.2|12181.1|12169.1|12169.1|12157.1|115
1617126600000|2021-03-30 17:50:00|12172.8|12160.8|12162.2|12150.2|12186.6|12174.6|12160.2|12148.2|345
1617126900000|2021-03-30 17:55:00|12162.7|12150.7|12166.2|12154.2|12175.6|12163.6|12154.4|12142.4|729
1617127200000|2021-03-30 18:00:00|12165.6|12153.6|12157.5|12145.5|12174.2|12162.2|12151.8|12139.8|469
1617197400000|2021-03-31 13:30:00|12153.7|12141.7|12168.2|12156.2|12168.8|12156.8|12138.2|12125|413
1617197700000|2021-03-31 13:35:00|12170.2|12158.2|12187.8|12175.8|12192.4|12180.4|12168.4|12156.4|164
1617198000000|2021-03-31 13:40:00|12187.3|12175.3|12173.5|12161.5|12188|12176|12172.8|12160.8|108
1617198300000|2021-03-31 13:45:00|12174.2|12162.2|12159.1|12147.1|12177.7|12165.7|12155|12143|71
1617198600000|2021-03-31 13:50:00|12157.7|12145.7|12162.7|12150.7|12170.2|12156.8|12157.7|12145.7|78
1617198900000|2021-03-31 13:55:00|12161.3|12149.3|12147.7|12135.7|12161.3|12149.3|12147.2|12135.2|104
1617199200000|2021-03-31 14:00:00|12148.8|12136.8|12165.2|12153.2|12165.2|12153.2|12148.8|12136.8|157
1617199500000|2021-03-31 14:05:00|12166.6|12154.6|12175.7|12163.7|12186.5|12174.5|12166.6|12154.6|111
1617199800000|2021-03-31 14:10:00|12176.2|12164.2|12186.5|12174.5|12186.5|12174.5|12170.4|12157.1|35
1617200100000|2021-03-31 14:15:00|12187.1|12175.1|12176.4|12164.4|12187.6|12175.6|12166.8|12154.8|46
1617200400000|2021-03-31 14:20:00|12175.1|12163.1|12185.7|12173.7|12188.8|12176.8|12175.1|12163.1|28
1617200700000|2021-03-31 14:25:00|12187.1|12175.1|12185.1|12173.1|12193.5|12181.5|12183.2|12171.2|43
1617201000000|2021-03-31 14:30:00|12182|12170|12207.2|12195.2|12207.8|12195.8|12182|12170|115
1617201300000|2021-03-31 14:35:00|12207.8|12195.8|12182.9|12170.9|12207.8|12195.8|12181.7|12169.7|82
1617201600000|2021-03-31 14:40:00|12183.5|12171.5|12184.7|12172.7|12198.2|12186.2|12182.9|12170.9|35
1617201900000|2021-03-31 14:45:00|12185.3|12173.3|12184.6|12172.6|12189.7|12177.7|12178.2|12166.2|63
1617202200000|2021-03-31 14:50:00|12185.3|12173.3|12195.2|12183.2|12199.6|12187.6|12184|12172|100
1617202500000|2021-03-31 14:55:00|12194.6|12182.6|12201.1|12189.1|12202.4|12190.4|12194.1|12182.1|62
1617202800000|2021-03-31 15:00:00|12201.8|12189.8|12199.6|12187.6|12211.8|12199.8|12199.6|12187.6|101
1617203100000|2021-03-31 15:05:00|12200.2|12188.2|12185.4|12173.4|12204.2|12192.2|12173.9|12161.9|60
1617203400000|2021-03-31 15:10:00|12184.8|12172.8|12186.8|12174.8|12189.6|12177.6|12178.3|12166.3|149
1617203700000|2021-03-31 15:15:00|12187.5|12175.5|12201.1|12189.1|12201.1|12189.1|12187.5|12175.5|55
1617204000000|2021-03-31 15:20:00|12201.8|12189.8|12201.4|12189.4|12202.9|12190.9|12195.7|12183.7|10
1617204300000|2021-03-31 15:25:00|12200.8|12188.8|12202.8|12190.8|12204.2|12192.2|12198.3|12186.3|27
1617204600000|2021-03-31 15:30:00|12203.5|12191.5|12202.2|12190.2|12204.2|12192.2|12196.2|12184.2|21
1617204900000|2021-03-31 15:35:00|12202.9|12190.9|12192.5|12180.5|12204.2|12192.2|12192.5|12180.5|105
1617205200000|2021-03-31 15:40:00|12193.2|12181.2|12178|12166|12193.9|12181.9|12176.6|12164.6|225
1617205500000|2021-03-31 15:45:00|12179.9|12167.9|12169.8|12157.8|12180.1|12168.1|12167.2|12155.2|111
1617205800000|2021-03-31 15:50:00|12170.5|12158.5|12159.6|12147.6|12172.4|12160.4|12158.9|12146.9|116
1617206100000|2021-03-31 15:55:00|12160.1|12148.1|12172.3|12160.3|12172.3|12160.3|12157.1|12145.1|51
1617206400000|2021-03-31 16:00:00|12171.8|12159.8|12158.3|12146.3|12181.5|12168.1|12155.8|12143.8|129
1617206700000|2021-03-31 16:05:00|12158.9|12146.9|12148.2|12136.2|12168.8|12153.5|12147|12135|192
1617207000000|2021-03-31 16:10:00|12148.9|12136.9|12132.8|12120.8|12153.9|12141.9|12132.8|12120.8|100
1617207300000|2021-03-31 16:15:00|12131.5|12119.5|12129.9|12117.9|12133.4|12121.4|12114.4|12102.4|118
1617207600000|2021-03-31 16:20:00|12128.8|12116.8|12157.5|12145.5|12160.3|12148.3|12121.2|12109.2|71
1617207900000|2021-03-31 16:25:00|12154.9|12142.9|12157.8|12145.8|12162.9|12150.9|12145.4|12133.4|105
1617208200000|2021-03-31 16:30:00|12158.5|12146.5|12155.2|12143.2|12161.2|12147.9|12149.9|12137.9|76
1617208500000|2021-03-31 16:35:00|12154.7|12142.7|12177.1|12165.1|12182.8|12170.8|12154|12142|168
1617208800000|2021-03-31 16:40:00|12175.8|12163.8|12188.4|12176.4|12198.5|12186.5|12173.5|12161.5|171
1617209100000|2021-03-31 16:45:00|12189.1|12177.1|12188.7|12176.7|12193.9|12181.9|12186.9|12174.9|63
1617209400000|2021-03-31 16:50:00|12189.9|12177.9|12187.7|12175.7|12196.7|12184.7|12185.6|12173.6|152
1617209700000|2021-03-31 16:55:00|12186.3|12174.3|12185.2|12173.2|12187.6|12175.6|12179.4|12167.4|26
1617210000000|2021-03-31 17:00:00|12183.8|12171.8|12187.6|12175.6|12194.5|12182.5|12180.5|12168.5|128
1617210300000|2021-03-31 17:05:00|12188.3|12176.3|12190.2|12178.2|12195.7|12182.9|12176.9|12164.9|107
1617210600000|2021-03-31 17:10:00|12190.9|12178.9|12181.5|12169.5|12194.1|12182.1|12180.1|12168.1|29
1617210900000|2021-03-31 17:15:00|12180.8|12168.8|12183.8|12171.8|12191.6|12179.6|12177.5|12165.5|36
1617211200000|2021-03-31 17:20:00|12184.4|12172.4|12192.8|12180.8|12194.5|12182.5|12175.2|12163.2|128
1617211500000|2021-03-31 17:25:00|12192.1|12180.1|12206.8|12194.8|12217.6|12205.6|12185.2|12173.2|111
1617211800000|2021-03-31 17:30:00|12205.4|12193.4|12209.4|12197.4|12220|12208|12201|12189|101
1617212100000|2021-03-31 17:35:00|12208.8|12196.8|12197.6|12185.6|12214.5|12202.5|12196.2|12184.2|190
1617212400000|2021-03-31 17:40:00|12198.2|12186.2|12210.8|12198.8|12213.4|12201.4|12195.1|12183.1|60
1617212700000|2021-03-31 17:45:00|12212.6|12200.6|12226.8|12214.8|12229.3|12217.3|12208.4|12196.4|62
1617213000000|2021-03-31 17:50:00|12226.1|12214.1|12203|12191|12231.8|12217.6|12200|12188|166
1617213300000|2021-03-31 17:55:00|12203.6|12191.6|12202.9|12190.9|12219.4|12207.4|12201.5|12185.5|176
1617213600000|2021-03-31 18:00:00|12203.5|12191.5|12195.2|12175.2|12216.6|12202.9|12190.2|12175.2|123
1617283800000|2021-04-01 13:30:00|12208.3|12196.3|12239.4|12227.4|12248.6|12234.9|12206.5|12190.4|162
1617284100000|2021-04-01 13:35:00|12238.7|12226.7|12253.9|12241.9|12257|12245|12231.5|12219.1|126
1617284400000|2021-04-01 13:40:00|12253.4|12241.4|12253.6|12241.6|12269.1|12257.1|12250.7|12238.7|192
1617284700000|2021-04-01 13:45:00|12254.1|12242.1|12254.3|12242.3|12267.9|12255.9|12250.7|12238.7|84
1617285000000|2021-04-01 13:50:00|12252.4|12240.4|12246.2|12234.2|12255.4|12243.4|12243.5|12231.5|427
1617285300000|2021-04-01 13:55:00|12246.9|12234.9|12235.8|12223.8|12253.4|12241.4|12235.8|12223.8|130
1617285600000|2021-04-01 14:00:00|12236.5|12224.5|12221.4|12209.4|12238.4|12226.4|12218.9|12206.9|119
1617285900000|2021-04-01 14:05:00|12222.1|12210.1|12209.5|12197.5|12229.8|12217.8|12189.3|12176.5|349
1617286200000|2021-04-01 14:10:00|12210.6|12198.6|12212.9|12200.9|12216.1|12204.1|12201.7|12189.7|100
1617286500000|2021-04-01 14:15:00|12212.2|12200.2|12217.3|12205.3|12220.2|12208.2|12212.2|12200.2|126
1617286800000|2021-04-01 14:20:00|12218|12206|12209.8|12197.8|12221.2|12209.2|12209.1|12197.1|212
1617287100000|2021-04-01 14:25:00|12209.1|12197.1|12216.6|12204.6|12220|12208|12207.6|12195.6|275
1617287400000|2021-04-01 14:30:00|12216.1|12204.1|12218.3|12206.3|12221.5|12209.5|12210.8|12198.8|162
1617287700000|2021-04-01 14:35:00|12216.9|12204.9|12201.7|12189.7|12224.7|12212.7|12196.2|12184.2|331
1617288000000|2021-04-01 14:40:00|12202.2|12190.2|12219.5|12207.5|12220.1|12208.1|12198.7|12186.7|132
1617288300000|2021-04-01 14:45:00|12220.3|12208.3|12224.9|12212.9|12227.9|12215.9|12214|12202|100
1617288600000|2021-04-01 14:50:00|12225.4|12213.4|12239.4|12227.4|12239.4|12227.4|12221.1|12209.1|62
1617288900000|2021-04-01 14:55:00|12237.9|12225.9|12225.5|12213.5|12240.5|12228.5|12224.4|12212.4|91
1617289200000|2021-04-01 15:00:00|12224.9|12212.9|12221.6|12209.6|12228|12216|12218.5|12206.5|83
1617289500000|2021-04-01 15:05:00|12222.3|12210.3|12223.3|12211.3|12231.1|12219.1|12220.5|12208.5|82
1617289800000|2021-04-01 15:10:00|12221.9|12209.9|12220.7|12208.7|12223.3|12211.3|12217.1|12205.1|57
1617290100000|2021-04-01 15:15:00|12219.6|12207.6|12216.6|12204.6|12220.5|12208.5|12214.1|12202.1|108
1617290400000|2021-04-01 15:20:00|12218|12206|12214|12202|12219.8|12207.8|12211.3|12199.3|56
1617290700000|2021-04-01 15:25:00|12213.2|12201.2|12203.8|12191.8|12213.2|12201.2|12200.3|12188.3|81
1617291000000|2021-04-01 15:30:00|12205.2|12193.2|12202.7|12190.7|12209.1|12197.1|12198.1|12186.1|115
1617291300000|2021-04-01 15:35:00|12202.2|12190.2|12204.2|12192.2|12214.3|12201.5|12201|12189|32
1617291600000|2021-04-01 15:40:00|12203.7|12191.7|12194.2|12182.2|12207.6|12195.6|12191.7|12179.7|92
1617291900000|2021-04-01 15:45:00|12194.8|12182.8|12195.1|12183.1|12198|12186|12192.4|12180.4|73
1617292200000|2021-04-01 15:50:00|12194.6|12182.6|12192.1|12180.1|12196.4|12184.4|12184.9|12172.9|157
1617292500000|2021-04-01 15:55:00|12192.6|12180.6|12178.1|12166.1|12194.2|12182.2|12176.3|12164.3|245
1617292800000|2021-04-01 16:00:00|12178.8|12166.8|12187.4|12175.4|12189.9|12177.9|12178.8|12166.8|79
1617293100000|2021-04-01 16:05:00|12187.6|12175.6|12203|12191|12205.5|12193.5|12186.3|12174.3|268
1617293400000|2021-04-01 16:10:00|12202.4|12190.4|12201.5|12189.5|12209.6|12197.6|12200.5|12188.5|130
1617293700000|2021-04-01 16:15:00|12202.1|12190.1|12192.1|12180.1|12204|12192|12188.5|12176.5|91
1617294000000|2021-04-01 16:20:00|12193.2|12181.2|12188.2|12176.2|12195.7|12183.7|12188.2|12176.2|101
1617294300000|2021-04-01 16:25:00|12186.8|12174.8|12186.6|12174.6|12187.9|12175.9|12180.4|12168.4|103
1617294600000|2021-04-01 16:30:00|12187.2|12175.2|12180.6|12168.6|12187.2|12175.2|12177.9|12165.9|118
1617294900000|2021-04-01 16:35:00|12179.5|12167.5|12164|12152|12180.1|12168.1|12164|12152|250
1617295200000|2021-04-01 16:40:00|12162.6|12150.6|12166|12154|12168.3|12156.3|12153.3|12141.3|204
1617295500000|2021-04-01 16:45:00|12167.1|12155.1|12172.6|12160.6|12176.5|12164.5|12163.3|12151.3|32
1617295800000|2021-04-01 16:50:00|12174|12162|12173|12161|12180.5|12168.5|12169.4|12157.4|72
1617296100000|2021-04-01 16:55:00|12172.2|12160.2|12165.5|12153.5|12172.6|12160.6|12163|12151|68
1617296400000|2021-04-01 17:00:00|12164.8|12152.8|12160.8|12148.8|12168.9|12156.9|12159.4|12147.4|110
1617296700000|2021-04-01 17:05:00|12160.1|12148.1|12164.1|12152.1|12166.9|12154.9|12159.4|12147.4|104
1617297000000|2021-04-01 17:10:00|12164.2|12152.2|12176.4|12164.4|12177.1|12165.1|12161.9|12149.9|37
1617297300000|2021-04-01 17:15:00|12179.8|12167.8|12183.4|12171.4|12188|12176|12177.8|12165.8|47
1617297600000|2021-04-01 17:20:00|12184.8|12172.8|12187.2|12175.2|12193|12181|12184.8|12172.8|36
1617297900000|2021-04-01 17:25:00|12187.9|12175.9|12179.9|12167.9|12189.9|12177.9|12179.9|12167.9|66
1617298200000|2021-04-01 17:30:00|12182.4|12170.4|12170.6|12158.6|12184.3|12172.3|12170.6|12158.6|69
1617298500000|2021-04-01 17:35:00|12169.9|12157.9|12156.8|12144.8|12169.9|12157.9|12154.5|12142.5|151
1617298800000|2021-04-01 17:40:00|12156.1|12144.1|12168.3|12156.3|12169.5|12157.5|12147.4|12135.4|125
1617299100000|2021-04-01 17:45:00|12169.7|12157.7|12184.5|12172.5|12187.4|12174.3|12169|12156.9|78
1617299400000|2021-04-01 17:50:00|12185.2|12173.2|12184.9|12172.9|12196|12182.5|12184.1|12172.1|166
1617299700000|2021-04-01 17:55:00|12190|12170|12146.7|12134.7|12190|12174.1|12145|12133|472
1617300000000|2021-04-01 18:00:00|12146|12134|12152.4|12140.4|12164.6|12152.6|12144.6|12132.6|426
1617629400000|2021-04-05 13:30:00|12237.4|12225.4|12295.1|12283.1|12313.3|12298.7|12237.4|12224.2|656
1617629700000|2021-04-05 13:35:00|12298.7|12278.7|12321.5|12309.5|12321.9|12309.9|12291.4|12275.8|393
1617630000000|2021-04-05 13:40:00|12319.9|12307.9|12336.9|12324.9|12341|12329|12317.5|12305.5|367
1617630300000|2021-04-05 13:45:00|12336.1|12324.1|12313.1|12301.1|12338.6|12326.6|12304.1|12288.7|239
1617630600000|2021-04-05 13:50:00|12315.1|12303.1|12304.2|12292.2|12318.6|12306.6|12301.4|12289.4|294
1617630900000|2021-04-05 13:55:00|12305.5|12293.5|12314.4|12302.4|12316.1|12304.1|12298.9|12286.9|212
1617631200000|2021-04-05 14:00:00|12315.2|12303.2|12293.9|12273.9|12318.6|12306.6|12283.8|12270.7|335
1617631500000|2021-04-05 14:05:00|12294.7|12274.7|12313.4|12301.4|12316.7|12304.7|12294.7|12274.7|84
1617631800000|2021-04-05 14:10:00|12312.6|12300.6|12316.9|12304.9|12318.9|12306.9|12305|12289.6|94
1617632100000|2021-04-05 14:15:00|12316.4|12304.4|12305|12293|12318.9|12306.9|12302.9|12287.9|97
1617632400000|2021-04-05 14:20:00|12304.2|12292.2|12294.9|12282.9|12314.3|12298.8|12289.5|12275.7|130
1617632700000|2021-04-05 14:25:00|12294.4|12282.4|12291.1|12279.1|12307.3|12294.6|12288.6|12276.6|203
1617633000000|2021-04-05 14:30:00|12292.7|12280.7|12286.5|12274.5|12306.6|12294.6|12286.5|12271.4|208
1617633300000|2021-04-05 14:35:00|12287|12275|12284|12264|12291.4|12275.8|12272.3|12260.3|382
1617633600000|2021-04-05 14:40:00|12278.6|12266.6|12278.5|12266.5|12286.3|12271.9|12268.3|12256.3|254
1617633900000|2021-04-05 14:45:00|12277.7|12265.7|12280.7|12268.7|12285.9|12270.8|12273.8|12260.8|274
1617634200000|2021-04-05 14:50:00|12281.5|12269.5|12296.7|12284.7|12297.1|12284.7|12281.5|12266.8|103
1617634500000|2021-04-05 14:55:00|12295.5|12283.5|12294.5|12282.5|12297|12285|12292.8|12280.8|71
1617634800000|2021-04-05 15:00:00|12295.3|12283.3|12299.1|12287.1|12299.1|12287.1|12291.7|12279.7|76
1617635100000|2021-04-05 15:05:00|12298.1|12286.1|12301.5|12289.5|12306.4|12292.3|12298.1|12284.8|153
1617635400000|2021-04-05 15:10:00|12301.9|12289.9|12314.3|12302.3|12317.3|12302.3|12301.5|12288|188
1617635700000|2021-04-05 15:15:00|12313.8|12301.8|12334.1|12322.1|12334.8|12322.8|12313.8|12301.8|237
1617636000000|2021-04-05 15:20:00|12334.8|12322.8|12335.8|12323.8|12338.9|12326.9|12329.2|12317.2|146
1617636300000|2021-04-05 15:25:00|12336.6|12324.6|12333|12321|12338.3|12326.3|12327.5|12315.5|235
1617636600000|2021-04-05 15:30:00|12332.5|12320.5|12339.2|12327.2|12342.5|12330.5|12331.7|12319.7|339
1617636900000|2021-04-05 15:35:00|12338.3|12326.3|12343.3|12331.3|12343.3|12331.3|12331.7|12319.7|255
1617637200000|2021-04-05 15:40:00|12342.5|12330.5|12351|12339|12355.1|12343.1|12335|12320.4|166
1617637500000|2021-04-05 15:45:00|12350.2|12338.2|12362.2|12350.2|12362.2|12350.2|12350.2|12338.2|187
1617637800000|2021-04-05 15:50:00|12361.7|12349.7|12346.6|12334.6|12361.7|12349.7|12342.7|12330.7|90
1617638100000|2021-04-05 15:55:00|12347.4|12335.4|12353.9|12341.9|12355.4|12343.4|12343.6|12329.2|162
1617638400000|2021-04-05 16:00:00|12355.2|12343.2|12351.4|12339.4|12358.6|12346.6|12343.9|12331.9|161
1617638700000|2021-04-05 16:05:00|12349.8|12337.8|12340.2|12328.2|12351.2|12339.2|12338.3|12326.3|335
1617639000000|2021-04-05 16:10:00|12340.6|12328.6|12321.4|12309.4|12345.1|12330.3|12318.9|12306.9|329
1617639300000|2021-04-05 16:15:00|12319.8|12307.8|12318.7|12306.7|12323.6|12311.6|12311.5|12299.5|143
1617639600000|2021-04-05 16:20:00|12318.1|12306.1|12322.7|12310.7|12322.7|12310.7|12306.7|12294.7|546
1617639900000|2021-04-05 16:25:00|12320.7|12308.7|12321.3|12309.3|12324.7|12312.7|12314.1|12302.1|139
1617640200000|2021-04-05 16:30:00|12320.5|12308.5|12320.3|12300.3|12324.3|12310.9|12314.6|12299.5|18
1617640500000|2021-04-05 16:35:00|12321.1|12301.1|12316|12304|12324.7|12310.4|12314.6|12299.5|84
1617640800000|2021-04-05 16:40:00|12318.1|12306.1|12319.4|12307.4|12320.6|12308.6|12313.4|12299.6|29
1617641100000|2021-04-05 16:45:00|12318.6|12306.6|12318|12306|12321.4|12309.4|12313.9|12301.9|116
1617641400000|2021-04-05 16:50:00|12317.2|12305.2|12317.9|12305.9|12317.9|12305.9|12308.9|12296.9|116
1617641700000|2021-04-05 16:55:00|12320.7|12308.7|12321.2|12309.2|12325.7|12313.7|12318|12306|100
1617642000000|2021-04-05 17:00:00|12322.8|12310.8|12327.3|12315.3|12330.3|12318.3|12320.1|12308.1|174
1617642300000|2021-04-05 17:05:00|12325.8|12313.8|12343.5|12331.5|12343.5|12331.5|12324.8|12312.8|267
1617642600000|2021-04-05 17:10:00|12344.4|12332.4|12344.5|12332.5|12347.8|12335.8|12342.3|12330.3|79
1617642900000|2021-04-05 17:15:00|12343.7|12331.7|12345.3|12333.3|12347|12335|12340.8|12328.8|138
1617643200000|2021-04-05 17:20:00|12347.1|12335.1|12329.2|12317.2|12355.1|12343.1|12329.2|12317.2|239
1617643500000|2021-04-05 17:25:00|12330.4|12318.4|12312.9|12300.9|12330.4|12318.4|12307.5|12295.5|346
1617643800000|2021-04-05 17:30:00|12313.3|12301.3|12319.3|12307.3|12322.8|12310.8|12313.3|12301.3|75
1617644100000|2021-04-05 17:35:00|12320.1|12308.1|12323|12311|12329.7|12317.7|12316.1|12304.1|175
1617644400000|2021-04-05 17:40:00|12324.6|12312.6|12319.1|12307.1|12324.6|12312.6|12313.6|12301.6|105
1617644700000|2021-04-05 17:45:00|12316.7|12304.7|12352.9|12340.9|12354.5|12342.5|12316.7|12304.7|114
1617645000000|2021-04-05 17:50:00|12351.3|12339.3|12347.9|12335.9|12361.5|12349.5|12344.3|12330.2|412
1617645300000|2021-04-05 17:55:00|12352.8|12332.8|12334.8|12322.8|12355.2|12340.4|12331.5|12315.9|264
1617645600000|2021-04-05 18:00:00|12333.9|12321.9|12312.1|12300.1|12334.5|12322.2|12311.7|12299.7|516
1617645900000|2021-04-05 18:05:00|12312.9|12300.9|12312.9|12300.9|12312.9|12300.9|12312.9|12300.9|0
1617715800000|2021-04-06 13:30:00|12332.1|12320.1|12363.2|12351.2|12364.9|12351.9|12322.8|12307.2|376
1617716100000|2021-04-06 13:35:00|12361.6|12349.6|12363.2|12351.2|12375.5|12359.9|12344.7|12327.1|237
1617716400000|2021-04-06 13:40:00|12360.8|12348.8|12346.6|12334.6|12372.9|12357.8|12344.9|12324.8|254
1617716700000|2021-04-06 13:45:00|12344.2|12332.2|12342.6|12322.6|12367.1|12349.5|12330.8|12318.1|167
1617717000000|2021-04-06 13:50:00|12344.2|12324.2|12355|12343|12362.3|12346.8|12336.7|12321.1|44
1617717300000|2021-04-06 13:55:00|12355.8|12343.8|12371.9|12359.9|12372.4|12360.4|12354.2|12338.7|178
1617717600000|2021-04-06 14:00:00|12375.1|12363.1|12376.8|12364.8|12390.2|12376.3|12374.8|12360.9|204
1617717900000|2021-04-06 14:05:00|12378.5|12366.5|12394.2|12382.2|12397.5|12385.2|12366.3|12354.3|132
1617718200000|2021-04-06 14:10:00|12393.8|12381.8|12411.6|12399.6|12420.2|12405.9|12393.4|12381.4|200
1617718500000|2021-04-06 14:15:00|12410.8|12398.8|12414.6|12402.6|12416.4|12403.5|12400.9|12388.9|99
1617718800000|2021-04-06 14:20:00|12415.4|12403.4|12380.2|12368.2|12415.4|12403.4|12380.2|12368.2|81
1617719100000|2021-04-06 14:25:00|12379.4|12367.4|12382.1|12362.1|12393.3|12372.4|12374.8|12355.7|56
1617719400000|2021-04-06 14:30:00|12382.9|12362.9|12381.3|12369.3|12390.1|12374.6|12376.4|12357.4|61
1617719700000|2021-04-06 14:35:00|12380.5|12368.5|12396.6|12376.6|12396.6|12379.7|12377.3|12360|95
1617720000000|2021-04-06 14:40:00|12395.8|12375.8|12402.4|12390.4|12405.5|12392.1|12391.7|12375.1|52
1617720300000|2021-04-06 14:45:00|12403.2|12391.2|12404.2|12392.2|12411.4|12395.4|12400.8|12386|37
1617720600000|2021-04-06 14:50:00|12403.4|12391.4|12398|12386|12410.1|12393.4|12394.6|12378.8|138
1617720900000|2021-04-06 14:55:00|12397.2|12385.2|12405.9|12393.9|12406.7|12394.7|12395.6|12383.6|105
1617721200000|2021-04-06 15:00:00|12408.3|12396.3|12391.1|12371.1|12408.3|12396.3|12386.7|12369.8|49
1617721500000|2021-04-06 15:05:00|12391.5|12371.5|12382|12370|12394.5|12377.2|12382|12368.2|50
1617721800000|2021-04-06 15:10:00|12382.8|12370.8|12374.3|12362.3|12384.5|12372.5|12369.6|12354.1|83
1617722100000|2021-04-06 15:15:00|12374.8|12362.8|12376.4|12364.4|12386.2|12365.6|12364.2|12348.6|66
1617722400000|2021-04-06 15:20:00|12377.2|12365.2|12385.4|12373.4|12385.4|12373.4|12372|12360|40
1617722700000|2021-04-06 15:25:00|12385|12373|12386.9|12374.9|12386.9|12374.9|12379.2|12367.2|40
1617723000000|2021-04-06 15:30:00|12386.1|12374.1|12385.4|12373.4|12386.9|12374.9|12373.7|12361.7|25
1617723300000|2021-04-06 15:35:00|12386.2|12374.2|12384.6|12372.6|12386.2|12374.2|12378.8|12366.8|51
1617723600000|2021-04-06 15:40:00|12385.5|12373.5|12392.2|12380.2|12394.7|12382.7|12383.4|12371.4|147
1617723900000|2021-04-06 15:45:00|12391|12379|12397.5|12385.5|12398.3|12386.3|12387.8|12375.8|85
1617724200000|2021-04-06 15:50:00|12398.3|12386.3|12407.2|12395.2|12407.2|12395.2|12397.9|12385.8|128
1617724500000|2021-04-06 15:55:00|12408.8|12396.8|12406.1|12394.1|12413.9|12400|12406.1|12393.5|157
1617724800000|2021-04-06 16:00:00|12407|12395|12410.8|12398.8|12412.9|12400.9|12406.2|12394.2|28
1617725100000|2021-04-06 16:05:00|12409.2|12397.2|12407.7|12395.7|12414.2|12399|12403|12389.2|137
1617725400000|2021-04-06 16:10:00|12409.8|12397.8|12392.8|12380.8|12413.4|12398.2|12387.6|12375.6|89
1617725700000|2021-04-06 16:15:00|12392|12380|12404.4|12392.4|12404.4|12392.4|12392|12380|69
1617726000000|2021-04-06 16:20:00|12404.9|12392.9|12396|12384|12409.4|12397.4|12395.1|12381.3|225
1617726300000|2021-04-06 16:25:00|12395.6|12383.6|12396.8|12384.8|12404.5|12390.2|12395.2|12382.4|82
1617726600000|2021-04-06 16:30:00|12397.6|12385.6|12384.7|12372.7|12399.1|12386|12384.4|12371.6|41
1617726900000|2021-04-06 16:35:00|12384.3|12372.3|12392.4|12380.4|12396.5|12384.5|12382.7|12370.7|83
1617727200000|2021-04-06 16:40:00|12393.6|12381.6|12397.6|12385.6|12400.3|12388.3|12390.3|12378.1|109
1617727500000|2021-04-06 16:45:00|12398.4|12386.4|12397.2|12385.2|12398.8|12386.8|12391.4|12375.7|180
1617727800000|2021-04-06 16:50:00|12396|12384|12400.9|12388.9|12401.3|12389.3|12391|12375.8|152
1617728100000|2021-04-06 16:55:00|12400.1|12388.1|12398.8|12386.8|12404.6|12392.6|12398|12386|99
1617728400000|2021-04-06 17:00:00|12397.2|12385.2|12406|12394|12407.2|12394|12396.7|12384.7|240
1617728700000|2021-04-06 17:05:00|12405.2|12393.2|12399.5|12387.5|12406.7|12394.7|12398.7|12386.7|194
1617729000000|2021-04-06 17:10:00|12397.5|12385.5|12407.5|12395.5|12407.5|12395.5|12392.5|12379.4|53
1617729300000|2021-04-06 17:15:00|12407.9|12395.9|12410.1|12398.1|12411.8|12399.8|12405.9|12390.3|107
1617729600000|2021-04-06 17:20:00|12410.9|12398.9|12416.1|12404.1|12416.1|12404.1|12410.9|12398.9|32
1617729900000|2021-04-06 17:25:00|12415.3|12403.3|12413.3|12401.3|12415.7|12403.7|12407.8|12395.8|24
1617730200000|2021-04-06 17:30:00|12414.1|12402.1|12414.1|12402.1|12414.5|12402.5|12409.6|12397.6|25
1617730500000|2021-04-06 17:35:00|12414.9|12402.9|12412.1|12400.1|12416.7|12404.7|12404.7|12390.7|187
1617730800000|2021-04-06 17:40:00|12412.5|12400.5|12404.6|12392.6|12417.5|12402.2|12401.7|12386.7|81
1617731100000|2021-04-06 17:45:00|12405.4|12393.4|12395.9|12383.9|12406.3|12394.3|12391.8|12379.8|77
1617731400000|2021-04-06 17:50:00|12397.5|12385.5|12415.5|12403.5|12416.8|12404.8|12397.5|12383.6|70
1617731700000|2021-04-06 17:55:00|12416.3|12404.3|12397|12385|12417.6|12405.6|12397|12385|135
1617732000000|2021-04-06 18:00:00|12396.2|12384.2|12412.3|12400.3|12412.7|12400.7|12396.2|12384.2|76
1617732300000|2021-04-06 18:05:00|12411.5|12399.5|12411.5|12399.5|12411.5|12399.5|12411.5|12399.5|0
1617802200000|2021-04-07 13:30:00|12404.5|12392.5|12420.5|12408.5|12424.5|12412.3|12399.6|12387.6|396
1617802500000|2021-04-07 13:35:00|12421.3|12409.3|12419.2|12407.2|12425.3|12412.3|12406|12392.1|399
1617802800000|2021-04-07 13:40:00|12419.6|12407.6|12425|12413|12428.7|12416.7|12415.8|12403.8|224
1617803100000|2021-04-07 13:45:00|12425.8|12413.8|12433.3|12421.3|12433.4|12421.4|12417.9|12405.9|271
1617803400000|2021-04-07 13:50:00|12434.2|12422.2|12430.8|12418.8|12437.9|12425.9|12427.4|12415.4|376
1617803700000|2021-04-07 13:55:00|12431.6|12419.6|12420.4|12408.4|12434.9|12422.9|12418.4|12406.4|540
1617804000000|2021-04-07 14:00:00|12418.4|12406.4|12430|12418|12431.7|12419.7|12415.9|12403.9|450
1617804300000|2021-04-07 14:05:00|12431.7|12419.7|12437.5|12425.5|12442.4|12430.4|12430.4|12418.4|360
1617804600000|2021-04-07 14:10:00|12436.6|12424.6|12415.1|12403.1|12437.5|12425.5|12415.1|12403.1|337
1617804900000|2021-04-07 14:15:00|12416|12404|12423.4|12411.4|12423.4|12411.4|12410.2|12398.2|380
1617805200000|2021-04-07 14:20:00|12422.6|12410.6|12422.6|12410.6|12429.6|12417.6|12419.3|12407.3|756
1617805500000|2021-04-07 14:25:00|12423.4|12411.4|12419.3|12407.3|12426.8|12414.8|12419.3|12407.3|465
1617805800000|2021-04-07 14:30:00|12420.9|12408.9|12428.4|12416.4|12431.8|12419.8|12420.1|12408.1|945
1617806100000|2021-04-07 14:35:00|12427.6|12415.6|12414.4|12402.4|12430.9|12418.9|12414.4|12402.4|834
1617806400000|2021-04-07 14:40:00|12411.1|12399.1|12393.7|12381.7|12411.1|12399.1|12382.5|12370.5|503
1617806700000|2021-04-07 14:45:00|12397|12385|12385.8|12373.8|12401.1|12389.1|12377.5|12365.5|208
1617807000000|2021-04-07 14:50:00|12385|12373|12384.5|12372.5|12392.9|12380.9|12378.7|12366.7|941
1617807300000|2021-04-07 14:55:00|12385.3|12373.3|12354.6|12342.6|12387.8|12375.8|12354.2|12341.9|536
1617807600000|2021-04-07 15:00:00|12354.2|12342.2|12362.5|12350.5|12374.9|12360.1|12343|12331|442
1617807900000|2021-04-07 15:05:00|12360.8|12348.8|12368.4|12356.4|12368.4|12356.4|12351.3|12339.3|439
1617808200000|2021-04-07 15:10:00|12369.2|12357.2|12371|12359|12384.5|12371.5|12368|12356|283
1617808500000|2021-04-07 15:15:00|12373.4|12361.4|12385.9|12373.9|12386.3|12374.3|12373.4|12358.3|110
1617808800000|2021-04-07 15:20:00|12387.1|12375.1|12393|12381|12394.7|12382.7|12384.6|12372.6|128
1617809100000|2021-04-07 15:25:00|12394.7|12382.7|12399.7|12387.7|12411.3|12399.3|12393.4|12381.4|314
1617809400000|2021-04-07 15:30:00|12401.3|12389.3|12411.3|12399.3|12412.6|12400.6|12401.3|12389.3|212
1617809700000|2021-04-07 15:35:00|12410.5|12398.5|12412.2|12400.2|12413.8|12401.8|12408.8|12396.8|279
1617810000000|2021-04-07 15:40:00|12410.5|12398.5|12412.1|12400.1|12415.5|12403.5|12409.7|12397.7|193
1617810300000|2021-04-07 15:45:00|12413.8|12401.8|12429.6|12417.6|12431.2|12419.2|12411.7|12399.7|111
1617810600000|2021-04-07 15:50:00|12431.6|12419.6|12426.7|12414.7|12433.7|12421.7|12425.8|12413.8|110
1617810900000|2021-04-07 15:55:00|12428.8|12416.8|12418|12406|12428.8|12416.8|12415.5|12403.5|66
1617811200000|2021-04-07 16:00:00|12417.2|12405.2|12417.6|12405.6|12423.8|12411.8|12417.2|12405.2|93
1617811500000|2021-04-07 16:05:00|12415.5|12403.5|12415.1|12403.1|12415.9|12403.9|12406.8|12394.8|37
1617811800000|2021-04-07 16:10:00|12415.9|12403.9|12417.2|12405.2|12418|12406|12412.6|12400.6|44
1617812100000|2021-04-07 16:15:00|12416.8|12404.8|12423.9|12411.9|12423.9|12411.9|12416.8|12404.8|37
1617812400000|2021-04-07 16:20:00|12422.2|12410.2|12422.2|12410.2|12423.9|12411.9|12422.2|12410.2|138
1617812700000|2021-04-07 16:25:00|12421.8|12409.8|12428.1|12416.1|12428.1|12416.1|12421.4|12409.4|226
1617813000000|2021-04-07 16:30:00|12429.7|12417.7|12423.8|12411.8|12431.4|12419.4|12423.8|12411.8|217
1617813300000|2021-04-07 16:35:00|12423|12411|12427.2|12415.2|12431.6|12418.1|12423|12411|61
1617813600000|2021-04-07 16:40:00|12427.6|12415.6|12423.9|12411.9|12428.1|12416.1|12421.8|12409.8|47
1617813900000|2021-04-07 16:45:00|12425.2|12413.2|12423.9|12411.9|12425.2|12413.2|12423.9|12411.9|44
1617814200000|2021-04-07 16:50:00|12420.5|12408.5|12417.6|12405.6|12422.2|12410.2|12415.9|12403.9|197
1617814500000|2021-04-07 16:55:00|12417.2|12405.2|12421.4|12409.4|12423.9|12411.9|12415.6|12403.6|90
1617814800000|2021-04-07 17:00:00|12421.8|12409.8|12416.9|12404.9|12423.9|12411.9|12413.2|12401.2|167
1617815100000|2021-04-07 17:05:00|12415.6|12403.6|12426.4|12414.4|12427.3|12415.3|12413.1|12401.1|141
1617815400000|2021-04-07 17:10:00|12426|12414|12432.3|12420.3|12432.3|12420.3|12426|12414|27
1617815700000|2021-04-07 17:15:00|12431.8|12419.8|12430.6|12418.6|12433.9|12421.9|12430.6|12418.6|118
1617816000000|2021-04-07 17:20:00|12431.4|12419.4|12432.3|12420.3|12433.1|12421.1|12429|12417|40
1617816300000|2021-04-07 17:25:00|12431.5|12419.5|12430.7|12418.7|12431.5|12419.5|12426.5|12414.5|202
1617816600000|2021-04-07 17:30:00|12431.5|12419.5|12448.2|12436.2|12449.9|12437.9|12430.7|12417.6|142
1617816900000|2021-04-07 17:35:00|12449.1|12437.1|12456.6|12444.6|12457.4|12445.4|12448.2|12436.2|106
1617817200000|2021-04-07 17:40:00|12458.2|12446.2|12459.1|12447.1|12459.9|12447.9|12449.5|12437.5|141
1617817500000|2021-04-07 17:45:00|12457.4|12445.4|12454.9|12442.9|12459.1|12447.1|12450.7|12438.7|58
1617817800000|2021-04-07 17:50:00|12455.7|12443.7|12465.1|12435.1|12465.9|12450|12445.2|12433.2|186
1617818100000|2021-04-07 17:55:00|12460.9|12440.9|12463.6|12451.6|12466.8|12452.9|12456.5|12436.8|155
1617818400000|2021-04-07 18:00:00|12462.7|12450.7|12462.1|12442.1|12466.8|12451.6|12455.6|12441.3|147
1617888600000|2021-04-08 13:30:00|12499.2|12487.2|12516|12504|12532.6|12520|12489.3|12477.3|792
1617888900000|2021-04-08 13:35:00|12518.5|12506.5|12500.6|12488.6|12518.5|12506.5|12498.5|12486.5|312
1617889200000|2021-04-08 13:40:00|12502.3|12490.3|12491.4|12479.4|12502.3|12490.3|12481|12468.8|311
1617889500000|2021-04-08 13:45:00|12490.6|12478.6|12494.8|12482.8|12497.7|12485.7|12487.6|12473.8|53
1617889800000|2021-04-08 13:50:00|12493.1|12481.1|12499|12487|12501.1|12489.1|12489.4|12475.9|35
1617890100000|2021-04-08 13:55:00|12499.4|12487.4|12501.1|12489.1|12504.9|12492.9|12499|12487|51
1617890400000|2021-04-08 14:00:00|12500.3|12488.3|12501.1|12489.1|12512.4|12500.4|12499.4|12487.4|40
1617890700000|2021-04-08 14:05:00|12500.3|12488.3|12509.9|12497.9|12509.9|12497.9|12500.3|12488.3|13
1617891000000|2021-04-08 14:10:00|12510.7|12498.7|12510.3|12498.3|12518.6|12506.6|12508.2|12496.2|31
1617891300000|2021-04-08 14:15:00|12509.4|12497.4|12501.5|12489.5|12509.4|12497.4|12493.1|12481.1|50
1617891600000|2021-04-08 14:20:00|12503.6|12491.6|12488.9|12476.9|12507.2|12492.1|12486.4|12474.4|47
1617891900000|2021-04-08 14:25:00|12489.7|12477.7|12499.6|12479.6|12504.6|12486.4|12489.7|12473.7|88
1617892200000|2021-04-08 14:30:00|12500|12480|12491.9|12479.9|12514.2|12498.6|12491|12475.4|37
1617892500000|2021-04-08 14:35:00|12491.1|12479.1|12485.2|12473.2|12491.9|12479.9|12476|12464|116
1617892800000|2021-04-08 14:40:00|12483.5|12471.5|12490.7|12478.7|12496.1|12484.1|12483.5|12471.5|87
1617893100000|2021-04-08 14:45:00|12489.8|12477.8|12492.8|12480.8|12500.9|12486.6|12489.4|12473.8|24
1617893400000|2021-04-08 14:50:00|12494.9|12482.9|12489|12477|12494.9|12482.9|12487.8|12475.8|20
1617893700000|2021-04-08 14:55:00|12489.4|12477.4|12493.9|12481.9|12497.1|12482.8|12488.1|12474.2|36
1617894000000|2021-04-08 15:00:00|12494.3|12482.3|12491.9|12479.9|12496.3|12482.7|12488.5|12475.4|97
1617894300000|2021-04-08 15:05:00|12493.6|12481.6|12508.9|12496.9|12508.9|12496.9|12493.6|12477.5|40
1617894600000|2021-04-08 15:10:00|12507.7|12495.7|12496|12484|12507.7|12495.7|12494.3|12482.3|10
1617894900000|2021-04-08 15:15:00|12497.7|12485.7|12486|12474|12501.1|12489.1|12486|12474|65
1617895200000|2021-04-08 15:20:00|12484.7|12472.7|12473.1|12461.1|12487.6|12475.6|12473.1|12461.1|50
1617895500000|2021-04-08 15:25:00|12474.3|12462.3|12472.7|12460.7|12474.3|12462.3|12464.3|12452.3|97
1617895800000|2021-04-08 15:30:00|12471.8|12459.8|12486|12474|12486.9|12474.9|12470.2|12457.9|23
1617896100000|2021-04-08 15:35:00|12485.2|12473.2|12490.6|12478.6|12492.7|12480.7|12478.9|12466.7|7
1617896400000|2021-04-08 15:40:00|12491.5|12479.5|12487.3|12475.3|12491.5|12479.5|12487.3|12475.3|33
1617896700000|2021-04-08 15:45:00|12486.1|12474.1|12496|12484|12499.6|12486.6|12486.1|12472.5|16
1617897000000|2021-04-08 15:50:00|12496.4|12484.4|12495.5|12483.5|12500.4|12484.9|12491.4|12479.4|50
1617897300000|2021-04-08 15:55:00|12494.3|12482.3|12495.9|12483.9|12496.8|12484.8|12489.3|12477.3|64
1617897600000|2021-04-08 16:00:00|12496.8|12484.8|12503|12491|12506.2|12493.9|12495.1|12483.1|76
1617897900000|2021-04-08 16:05:00|12502.2|12490.2|12511.7|12499.7|12514.9|12501.4|12500.9|12488.9|73
1617898200000|2021-04-08 16:10:00|12512.6|12500.6|12515.4|12503.4|12522|12506.4|12508.8|12496.8|64
1617898500000|2021-04-08 16:15:00|12515|12503|12516.7|12504.7|12522.4|12508|12514.2|12499.9|21
1617898800000|2021-04-08 16:20:00|12514.6|12502.6|12512.6|12500.6|12516.6|12503.5|12509.2|12493.6|15
1617899100000|2021-04-08 16:25:00|12514.2|12502.2|12504.3|12492.3|12514.2|12502.2|12502.6|12487.8|27
1617899400000|2021-04-08 16:30:00|12506.4|12494.4|12512.2|12500.2|12512.2|12500.2|12506.4|12494.4|48
1617899700000|2021-04-08 16:35:00|12510.5|12498.5|12510.1|12498.1|12512.6|12500.6|12507.6|12495.6|24
1617900000000|2021-04-08 16:40:00|12511.8|12499.8|12509.7|12497.7|12511.8|12499.8|12507.6|12495.6|8
1617900300000|2021-04-08 16:45:00|12510.1|12498.1|12505.2|12493.2|12515|12499.4|12504|12492|65
1617900600000|2021-04-08 16:50:00|12505.6|12493.6|12496.5|12484.5|12509.7|12493.6|12495.7|12483.7|100
1617900900000|2021-04-08 16:55:00|12495.7|12483.7|12484.1|12472.1|12497.8|12485.8|12482.9|12470.9|114
1617901200000|2021-04-08 17:00:00|12480.7|12468.7|12486.1|12474.1|12488.6|12476.6|12476.5|12464.5|27
1617901500000|2021-04-08 17:05:00|12487.3|12475.3|12491.9|12479.9|12496.3|12482.4|12482.8|12470.8|83
1617901800000|2021-04-08 17:10:00|12491.5|12479.5|12489|12477|12492.4|12480.4|12485.6|12473.6|30
1617902100000|2021-04-08 17:15:00|12489.4|12477.4|12487.9|12475.9|12492.2|12478.2|12483.2|12469.7|47
1617902400000|2021-04-08 17:20:00|12487|12475|12481.9|12469.9|12487|12475|12476.5|12464.5|77
1617902700000|2021-04-08 17:25:00|12479.4|12467.4|12481.1|12469.1|12482.8|12470.8|12477.7|12465.7|18
1617903000000|2021-04-08 17:30:00|12482|12470|12482.8|12470.8|12491.2|12479.2|12482|12470|49
1617903300000|2021-04-08 17:35:00|12484.9|12472.9|12482.8|12470.8|12487|12475|12480.3|12468.3|27
1617903600000|2021-04-08 17:40:00|12483.6|12471.6|12490.1|12478.1|12490.1|12478.1|12483.2|12471.2|92
1617903900000|2021-04-08 17:45:00|12489.7|12477.7|12488.1|12476.1|12490.6|12478.6|12485.1|12473.1|65
1617904200000|2021-04-08 17:50:00|12488.9|12476.9|12490.6|12478.6|12491|12479|12485.5|12473.5|80
1617904500000|2021-04-08 17:55:00|12491.8|12479.8|12478.3|12466.3|12492.7|12480.7|12478.3|12466.3|106
1617904800000|2021-04-08 18:00:00|12480|12468|12485.3|12465.3|12487.4|12473.8|12479.1|12462.3|182
1617975000000|2021-04-09 13:30:00|12455.6|12443.6|12438.1|12418.1|12487.2|12472.1|12427.8|12415.8|533
1617975300000|2021-04-09 13:35:00|12432.8|12420.8|12395.6|12383.6|12439.3|12424.5|12381.3|12369.3|634
1617975600000|2021-04-09 13:40:00|12393.9|12381.9|12390.1|12378.1|12403.2|12391.2|12381.9|12369.9|350
1617975900000|2021-04-09 13:45:00|12388.4|12376.4|12387.4|12375.4|12394.5|12382.5|12371.5|12356.2|337
1617976200000|2021-04-09 13:50:00|12386.6|12374.6|12408.9|12396.9|12412.4|12399.3|12386.6|12374.6|279
1617976500000|2021-04-09 13:55:00|12407.6|12395.6|12407.1|12395.1|12421.7|12405.3|12402.6|12390.6|370
1617976800000|2021-04-09 14:00:00|12408.3|12396.3|12409.9|12397.9|12426.4|12412.9|12403|12391|198
1617977100000|2021-04-09 14:05:00|12410.3|12398.3|12398.4|12386.4|12414.2|12402.2|12389.2|12373.4|239
1617977400000|2021-04-09 14:10:00|12397.5|12385.5|12391.2|12379.2|12409.5|12391.9|12386.2|12374.2|127
1617977700000|2021-04-09 14:15:00|12390.8|12378.8|12373.7|12361.7|12397|12385|12364.9|12352.9|255
1617978000000|2021-04-09 14:20:00|12373.6|12361.6|12375|12363|12375.5|12363.5|12363.4|12351.4|197
1617978300000|2021-04-09 14:25:00|12374.7|12362.7|12385.5|12373.5|12389.9|12377.9|12373|12361|340
1617978600000|2021-04-09 14:30:00|12389.9|12369.9|12370.8|12358.8|12392.9|12380.4|12367.5|12355.5|203
1617978900000|2021-04-09 14:35:00|12371.7|12359.7|12388|12376|12388|12376|12370.4|12358.4|126
1617979200000|2021-04-09 14:40:00|12387.2|12375.2|12387|12375|12393.2|12381.2|12380|12365.9|204
1617979500000|2021-04-09 14:45:00|12386.1|12374.1|12385.8|12373.8|12398.4|12386.4|12383.7|12370.1|139
1617979800000|2021-04-09 14:50:00|12383.2|12371.2|12371.5|12359.5|12385|12373|12371.5|12359.5|86
1617980100000|2021-04-09 14:55:00|12371.1|12359.1|12364.2|12352.2|12371.1|12359.1|12360.7|12348.7|215
1617980400000|2021-04-09 15:00:00|12363.3|12351.3|12364.4|12352.4|12366.5|12354.5|12360.7|12348.7|177
1617980700000|2021-04-09 15:05:00|12364|12352|12366.7|12354.7|12368.8|12356.8|12360.7|12348.7|287
1617981000000|2021-04-09 15:10:00|12368.4|12356.4|12360.7|12348.7|12371.4|12359.4|12360|12348|286
1617981300000|2021-04-09 15:15:00|12360|12348|12355.5|12343.5|12365.7|12353.7|12354.8|12342.8|504
1617981600000|2021-04-09 15:20:00|12356.8|12344.8|12363.3|12351.3|12371.5|12359.5|12354.6|12342.6|143
1617981900000|2021-04-09 15:25:00|12362.5|12350.5|12373.6|12361.6|12374.3|12361.7|12362.5|12350.5|86
1617982200000|2021-04-09 15:30:00|12374.5|12362.5|12380|12368|12382.8|12370.8|12372.3|12358.5|87
1617982500000|2021-04-09 15:35:00|12378.2|12366.2|12377.3|12365.3|12384.2|12372.2|12376.7|12361.1|93
1617982800000|2021-04-09 15:40:00|12372.9|12360.9|12366.1|12354.1|12373.8|12361.8|12356.6|12342.4|139
1617983100000|2021-04-09 15:45:00|12366.5|12354.5|12362.3|12350.3|12374|12360.4|12359.5|12345.2|63
1617983400000|2021-04-09 15:50:00|12363.2|12351.2|12348.5|12336.5|12364.9|12352.9|12345.7|12333.7|39
1617983700000|2021-04-09 15:55:00|12350.3|12338.3|12368.3|12356.3|12370.5|12358.5|12343.5|12331.5|56
1617984000000|2021-04-09 16:00:00|12370|12358|12371.1|12359.1|12377|12365|12367.3|12355.3|49
1617984300000|2021-04-09 16:05:00|12371.9|12359.9|12351.7|12339.7|12375.9|12360.3|12351.7|12339.7|38
1617984600000|2021-04-09 16:10:00|12350.9|12338.9|12364|12352|12366.4|12353.3|12350.5|12338.5|216
1617984900000|2021-04-09 16:15:00|12365.8|12353.8|12357.4|12345.4|12375.4|12362.4|12357|12345|232
1617985200000|2021-04-09 16:20:00|12355.7|12343.7|12360.2|12348.2|12375.3|12359.7|12355.7|12343.7|273
1617985500000|2021-04-09 16:25:00|12362|12350|12353.9|12341.9|12365|12353|12347.4|12335.4|177
1617985800000|2021-04-09 16:30:00|12354.3|12342.3|12363.9|12351.9|12363.9|12351.9|12350.5|12338.5|70
1617986100000|2021-04-09 16:35:00|12363.1|12351.1|12379.2|12367.2|12384.4|12372.4|12363.1|12348.1|104
1617986400000|2021-04-09 16:40:00|12379.5|12367.5|12381.7|12369.7|12386.2|12373.7|12377.3|12363.2|109
1617986700000|2021-04-09 16:45:00|12384.2|12372.2|12389.4|12377.4|12392.9|12378.9|12383.8|12371.8|31
1617987000000|2021-04-09 16:50:00|12388.2|12376.2|12377.6|12365.6|12389|12377|12377.1|12365.1|109
1617987300000|2021-04-09 16:55:00|12378.3|12366.3|12386.9|12374.9|12390|12376.2|12377.9|12365.9|109
1617987600000|2021-04-09 17:00:00|12385.7|12373.7|12382|12370|12386.9|12374.9|12381.1|12369.1|73
1617987900000|2021-04-09 17:05:00|12382.4|12370.4|12379.3|12367.3|12386.8|12372|12377.4|12365.1|31
1617988200000|2021-04-09 17:10:00|12378.9|12366.9|12372|12360|12380.9|12368.9|12372|12358.2|46
1617988500000|2021-04-09 17:15:00|12372.9|12360.9|12377.1|12365.1|12384.9|12372.9|12372.9|12360.9|127
1617988800000|2021-04-09 17:20:00|12377.9|12365.9|12380.2|12360.2|12382.9|12367.2|12370.7|12354.7|34
1617989100000|2021-04-09 17:25:00|12378.5|12358.5|12373.5|12361.5|12381.5|12368.5|12370.9|12358.5|27
1617989400000|2021-04-09 17:30:00|12372.7|12360.7|12368.6|12356.6|12375.6|12361.5|12367|12353.8|46
1617989700000|2021-04-09 17:35:00|12369.9|12357.9|12362.9|12350.9|12369.9|12357.9|12362|12350|61
1617990000000|2021-04-09 17:40:00|12363.7|12351.7|12346.2|12334.2|12364.1|12352.1|12344.3|12332.3|92
1617990300000|2021-04-09 17:45:00|12345.4|12333.4|12337.7|12325.7|12348.5|12333.4|12332.6|12320.6|128
1617990600000|2021-04-09 17:50:00|12338.6|12326.6|12343.5|12331.5|12352.2|12340.2|12338.6|12326.6|34
1617990900000|2021-04-09 17:55:00|12344.4|12332.4|12288.4|12276.4|12350.8|12338.8|12268.2|12256.2|391
1617991200000|2021-04-09 18:00:00|12287.5|12275.5|12308.1|12296.1|12322.2|12307.2|12286.2|12272.4|88
1617991500000|2021-04-09 18:05:00|||||||||2
1618234200000|2021-04-12 13:30:00|12309.5|12297.5|12310.7|12298.7|12314.7|12302.7|12289.4|12276.9|199
1618234500000|2021-04-12 13:35:00|12309.7|12297.7|12286.6|12274.6|12315.9|12303.9|12281.2|12269.2|228
1618234800000|2021-04-12 13:40:00|12286.9|12274.9|12305.4|12293.4|12305.4|12293.4|12284.7|12272.7|88
1618235100000|2021-04-12 13:45:00|12304.5|12292.5|12291.8|12279.8|12304.5|12292.5|12284|12271.8|131
1618235400000|2021-04-12 13:50:00|12292.7|12280.7|12303.3|12291.3|12308.9|12296.9|12289.6|12277.6|92
1618235700000|2021-04-12 13:55:00|12304.2|12292.2|12295.5|12283.5|12304.5|12292.5|12289.7|12277.7|61
1618236000000|2021-04-12 14:00:00|12296.5|12284.5|12293.4|12281.4|12305.2|12293.2|12290.4|12278.4|50
1618236300000|2021-04-12 14:05:00|12291.9|12279.9|12278.5|12266.5|12291.9|12279.9|12278.5|12266.5|114
1618236600000|2021-04-12 14:10:00|12280.4|12268.4|12261.8|12249.8|12284.1|12272.1|12260|12248|56
1618236900000|2021-04-12 14:15:00|12260|12248|12280.1|12268.1|12281|12269|12253.8|12241.8|126
1618237200000|2021-04-12 14:20:00|12281|12269|12254.3|12242.3|12281|12269|12254.3|12242.3|314
1618237500000|2021-04-12 14:25:00|12251.6|12239.6|12262|12250|12268.9|12256.9|12250.6|12238.6|170
1618237800000|2021-04-12 14:30:00|12262.9|12250.9|12251.2|12239.2|12262.9|12250.9|12249.3|12237.3|88
1618238100000|2021-04-12 14:35:00|12253|12241|12257.7|12245.7|12259.2|12247.2|12249.3|12237.3|217
1618238400000|2021-04-12 14:40:00|12259.5|12247.5|12264.8|12252.8|12273.8|12261.8|12259.5|12247.5|26
1618238700000|2021-04-12 14:45:00|12266.7|12254.7|12226.5|12214.5|12266.7|12254.7|12212.9|12200.9|223
1618239000000|2021-04-12 14:50:00|12229.3|12217.3|12216.3|12204.3|12231.5|12219.5|12208.8|12193.1|125
1618239300000|2021-04-12 14:55:00|12212.6|12200.6|12224.6|12212.6|12232.4|12220.4|12208.2|12196.2|68
1618239600000|2021-04-12 15:00:00|12220.9|12208.9|12256.6|12244.6|12256.6|12244.6|12220.9|12208.9|124
1618239900000|2021-04-12 15:05:00|12256.8|12244.8|12275.7|12263.7|12276.7|12264.7|12254.1|12235.6|52
1618240200000|2021-04-12 15:10:00|12272|12260|12271.3|12259.3|12277.8|12263.1|12251.4|12239.4|37
1618240500000|2021-04-12 15:15:00|12275|12255|12285.3|12265.3|12290.9|12278.9|12271|12255|19
1618240800000|2021-04-12 15:20:00|12283.4|12263.4|12284.9|12272.9|12293.4|12281.4|12278.5|12263.4|30
1618241100000|2021-04-12 15:25:00|12284|12272|12271|12259|12292.7|12277.3|12265.7|12251|64
1618241400000|2021-04-12 15:30:00|12269.2|12257.2|12270.3|12258.3|12284.3|12272.3|12267.9|12251|79
1618241700000|2021-04-12 15:35:00|12271.3|12259.3|12279|12267|12283.3|12267|12271.3|12259.3|73
1618242000000|2021-04-12 15:40:00|12280.9|12268.9|12280|12268|12293.6|12279.4|12279.3|12267.3|27
1618242300000|2021-04-12 15:45:00|12281.8|12269.8|12267.6|12255.6|12284.2|12269.8|12262.3|12250.3|85
1618242600000|2021-04-12 15:50:00|12268.5|12256.5|12278.1|12266.1|12282|12267|12262.2|12250.2|76
1618242900000|2021-04-12 15:55:00|12278.4|12266.4|12262.2|12250.2|12286.4|12271.7|12255.4|12243.4|163
1618243200000|2021-04-12 16:00:00|12260.3|12248.3|12248|12236|12270|12253.9|12248|12236|46
1618243500000|2021-04-12 16:05:00|12247|12235|12243.4|12231.4|12257.6|12243.5|12241.2|12229.2|82
1618243800000|2021-04-12 16:10:00|12242.5|12230.5|12249.2|12237.2|12252.8|12240.8|12242.5|12230.5|119
1618244100000|2021-04-12 16:15:00|12246.4|12234.4|12256.1|12244.1|12256.4|12244.4|12244.2|12232.2|122
1618244400000|2021-04-12 16:20:00|12256.4|12244.4|12260.4|12248.4|12269.4|12257.4|12252.7|12240.7|42
1618244700000|2021-04-12 16:25:00|12258.6|12246.6|12270.6|12258.6|12272.8|12260.8|12258.6|12246.6|12
1618245000000|2021-04-12 16:30:00|12272.5|12260.5|12269.4|12257.4|12279|12267|12269.4|12257.4|24
1618245300000|2021-04-12 16:35:00|12264.8|12252.8|12262.6|12250.6|12264.8|12252.8|12254.6|12242.6|103
1618245600000|2021-04-12 16:40:00|12264.5|12252.5|12268.2|12256.2|12268.6|12256.6|12255.8|12243.8|42
1618245900000|2021-04-12 16:45:00|12267.9|12255.9|12264.2|12252.2|12276.6|12264.6|12263|12247.6|163
1618246200000|2021-04-12 16:50:00|12267.1|12255.1|12268.6|12256.6|12272.3|12260.3|12266.1|12254.1|109
1618246500000|2021-04-12 16:55:00|12270.5|12258.5|12255.5|12243.5|12272.3|12260.3|12255.2|12243.2|29
1618246800000|2021-04-12 17:00:00|12255.2|12243.2|12250.8|12238.8|12258.2|12245.3|12249.8|12236.1|42
1618247100000|2021-04-12 17:05:00|12252|12240|12245|12233|12253.3|12241.3|12244.7|12232.7|100
1618247400000|2021-04-12 17:10:00|12246.2|12234.2|12242.9|12230.9|12250.6|12235.2|12234|12215.3|74
1618247700000|2021-04-12 17:15:00|12245|12225|12252.7|12232.7|12255.5|12239.6|12236.6|12218.4|34
1618248000000|2021-04-12 17:20:00|12248.4|12236.4|12237.7|12225.7|12250.5|12237.3|12237.4|12225.4|19
1618248300000|2021-04-12 17:25:00|12236.2|12224.2|12236.8|12224.8|12244.9|12232.9|12233.4|12221.4|25
1618248600000|2021-04-12 17:30:00|12238|12226|12248|12236|12248|12236|12236.8|12222.6|74
1618248900000|2021-04-12 17:35:00|12246.1|12234.1|12252.4|12240.4|12257.6|12242.5|12242.7|12230.7|48
1618249200000|2021-04-12 17:40:00|12251.4|12239.4|12243.2|12231.2|12255.1|12243.1|12240.7|12228.7|78
1618249500000|2021-04-12 17:45:00|12242.3|12230.3|12245.3|12225.3|12249.4|12234.4|12233.8|12221.8|126
1618249800000|2021-04-12 17:50:00|12239.2|12227.2|12233.8|12221.8|12252.2|12230.6|12233.8|12221.2|247
1618250100000|2021-04-12 17:55:00|12235|12223|12235.8|12215.8|12241.7|12229.7|12227.6|12212.3|169
1618250400000|2021-04-12 18:00:00|12233.3|12221.3|12233|12221|12239.8|12224.4|12227.4|12215.4|53
1618250700000|2021-04-12 18:05:00|12233.9|12221.9|12233.9|12221.9|12233.9|12221.9|12233.9|12221.9|0
1618320600000|2021-04-13 13:30:00|12259.9|12247.9|12229.2|12217.2|12264.5|12247.9|12216.4|12201.3|110
1618320900000|2021-04-13 13:35:00|12230.1|12218.1|12240.4|12228.4|12246.7|12234.7|12230.1|12218.1|78
1618321200000|2021-04-13 13:40:00|12240.1|12228.1|12214.1|12202.1|12240.1|12228.1|12214.1|12202.1|84
1618321500000|2021-04-13 13:45:00|12217.9|12205.9|12220.4|12208.4|12228.3|12216.3|12209.1|12195|41
1618321800000|2021-04-13 13:50:00|12221.7|12209.7|12195.9|12183.9|12221.7|12209.7|12190.3|12178.3|30
1618322100000|2021-04-13 13:55:00|12195|12183|12205.9|12193.9|12206.5|12194.5|12195|12183|28
1618322400000|2021-04-13 14:00:00|12208.1|12196.1|12203.7|12191.7|12210.3|12198.3|12194.6|12182.6|42
1618322700000|2021-04-13 14:05:00|12202.4|12190.4|12185.5|12173.5|12202.4|12190.4|12174.5|12162.5|56
1618323000000|2021-04-13 14:10:00|12187.4|12175.4|12196.5|12176.5|12196.5|12181.1|12181.8|12169.8|34
1618323300000|2021-04-13 14:15:00|12190|12178|12182.2|12170.2|12193.4|12179.9|12180.6|12165.5|17
1618323600000|2021-04-13 14:20:00|12184.1|12172.1|12194.6|12174.6|12198.4|12177.8|12167.8|12155.8|62
1618323900000|2021-04-13 14:25:00|12194|12174|12203.5|12191.5|12212.2|12197.1|12193.2|12174|36
1618324200000|2021-04-13 14:30:00|12198.8|12186.8|12198.3|12178.3|12211.2|12190.8|12186.8|12170.5|24
1618324500000|2021-04-13 14:35:00|12199.5|12179.5|12188.6|12168.6|12208|12188.9|12188.6|12168.6|1
1618324800000|2021-04-13 14:40:00|12192|12172|12193|12173|12200.2|12183.6|12188.4|12168.9|0
1618325100000|2021-04-13 14:45:00|12190.3|12178.3|12170.8|12158.8|12195.5|12180.1|12170.2|12154.5|18
1618325400000|2021-04-13 14:50:00|12172.7|12160.7|12185.3|12173.3|12185.3|12173.3|12169.9|12157.3|27
1618325700000|2021-04-13 14:55:00|12186.3|12174.3|12211.8|12191.8|12222.5|12198.7|12186|12172.5|10
1618326000000|2021-04-13 15:00:00|12212.1|12192.1|12207.1|12195.1|12226.2|12206.7|12204.6|12188.7|5
1618326300000|2021-04-13 15:05:00|12208.4|12196.4|12202.8|12190.8|12215.8|12200.1|12200.9|12186.1|4
1618326600000|2021-04-13 15:10:00|12206.1|12186.1|12212.1|12192.1|12223.4|12203.4|12206.1|12186.1|9
1618326900000|2021-04-13 15:15:00|12211.1|12191.1|12216.2|12196.2|12216.5|12196.5|12202.7|12188|11
1618327200000|2021-04-13 15:20:00|12215.2|12195.2|12215.8|12185.8|12220.6|12199|12203.1|12185.5|41
1618327500000|2021-04-13 15:25:00|12210.5|12190.5|12207.9|12187.9|12214.6|12197|12197.4|12185.4|13
1618327800000|2021-04-13 15:30:00|12207|12187|12209.2|12189.2|12213|12193|12207|12187|20
1618328100000|2021-04-13 15:35:00|12208.2|12188.2|12208.9|12188.9|12209.8|12190|12201.7|12186|7
1618328400000|2021-04-13 15:40:00|12207.9|12187.9|12198.3|12178.3|12209.8|12190.7|12193|12178.3|43
1618328700000|2021-04-13 15:45:00|12198|12178|12205.4|12185.4|12209.5|12189.5|12196.7|12176.4|5
1618329000000|2021-04-13 15:50:00|12200.8|12188.8|12186.4|12174.4|12202.1|12190.1|12186.4|12170.7|12
1618329300000|2021-04-13 15:55:00|12184.2|12172.2|12193.8|12173.8|12197|12177.2|12183|12171|1
1618329600000|2021-04-13 16:00:00|12194.8|12174.8|12190.7|12170.7|12204.5|12181|12184.5|12168.8|2
1618329900000|2021-04-13 16:05:00|12191.9|12171.9|12189.7|12169.7|12197.3|12183.1|12184.5|12168.8|4
1618330200000|2021-04-13 16:10:00|12185.4|12173.4|12191.4|12179.4|12196|12179.4|12180.1|12168.1|5
1618330500000|2021-04-13 16:15:00|12191.1|12179.1|12180.1|12168.1|12191.9|12179.1|12180.1|12168.1|0
1618330800000|2021-04-13 16:20:00|12181|12169|12171|12159|12182.6|12170.6|12168.8|12156.8|15
1618331100000|2021-04-13 16:25:00|12170|12158|12181.6|12161.6|12181.6|12166.3|12168.2|12155.3|21
1618331400000|2021-04-13 16:30:00|12180.4|12160.4|12183.2|12163.2|12186.9|12166.9|12180.4|12160.4|5
1618331700000|2021-04-13 16:35:00|12184.1|12164.1|12171|12159|12188.8|12169.3|12171|12159|10
1618332000000|2021-04-13 16:40:00|12168.8|12156.8|12171.9|12159.9|12173.2|12161.2|12168.8|12156.8|2
1618332300000|2021-04-13 16:45:00|12172.9|12160.9|12156.9|12144.9|12172.9|12160.9|12156.9|12144.9|25
1618332600000|2021-04-13 16:50:00|12157.8|12145.8|12154|12142|12159.4|12147.4|12148.1|12136.1|103
1618332900000|2021-04-13 16:55:00|12154.3|12142.3|12157.1|12145.1|12160|12148|12154|12142|0
1618333200000|2021-04-13 17:00:00|12158.1|12146.1|12148.4|12136.4|12158.1|12146.1|12146.5|12134.5|11
1618333500000|2021-04-13 17:05:00|12150.3|12138.3|12149.3|12137.3|12152.2|12140.2|12147.4|12135.4|37
1618333800000|2021-04-13 17:10:00|12148.4|12136.4|12143|12131|12156.9|12144.9|12141.1|12129.1|10
1618334100000|2021-04-13 17:15:00|12144|12132|12141.2|12129.2|12146.1|12132.3|12128|12116|54
1618334400000|2021-04-13 17:20:00|12146.4|12126.4|12145.8|12125.8|12150.9|12138.9|12140.5|12124.8|12
1618334700000|2021-04-13 17:25:00|12141.5|12129.5|12127|12115|12143.6|12130.4|12124.2|12112.2|69
1618335000000|2021-04-13 17:30:00|12128.3|12116.3|12130.2|12118.2|12130.2|12118.2|12126.7|12114.7|40
1618335300000|2021-04-13 17:35:00|12131.1|12119.1|12139.2|12127.2|12142|12127.8|12119.8|12107.8|73
1618335600000|2021-04-13 17:40:00|12138.3|12126.3|12139.8|12127.8|12143.6|12131.6|12129.2|12117.2|32
1618335900000|2021-04-13 17:45:00|12138.9|12126.9|12139.8|12127.8|12142.6|12130.6|12137.9|12125.9|4
1618336200000|2021-04-13 17:50:00|12140.7|12128.7|12140.4|12128.4|12145.5|12133.5|12137.6|12125.6|84
1618336500000|2021-04-13 17:55:00|12142.3|12130.3|12133.5|12121.5|12142.3|12130.3|12130.4|12118.4|118
1618336800000|2021-04-13 18:00:00|12132.6|12120.6|12140.4|12128.4|12141|12129|12130.4|12118.4|210
1618407000000|2021-04-14 13:30:00|12130.4|12118.4|12148.8|12136.8|12148.8|12136.8|12123.9|12108.9|71
1618407300000|2021-04-14 13:35:00|12147.9|12135.9|12165.4|12153.4|12173.1|12159.4|12147.9|12135.9|87
1618407600000|2021-04-14 13:40:00|12157.6|12145.6|12173.8|12161.8|12183.2|12171.2|12157.6|12145.6|47
1618407900000|2021-04-14 13:45:00|12174.8|12162.8|12176.5|12164.5|12179|12167|12164|12152|38
1618408200000|2021-04-14 13:50:00|12177.5|12165.5|12172.2|12160.2|12183.6|12171.6|12171.5|12157.4|89
1618408500000|2021-04-14 13:55:00|12171.2|12159.2|12153.2|12141.2|12171.2|12159.2|12151.3|12139.3|25
1618408800000|2021-04-14 14:00:00|12152.3|12140.3|12143.2|12131.2|12154.6|12142.6|12143.2|12131.2|38
1618409100000|2021-04-14 14:05:00|12143.1|12131.1|12147.1|12135.1|12157.3|12141.3|12133.3|12121.3|36
1618409400000|2021-04-14 14:10:00|12151.3|12131.3|12139.4|12127.4|12152.6|12140.1|12139|12127|22
1618409700000|2021-04-14 14:15:00|12138.4|12126.4|12148.8|12136.8|12148.9|12136.9|12138.1|12126.1|3
1618410000000|2021-04-14 14:20:00|12149.8|12137.8|12143.9|12123.9|12161.5|12142.5|12138.1|12122.7|1
1618410300000|2021-04-14 14:25:00|12144.9|12124.9|12142.3|12130.3|12155.6|12134.5|12140.1|12124.9|2
1618410600000|2021-04-14 14:30:00|12140.1|12128.1|12128.5|12116.5|12150.3|12133.2|12126.6|12114.6|34
1618410900000|2021-04-14 14:35:00|12129.5|12117.5|12088.5|12076.5|12130|12118|12088.5|12076.5|37
1618411200000|2021-04-14 14:40:00|12087.5|12075.5|12062.8|12050.8|12092.5|12075.5|12061.2|12044.9|122
1618411500000|2021-04-14 14:45:00|12064.7|12052.7|12075.9|12063.9|12092.9|12069.9|12064|12052|72
1618411800000|2021-04-14 14:50:00|12075.6|12063.6|12079.1|12067.1|12086.1|12067.1|12067.7|12055.7|14
1618412100000|2021-04-14 14:55:00|12073.4|12061.4|12073.9|12061.9|12078.2|12066.2|12071.4|12059.4|2
1618412400000|2021-04-14 15:00:00|12074.2|12062.2|12090.2|12070.2|12091.2|12073.1|12073.6|12061.6|4
1618412700000|2021-04-14 15:05:00|12091.2|12071.2|12107|12077|12111.8|12092.5|12091.2|12068.7|1
1618413000000|2021-04-14 15:10:00|12107.3|12077.3|12078.3|12066.3|12108.5|12084.1|12078.3|12065.8|17
1618413300000|2021-04-14 15:15:00|12077.1|12065.1|12062.4|12050.4|12077.1|12065.1|12056.8|12044.3|58
1618413600000|2021-04-14 15:20:00|12063|12051|12069.2|12057.2|12078.1|12066.1|12062.1|12048.6|37
1618413900000|2021-04-14 15:25:00|12068.9|12056.9|12073.3|12061.3|12081.1|12069.1|12068|12056|19
1618414200000|2021-04-14 15:30:00|12074.3|12062.3|12067.1|12055.1|12078|12062.6|12064.9|12052.9|13
1618414500000|2021-04-14 15:35:00|12064.9|12052.9|12061.4|12049.4|12067.9|12055.9|12059.2|12047.2|20
1618414800000|2021-04-14 15:40:00|12062.4|12050.4|12029.6|12017.6|12062.4|12050.4|12029.6|12017.6|131
1618415100000|2021-04-14 15:45:00|12028.1|12016.1|12017.3|12005.3|12032.9|12020.1|12013.2|11997.5|32
1618415400000|2021-04-14 15:50:00|12017.6|12005.6|12016.8|12004.8|12025.2|12012|12013.5|11999|38
1618415700000|2021-04-14 15:55:00|12015.8|12003.8|12028.2|12016.2|12030.8|12018.8|12011.5|11997.1|43
1618416000000|2021-04-14 16:00:00|12028.5|12016.5|12040.1|12028.1|12043.4|12028.1|12027.1|12010.8|2
1618416300000|2021-04-14 16:05:00|12039.1|12027.1|12035.2|12023.2|12040.5|12027.1|12025|12011.8|67
1618416600000|2021-04-14 16:10:00|12036.2|12024.2|12063.9|12051.9|12075.6|12059.6|12035.8|12020.5|49
1618416900000|2021-04-14 16:15:00|12063.6|12051.6|12065.8|12053.8|12072.3|12055.7|12052.9|12040.9|17
1618417200000|2021-04-14 16:20:00|12070.1|12050.1|12084.7|12064.7|12090|12070.8|12064.8|12046.3|5
1618417500000|2021-04-14 16:25:00|12085|12065|12085.6|12055.6|12089.3|12071.7|12073.5|12052.7|17
1618417800000|2021-04-14 16:30:00|12075.4|12063.4|12086.7|12074.7|12089.2|12077.2|12071|12051|23
1618418100000|2021-04-14 16:35:00|12087.9|12075.9|12099.1|12079.1|12100.3|12081|12082.6|12059.7|12
1618418400000|2021-04-14 16:40:00|12097.2|12077.2|12088.7|12068.7|12098.1|12078.1|12077.5|12060.7|6
1618418700000|2021-04-14 16:45:00|12087.8|12067.8|12079.7|12059.7|12087.8|12069.3|12074.5|12058.8|1
1618419000000|2021-04-14 16:50:00|12079.4|12059.4|12071.4|12051.4|12084.6|12063.2|12058.5|12046.3|11
1618419300000|2021-04-14 16:55:00|12069.4|12049.4|12079.8|12049.8|12079.8|12051.5|12057.5|12031.1|11
1618419600000|2021-04-14 17:00:00|12085.2|12055.2|12065.6|12035.6|12086.4|12056.4|12064.8|12035.6|0
1618419900000|2021-04-14 17:05:00|12064.7|12034.7|12045.2|12015.2|12066.5|12042.3|12031.6|12012|19
1618420200000|2021-04-14 17:10:00|12044.2|12014.2|12036.9|12016.9|12049.9|12026.5|12032.9|12012.3|9
1618420500000|2021-04-14 17:15:00|12037.9|12017.9|12015.8|12003.8|12037.9|12017.9|12012.8|11999.3|30
1618420800000|2021-04-14 17:20:00|12016.8|12004.8|12036.6|12024.6|12041.3|12026|12011.1|11995.4|3
1618421100000|2021-04-14 17:25:00|12040.5|12028.5|12047.7|12035.7|12050.7|12038.7|12039.5|12027.5|4
1618421400000|2021-04-14 17:30:00|12052.5|12040.5|12057.1|12045.1|12058.5|12045.1|12042.3|12025.8|28
1618421700000|2021-04-14 17:35:00|12058|12046|12047.6|12035.6|12063.6|12050.1|12044.2|12026.8|47
1618422000000|2021-04-14 17:40:00|12051.4|12039.4|12052|12040|12060.5|12040.9|12046|12029.9|65
1618422300000|2021-04-14 17:45:00|12050|12038|12054.5|12042.5|12060.5|12044.8|12045.2|12033.2|67
1618422600000|2021-04-14 17:50:00|12053.5|12041.5|12058.9|12046.9|12067.8|12051.5|12052.7|12035.6|65
1618422900000|2021-04-14 17:55:00|12059.3|12047.3|12063.2|12051.2|12063.2|12051.2|12043.5|12026.5|200
1618423200000|2021-04-14 18:00:00|12063|12051|12074.7|12044.7|12080.5|12066.9|12061.5|12044.7|165
1618493400000|2021-04-15 13:30:00|12081.3|12061.3|12031.8|12019.8|12082|12070|12031.6|12019.6|97
1618493700000|2021-04-15 13:35:00|12032|12020|12056.3|12036.3|12057.6|12041.8|12028.4|12013.6|39
1618494000000|2021-04-15 13:40:00|12052.6|12032.6|12036.7|12024.7|12061.8|12044.2|12035|12021.3|56
1618494300000|2021-04-15 13:45:00|12038.6|12026.6|12032.8|12020.8|12044.6|12032.6|12030.4|12018.4|62
1618494600000|2021-04-15 13:50:00|12031.8|12019.8|12025.8|12005.8|12031.8|12019.8|12013|11996.3|39
1618494900000|2021-04-15 13:55:00|12024.6|12004.6|12023.6|12011.6|12036.5|12016|12019.2|12004.3|18
1618495200000|2021-04-15 14:00:00|12022.3|12010.3|12008.1|11996.1|12023.6|12011.6|12007.1|11993.1|4
1618495500000|2021-04-15 14:05:00|12007.1|11995.1|12021|12001|12029.6|12005.7|12002.9|11989.1|113
1618495800000|2021-04-15 14:10:00|12022|12002|12027.5|12015.5|12032|12020|12008.8|11996.8|75
1618496100000|2021-04-15 14:15:00|12027.7|12015.7|12039.4|12027.4|12040.4|12028.4|12024.9|12012.3|14
1618496400000|2021-04-15 14:20:00|12040.4|12028.4|12033|12021|12047.6|12035.6|12026.9|12011.2|54
1618496700000|2021-04-15 14:25:00|12031|12019|12005.5|11993.5|12031|12019|12004.5|11992.5|97
1618497000000|2021-04-15 14:30:00|12006.3|11994.3|12015.4|12003.4|12015.4|12003.4|12005.3|11993.3|29
1618497300000|2021-04-15 14:35:00|12013.5|12001.5|12008.1|11988.1|12016|12001.5|12005.6|11988.1|0
1618497600000|2021-04-15 14:40:00|12004.2|11984.2|12019.6|12007.6|12022.6|12010.6|12004.2|11984.2|0
1618497900000|2021-04-15 14:45:00|12017.6|12005.6|12025.2|12005.2|12037.4|12016.1|12015.7|12002.3|27
1618498200000|2021-04-15 14:50:00|12024.7|12004.7|12015.7|11995.7|12025.2|12005.2|12002.3|11990.3|33
1618498500000|2021-04-15 14:55:00|12013.4|12001.4|12024.1|12004.1|12026.1|12008.8|12007|11993.7|19
1618498800000|2021-04-15 15:00:00|12030|12010|12037.6|12017.6|12038.4|12018.4|12015.4|11999.4|28
1618499100000|2021-04-15 15:05:00|12033.1|12021.1|12023.6|12003.6|12035.3|12023.3|12020.3|12003.6|10
1618499400000|2021-04-15 15:10:00|12021.6|12001.6|12019.1|12007.1|12024.5|12009.3|12016.5|11999.6|6
1618499700000|2021-04-15 15:15:00|12018.1|12006.1|12018.4|12006.4|12019.3|12007.3|12013.9|12001.9|9
1618500000000|2021-04-15 15:20:00|12020.3|12008.3|12021.8|12009.8|12024.3|12012.3|12012.5|12000.5|4
1618500300000|2021-04-15 15:25:00|12016.8|12004.8|12010.1|11998.1|12020.8|12008.8|12009.9|11997.9|11
1618500600000|2021-04-15 15:30:00|12009.1|11997.1|12002.2|11990.2|12011.1|11999.1|12000.2|11988.2|62
1618500900000|2021-04-15 15:35:00|12000.2|11988.2|11993.2|11973.2|12011.9|11993.2|11980.3|11961.1|168
1618501200000|2021-04-15 15:40:00|11989.5|11977.5|11977.1|11965.1|11993.2|11977.5|11976.6|11964.6|31
1618501500000|2021-04-15 15:45:00|11977.4|11965.4|11977.1|11965.1|11980.3|11967.3|11975.3|11959.5|59
1618501800000|2021-04-15 15:50:00|11976.6|11964.6|11976.4|11956.4|11976.6|11964.6|11969.9|11956.4|80
1618502100000|2021-04-15 15:55:00|11976.6|11956.6|11993.1|11973.1|11994.1|11976.2|11974.9|11956.4|6
1618502400000|2021-04-15 16:00:00|11990.2|11970.2|11988.8|11968.8|11996.9|11976.4|11982.5|11963|7
1618502700000|2021-04-15 16:05:00|11987.8|11967.8|11986.2|11974.2|11992.1|11976.1|11978.9|11961.1|23
1618503000000|2021-04-15 16:10:00|11986.7|11974.7|11982.1|11962.1|11993.8|11977.2|11979.9|11962.1|83
1618503300000|2021-04-15 16:15:00|11978.2|11958.2|11940.6|11928.6|11978.2|11962.9|11940.6|11924.9|58
1618503600000|2021-04-15 16:20:00|11943.1|11931.1|11957|11927|11957|11940.7|11933.8|11913.8|56
1618503900000|2021-04-15 16:25:00|11956.4|11936.4|11942.7|11930.7|11963.2|11946.2|11942.4|11927.2|18
1618504200000|2021-04-15 16:30:00|11943|11931|11955.8|11943.8|11955.8|11943.8|11940.7|11926.4|21
1618504500000|2021-04-15 16:35:00|11952.9|11940.9|11954.8|11942.8|11962.7|11950.7|11952.8|11940.8|8
1618504800000|2021-04-15 16:40:00|11953.8|11941.8|11969.1|11957.1|11969.1|11957.1|11952.8|11940.8|16
1618505100000|2021-04-15 16:45:00|11972.1|11960.1|11986.2|11974.2|11989.2|11974.2|11969.8|11957.8|44
1618505400000|2021-04-15 16:50:00|11984.2|11972.2|11965.3|11935.3|11988|11976|11961.2|11935.3|62
1618505700000|2021-04-15 16:55:00|11963.1|11933.1|11952.4|11932.4|11963.1|11938.4|11938.4|11924.2|22
1618506000000|2021-04-15 17:00:00|11952.2|11932.2|11943.3|11931.3|11954.7|11936.4|11939.7|11927.7|20
1618506300000|2021-04-15 17:05:00|11943|11931|11949.7|11937.7|11950.8|11938.8|11943|11931|39
1618506600000|2021-04-15 17:10:00|11948.7|11936.7|11952.4|11940.4|11952.4|11940.4|11948.7|11936.7|6
1618506900000|2021-04-15 17:15:00|11951.4|11939.4|11951.9|11939.9|11954.6|11942.6|11951.4|11939.4|15
1618507200000|2021-04-15 17:20:00|11953.9|11941.9|11964.6|11952.6|11968.3|11952.6|11951.9|11939.9|27
1618507500000|2021-04-15 17:25:00|11963.6|11951.6|11982|11962|11983.9|11963.9|11963.6|11948.7|67
1618507800000|2021-04-15 17:30:00|11981.7|11961.7|11979.7|11967.7|11984.5|11971.5|11973.8|11952.9|58
1618508100000|2021-04-15 17:35:00|11980.7|11968.7|11989.2|11969.2|11989.2|11973.7|11978.7|11966.7|19
1618508400000|2021-04-15 17:40:00|11988.2|11968.2|12006|11994|12013|11994.1|11985.4|11967.2|28
1618508700000|2021-04-15 17:45:00|12005|11993|12026.4|12006.4|12030.6|12014.6|12005|11993|21
1618509000000|2021-04-15 17:50:00|12027.6|12007.6|12022.5|12010.5|12031.8|12018.3|12016|11998.4|6
1618509300000|2021-04-15 17:55:00|12023.5|12011.5|12023.9|12003.9|12033.4|12018.6|11997.3|11983.8|113
1618509600000|2021-04-15 18:00:00|12021.9|12001.9|12016.9|11996.9|12025.6|12006.7|12009.9|11995.6|37
1618579800000|2021-04-16 13:30:00|12041.9|12029.9|12035.6|12023.6|12050.7|12033.7|12018.2|12000.4|183
1618580100000|2021-04-16 13:35:00|12035.9|12023.9|12019.6|12007.6|12043.4|12027.9|12015.4|12003.4|16
1618580400000|2021-04-16 13:40:00|12018.4|12006.4|12030.2|12018.2|12036.4|12021.7|12015.9|12000.4|70
1618580700000|2021-04-16 13:45:00|12027.2|12015.2|12022|11992|12037.2|12020.5|12003.5|11987.2|68
1618581000000|2021-04-16 13:50:00|12021|11991|12018|12006|12022|12007|12006.2|11985|19
1618581300000|2021-04-16 13:55:00|12017|12005|12015.4|11995.4|12034|12014.2|12010|11991.9|73
1618581600000|2021-04-16 14:00:00|12016.4|11996.4|12020.9|12000.9|12020.9|12001.2|11995.6|11980.4|8
1618581900000|2021-04-16 14:05:00|12015.6|11995.6|12021.7|12001.7|12028.9|12008.9|12015.6|11995.6|0
1618582200000|2021-04-16 14:10:00|12023.2|12011.2|12040.6|12020.6|12041.9|12026.6|12023.2|12007.7|24
1618582500000|2021-04-16 14:15:00|12040.4|12020.4|12042.9|12030.9|12042.9|12030.9|12032.6|12017.6|17
1618582800000|2021-04-16 14:20:00|12043.9|12031.9|12032.3|12020.3|12056.4|12038.4|12032.3|12020.3|19
1618583100000|2021-04-16 14:25:00|12032.6|12020.6|12037.1|12017.1|12038.9|12022.8|12026.8|12012.3|10
1618583400000|2021-04-16 14:30:00|12032.8|12020.8|12027.8|12015.8|12040.3|12022.9|12027.3|12012.1|23
1618583700000|2021-04-16 14:35:00|12027.6|12015.6|12027.8|12015.8|12032.1|12020.1|12024.3|12012.3|0
1618584000000|2021-04-16 14:40:00|12026.8|12014.8|12020.8|12000.8|12028.1|12016.1|12012.1|11999.6|26
1618584300000|2021-04-16 14:45:00|12014.6|12002.6|11999.5|11987.5|12014.6|12002.6|11998.5|11986.5|12
1618584600000|2021-04-16 14:50:00|12000.6|11988.6|12003.3|11983.3|12005.5|11989.8|11988|11976|14
1618584900000|2021-04-16 14:55:00|12001|11981|12012.5|11992.5|12015.3|11992.5|11992.5|11980|4
1618585200000|2021-04-16 15:00:00|12010.5|11990.5|12028.8|11998.8|12036.1|12012.6|12003.1|11984.3|12
1618585500000|2021-04-16 15:05:00|12025.6|12005.6|12017.8|11997.8|12029.8|12005.6|12011.8|11994.6|1
1618585800000|2021-04-16 15:10:00|12014.8|12002.8|12024.3|12004.3|12031.4|12011.1|12014.8|11996.3|4
1618586100000|2021-04-16 15:15:00|12025.3|12005.3|12026.6|12006.6|12033.8|12010.1|12023.1|12003.1|2
1618586400000|2021-04-16 15:20:00|12027.8|12007.8|12017|12005|12030.1|12011.3|12016.2|12001.5|0
1618586700000|2021-04-16 15:25:00|12018.2|12006.2|12029.3|12017.3|12029.3|12017.3|12014.5|11997.3|4
1618587000000|2021-04-16 15:30:00|12028.5|12016.5|12030|12010|12038.5|12019|12021.2|12008.5|11
1618587300000|2021-04-16 15:35:00|12022.7|12010.7|12018|12006|12023.7|12011.7|12016.7|12004.7|8
1618587600000|2021-04-16 15:40:00|12017.5|12005.5|12018.5|12006.5|12022.5|12010.5|12017.5|12005.5|35
1618587900000|2021-04-16 15:45:00|12019.5|12007.5|12021.2|12009.2|12023|12011|12014.4|12002.4|18
1618588200000|2021-04-16 15:50:00|12026.4|12006.4|12017.7|12005.7|12026.4|12009.4|12012.7|12000.7|17
1618588500000|2021-04-16 15:55:00|12016.7|12004.7|12014.4|12002.4|12018.7|12006.7|12012.4|12000.4|13
1618588800000|2021-04-16 16:00:00|12015.7|12003.7|11997.4|11985.4|12016.4|12004.4|11997.4|11985.4|48
1618589100000|2021-04-16 16:05:00|11996.4|11984.4|11978.7|11958.7|11997.1|11985.1|11978.7|11958.7|72
1618589400000|2021-04-16 16:10:00|11977.4|11957.4|11999.2|11969.2|11999.2|11978.9|11977.4|11957.2|14
1618589700000|2021-04-16 16:15:00|12001.9|11971.9|11998.4|11968.4|12004.7|11977.9|11991.9|11967.6|15
1618590000000|2021-04-16 16:20:00|12000.4|11970.4|11955.8|11943.8|12002.4|11980.9|11952.1|11940.1|21
1618590300000|2021-04-16 16:25:00|11952.8|11940.8|11965.6|11945.6|11967.9|11953.1|11949.1|11924.1|16
1618590600000|2021-04-16 16:30:00|11965.9|11945.9|11957.6|11945.6|11966.9|11952.6|11955.6|11936.3|8
1618590900000|2021-04-16 16:35:00|11955.6|11943.6|11977.9|11965.9|11980.7|11965.9|11955.6|11943.6|5
1618591200000|2021-04-16 16:40:00|11980.7|11960.7|11978.9|11966.9|11983.7|11970|11975.4|11955.4|3
1618591500000|2021-04-16 16:45:00|11977.9|11965.9|11968.3|11956.3|11978.2|11966.2|11966.8|11953.4|10
1618591800000|2021-04-16 16:50:00|11966.3|11954.3|11965.8|11945.8|11969|11956.5|11960.3|11944.5|16
1618592100000|2021-04-16 16:55:00|11968|11948|11961.8|11941.8|11969.3|11953.5|11956.2|11939.3|5
1618592400000|2021-04-16 17:00:00|11964|11944|11959.8|11939.8|11964|11944|11954|11934|10
1618592700000|2021-04-16 17:05:00|11958.5|11938.5|11957|11937|11959|11941|11947.3|11927.5|55
1618593000000|2021-04-16 17:10:00|11955.8|11935.8|11962.8|11942.8|11968|11948|11955.5|11934|5
1618593300000|2021-04-16 17:15:00|11959|11947|11960.3|11940.3|11966.5|11947|11956.5|11940.3|3
1618593600000|2021-04-16 17:20:00|11956.5|11944.5|11951.3|11931.3|11959|11947|11946|11930.3|2
1618593900000|2021-04-16 17:25:00|11948.5|11936.5|11946.5|11934.5|11952.7|11936.5|11942|11930|2
1618594200000|2021-04-16 17:30:00|11950.7|11930.7|11954|11934|11955|11941.5|11946.5|11930.7|2
1618594500000|2021-04-16 17:35:00|11953|11933|11946|11934|11955|11941.5|11944.7|11929.7|10
1618594800000|2021-04-16 17:40:00|11946.3|11934.3|11949.7|11929.7|11951.8|11936.2|11946|11929.5|13
1618595100000|2021-04-16 17:45:00|11950.7|11930.7|11947|11935|11952.3|11938|11946.7|11929.5|10
1618595400000|2021-04-16 17:50:00|11946|11934|11954.3|11942.3|11954.5|11942.3|11945.5|11933.5|24
1618595700000|2021-04-16 17:55:00|11953.3|11941.3|11963|11943|11980.5|11964.3|11947|11935|183
1618596000000|2021-04-16 18:00:00|11961.8|11941.8|11964.1|11952.1|11973.8|11960.8|11961.3|11941.8|31
1618839000000|2021-04-19 13:30:00|11970.3|11958.3|11946.4|11916.4|11979.6|11958.3|11924.6|11905.7|41
1618839300000|2021-04-19 13:35:00|11944.3|11914.3|11945.7|11933.7|11958|11939.2|11935.2|11910.9|32
1618839600000|2021-04-19 13:40:00|11945.5|11933.5|11964.7|11934.7|11968.3|11948.2|11943.4|11918.2|8
1618839900000|2021-04-19 13:45:00|11965.8|11935.8|11942.8|11912.8|11965.8|11943.1|11933.3|11910.7|44
1618840200000|2021-04-19 13:50:00|11935.5|11915.5|11894.9|11882.9|11935.5|11915.5|11889.4|11877.4|79
1618840500000|2021-04-19 13:55:00|11894.7|11882.7|11879.4|11867.4|11911.3|11891.3|11877|11865|30
1618840800000|2021-04-19 14:00:00|11883.9|11863.9|11880.1|11860.1|11894|11877.1|11860.6|11848.6|78
1618841100000|2021-04-19 14:05:00|11880.3|11860.3|11872.8|11860.8|11881.2|11863.7|11859.1|11847.1|48
1618841400000|2021-04-19 14:10:00|11871.8|11859.8|11881.4|11861.4|11884.6|11869.5|11866.8|11854.8|25
1618841700000|2021-04-19 14:15:00|11874.9|11862.9|11857.8|11845.8|11880.5|11864.7|11855.5|11843.5|29
1618842000000|2021-04-19 14:20:00|11859.9|11847.9|11809.5|11789.5|11859.9|11847.9|11792.9|11773.9|175
1618842300000|2021-04-19 14:25:00|11810.6|11790.6|11833.2|11821.2|11834.5|11822.5|11798.2|11779.2|77
1618842600000|2021-04-19 14:30:00|11832.1|11820.1|11847.1|11817.1|11863.6|11848.1|11832.1|11813.5|34
1618842900000|2021-04-19 14:35:00|11847.2|11817.2|11842.9|11822.9|11849.7|11831.7|11835|11812.2|1
1618843200000|2021-04-19 14:40:00|11841.7|11821.7|11831.9|11819.9|11851.5|11837.6|11831.9|11816.5|3
1618843500000|2021-04-19 14:45:00|11831.7|11819.7|11844.6|11832.6|11856.1|11836.5|11831.6|11816.1|15
1618843800000|2021-04-19 14:50:00|11845.7|11833.7|11842.1|11830.1|11856.8|11841.9|11836.4|11820.7|23
1618844100000|2021-04-19 14:55:00|11841|11829|11832.3|11820.3|11841|11829|11832.1|11815.5|34
1618844400000|2021-04-19 15:00:00|11830|11818|11834.6|11814.6|11834.8|11819|11827.5|11808.2|9
1618844700000|2021-04-19 15:05:00|11835.7|11815.7|11857.3|11827.3|11857.3|11837.7|11835.7|11815.7|6
1618845000000|2021-04-19 15:10:00|11858.3|11828.3|11856.1|11844.1|11859.9|11844.1|11839.7|11827.3|7
1618845300000|2021-04-19 15:15:00|11861.4|11841.4|11837.9|11817.9|11862.6|11845.8|11837.4|11817.9|5
1618845600000|2021-04-19 15:20:00|11839|11819|11842.5|11822.5|11844.7|11824.7|11833.7|11817.9|0
1618845900000|2021-04-19 15:25:00|11844.6|11824.6|11849.5|11829.5|11849.6|11829.6|11842.7|11822.7|0
1618846200000|2021-04-19 15:30:00|11851.6|11831.6|11851|11839|11856.2|11839|11848.5|11830.5|4
1618846500000|2021-04-19 15:35:00|11848.8|11836.8|11854.4|11842.4|11858.9|11842.4|11844.1|11829.4|11
1618846800000|2021-04-19 15:40:00|11854.6|11842.6|11863.1|11843.1|11876.9|11864.9|11849.7|11829.1|31
1618847100000|2021-04-19 15:45:00|11863.3|11843.3|11861.3|11841.3|11873.1|11857.8|11858.1|11835.6|9
1618847400000|2021-04-19 15:50:00|11860.3|11840.3|11875.4|11855.4|11876.6|11860.8|11860.3|11835.3|0
1618847700000|2021-04-19 15:55:00|11874.3|11854.3|11870.7|11850.7|11877.5|11863.8|11861.1|11846.1|0
1618848000000|2021-04-19 16:00:00|11869.7|11849.7|11875.8|11863.8|11876.9|11864.9|11868.9|11849.5|8
1618848300000|2021-04-19 16:05:00|11872.6|11860.6|11898|11886|11898.4|11886|11872.6|11860.6|56
1618848600000|2021-04-19 16:10:00|11896.9|11884.9|11921.5|11909.5|11930.4|11911|11892.7|11880.7|20
1618848900000|2021-04-19 16:15:00|11920.5|11908.5|11911.3|11899.3|11925.1|11913.1|11904.2|11881.9|48
1618849200000|2021-04-19 16:20:00|11911.5|11899.5|11906.5|11894.5|11915.1|11903.1|11902.6|11890.6|6
1618849500000|2021-04-19 16:25:00|11906.3|11894.3|11902.8|11890.8|11907.4|11895.4|11892.8|11879.8|12
1618849800000|2021-04-19 16:30:00|11905.3|11893.3|11904.2|11892.2|11915.7|11903.1|11900.6|11882.3|6
1618850100000|2021-04-19 16:35:00|11902.9|11890.9|11916.3|11904.3|11916.7|11904.3|11900.6|11888.6|14
1618850400000|2021-04-19 16:40:00|11917.6|11905.6|11909.6|11889.6|11917.6|11905.6|11902.7|11889.6|7
1618850700000|2021-04-19 16:45:00|11910.7|11890.7|11895.6|11883.6|11915.2|11903.2|11889.6|11877.3|4
1618851000000|2021-04-19 16:50:00|11894.4|11882.4|11885.3|11873.3|11897.3|11885|11879.6|11866.9|7
1618851300000|2021-04-19 16:55:00|11884|11872|11879|11867|11891.2|11879|11876.5|11864.5|1
1618851600000|2021-04-19 17:00:00|11877.9|11865.9|11894.8|11864.8|11900.1|11879.5|11871.5|11858.2|17
1618851900000|2021-04-19 17:05:00|11893.7|11863.7|11891.3|11879.3|11897.2|11880.5|11886.3|11862.4|0
1618852200000|2021-04-19 17:10:00|11890.2|11878.2|11890.7|11878.7|11895.8|11881.8|11888.4|11872.2|5
1618852500000|2021-04-19 17:15:00|11896|11876|11889.9|11877.9|11900.4|11885.7|11889.9|11876|10
1618852800000|2021-04-19 17:20:00|11887.6|11875.6|11901.6|11889.6|11902.7|11890.7|11885.9|11870.1|3
1618853100000|2021-04-19 17:25:00|11902.2|11890.2|11908.8|11888.8|11909.2|11891.6|11898.9|11879.2|15
1618853400000|2021-04-19 17:30:00|11909.9|11889.9|11903.6|11883.6|11917|11902.1|11897.7|11880.2|6
1618853700000|2021-04-19 17:35:00|11901.3|11881.3|11924.5|11904.5|11924.5|11910.4|11901.3|11877.4|12
1618854000000|2021-04-19 17:40:00|11925.7|11905.7|11919.8|11899.8|11926.8|11909.9|11908.6|11883.4|10
1618854300000|2021-04-19 17:45:00|11918.8|11898.8|11904.2|11892.2|11918.8|11903.7|11901.9|11889.9|13
1618854600000|2021-04-19 17:50:00|11904.1|11892.1|11909.4|11897.4|11918.2|11902.4|11900.7|11888.7|3
1618854900000|2021-04-19 17:55:00|11911.3|11899.3|11894.2|11874.2|11913.7|11899.3|11888.2|11871.9|81
1618855200000|2021-04-19 18:00:00|11892.9|11872.9|11896.5|11884.5|11904.4|11889.2|11890.2|11871.9|46
1618855500000|2021-04-19 18:05:00|11895.5|11883.5|11895.5|11883.5|11895.5|11883.5|11895.5|11883.5|0
1618925400000|2021-04-20 13:30:00|11905.2|11893.2|11922.3|11892.3|11923.3|11909.1|11885.6|11871.2|63
1618925700000|2021-04-20 13:35:00|11923.4|11893.4|11889.4|11869.4|11923.4|11898.4|11881.1|11862.3|96
1618926000000|2021-04-20 13:40:00|11883.1|11871.1|11909.7|11889.7|11911.4|11899.4|11876.1|11864.1|27
1618926300000|2021-04-20 13:45:00|11915.1|11885.1|11881.9|11869.9|11916.3|11901.1|11879.7|11860.9|11
1618926600000|2021-04-20 13:50:00|11879.6|11867.6|11901.8|11871.8|11906.5|11876.5|11860.4|11848.4|37
1618926900000|2021-04-20 13:55:00|11898.4|11868.4|11883.3|11863.3|11912.1|11882.3|11871|11855.7|16
1618927200000|2021-04-20 14:00:00|11882.2|11862.2|11866.9|11854.9|11882.2|11863.9|11866.7|11844.4|83
1618927500000|2021-04-20 14:05:00|11865.8|11853.8|11852.2|11840.2|11870.5|11857.9|11850.9|11838.9|81
1618927800000|2021-04-20 14:10:00|11853.3|11841.3|11849.7|11837.7|11862.9|11849.7|11840.5|11828.5|38
1618928100000|2021-04-20 14:15:00|11847.3|11835.3|11860.7|11840.7|11861.8|11844.5|11843|11831|39
1618928400000|2021-04-20 14:20:00|11859.6|11839.6|11855.2|11843.2|11862.3|11846.5|11846.1|11834.1|12
1618928700000|2021-04-20 14:25:00|11854.2|11842.2|11854.8|11834.8|11859.5|11842.2|11845.1|11830.3|29
1618929000000|2021-04-20 14:30:00|11853.7|11833.7|11850|11838|11867.7|11852.3|11848.9|11832.5|59
1618929300000|2021-04-20 14:35:00|11852.2|11840.2|11865.7|11853.7|11875.4|11863.4|11852.2|11834.5|24
1618929600000|2021-04-20 14:40:00|11866.8|11854.8|11858.1|11846.1|11878.1|11862.1|11855.6|11840.3|9
1618929900000|2021-04-20 14:45:00|11855.8|11843.8|11863.6|11843.6|11867.2|11851.4|11855|11840.1|15
1618930200000|2021-04-20 14:50:00|11864.7|11844.7|11855.3|11843.3|11867.2|11851.4|11855.3|11841.6|15
1618930500000|2021-04-20 14:55:00|11855.1|11843.1|11858.4|11838.4|11861.6|11845.4|11847.2|11835.2|5
1618930800000|2021-04-20 15:00:00|11853.1|11841.1|11866.1|11846.1|11871.1|11856.9|11852.9|11837.3|5
1618931100000|2021-04-20 15:05:00|11863.8|11843.8|11865.1|11853.1|11874.3|11859.6|11855.3|11841.6|13
1618931400000|2021-04-20 15:10:00|11866.2|11854.2|11883.1|11863.1|11886.7|11868.6|11865.1|11853.1|5
1618931700000|2021-04-20 15:15:00|11879.6|11867.6|11882.4|11870.4|11885.2|11873.2|11875.9|11863.9|24
1618932000000|2021-04-20 15:20:00|11880.2|11868.2|11876.4|11856.4|11892|11871.5|11871.7|11856.2|53
1618932300000|2021-04-20 15:25:00|11876.2|11856.2|11869.3|11857.3|11876.2|11860.9|11863.1|11851.1|4
1618932600000|2021-04-20 15:30:00|11869.5|11857.5|11875.9|11863.9|11879.9|11867.9|11869.3|11857.3|13
1618932900000|2021-04-20 15:35:00|11877|11865|11892.3|11880.3|11892.3|11880.3|11873.7|11861.7|7
1618933200000|2021-04-20 15:40:00|11895.7|11883.7|11931.8|11919.8|11944.6|11922.4|11895.7|11883.7|34
1618933500000|2021-04-20 15:45:00|11931.6|11919.6|11949|11937|11957|11941.2|11930.2|11918.2|76
1618933800000|2021-04-20 15:50:00|11946.8|11934.8|11953|11941|11962.7|11946.5|11946.8|11928|43
1618934100000|2021-04-20 15:55:00|11953.2|11941.2|11973|11961|11978.6|11966|11953.2|11937.7|45
1618934400000|2021-04-20 16:00:00|11974.1|11962.1|11980.2|11968.2|11981.7|11968.4|11973|11957.2|12
1618934700000|2021-04-20 16:05:00|11980|11968|11987.2|11975.2|12003.1|11987.2|11977.9|11957.6|16
1618935000000|2021-04-20 16:10:00|11987|11975|11996.8|11984.8|12000.2|11988.2|11987|11975|28
1618935300000|2021-04-20 16:15:00|11995.7|11983.7|11998.4|11986.4|12000.5|11988.5|11989.3|11974.7|17
1618935600000|2021-04-20 16:20:00|11997.3|11985.3|11988.8|11976.8|12002.5|11990.5|11982.7|11968.4|13
1618935900000|2021-04-20 16:25:00|11989.9|11977.9|11983|11971|11995.9|11981.4|11983|11970.2|9
1618936200000|2021-04-20 16:30:00|11984.1|11972.1|11988.4|11968.4|11990.9|11976.2|11980.8|11968.4|2
1618936500000|2021-04-20 16:35:00|11988.6|11968.6|11989.7|11969.7|11990.9|11976|11980.7|11965.9|0
1618936800000|2021-04-20 16:40:00|11990.8|11970.8|11974.3|11954.3|11991.8|11974.9|11974.2|11954.3|25
1618937100000|2021-04-20 16:45:00|11974.2|11954.2|11949.8|11937.8|11980.4|11955.3|11949.8|11937.8|20
1618937400000|2021-04-20 16:50:00|11950|11938|11957.5|11937.5|11958.8|11940.5|11942.2|11930.2|5
1618937700000|2021-04-20 16:55:00|11953.4|11941.4|11951.2|11939.2|11959.9|11947.5|11948.9|11936.4|0
1618938000000|2021-04-20 17:00:00|11951|11939|11963.4|11951.4|11969.3|11951.4|11947.8|11935.8|48
1618938300000|2021-04-20 17:05:00|11963.3|11951.3|11950.3|11938.3|11967.7|11951.4|11949.1|11937.1|53
1618938600000|2021-04-20 17:10:00|11951.4|11939.4|11951.8|11939.8|11956.8|11943|11945.9|11933.9|85
1618938900000|2021-04-20 17:15:00|11956.6|11936.6|11950.7|11938.7|11956.8|11938.7|11943|11931|11
1618939200000|2021-04-20 17:20:00|11947.5|11935.5|11949.4|11937.4|11953.2|11938.5|11937.5|11920.9|17
1618939500000|2021-04-20 17:25:00|11949.2|11937.2|11950.5|11930.5|11956|11941.2|11944.8|11930.5|24
1618939800000|2021-04-20 17:30:00|11946.6|11934.6|11950.4|11930.4|11955.9|11939.4|11945.1|11925.9|4
1618940100000|2021-04-20 17:35:00|11950.6|11930.6|11942.2|11930.2|11954.8|11939.1|11937.1|11925.1|10
1618940400000|2021-04-20 17:40:00|11941.1|11929.1|11949.8|11937.8|11956|11938.9|11941.1|11924.9|19
1618940700000|2021-04-20 17:45:00|11951.9|11939.9|11954.1|11942.1|11959.1|11942.1|11947.6|11932.1|31
1618941000000|2021-04-20 17:50:00|11953|11941|11961.4|11941.4|11967|11952.3|11947.9|11932.1|4
1618941300000|2021-04-20 17:55:00|11959.1|11939.1|11948.6|11928.6|11959.1|11940.7|11938.2|11923.5|88
1618941600000|2021-04-20 18:00:00|11950.8|11930.8|11931.7|11911.7|11955.6|11936.1|11931.7|11906.8|18
1619011800000|2021-04-21 13:30:00|11968.1|11938.1|11937.3|11917.3|11968.1|11951|11937.1|11914.4|9
1619012100000|2021-04-21 13:35:00|11937.2|11917.2|11930.7|11918.7|11938.3|11926.3|11921.6|11909.6|22
1619012400000|2021-04-21 13:40:00|11929.6|11917.6|11927|11897|11929.8|11917.8|11920.7|11897|21
1619012700000|2021-04-21 13:45:00|11924.7|11894.7|11906.5|11894.5|11927|11907.7|11904.1|11891.1|13
1619013000000|2021-04-21 13:50:00|11907.6|11895.6|11929.9|11899.9|11932.1|11906.6|11897.5|11885.5|5
1619013300000|2021-04-21 13:55:00|11928.1|11898.1|11904.9|11884.9|11928.1|11910.5|11894.8|11881.6|16
1619013600000|2021-04-21 14:00:00|11903.8|11883.8|11896.4|11884.4|11903.8|11887.7|11886|11874|14
1619013900000|2021-04-21 14:05:00|11897.5|11885.5|11888.1|11858.1|11897.5|11885.5|11862.4|11850.4|19
1619014200000|2021-04-21 14:10:00|11884.8|11864.8|11866.6|11854.6|11889.2|11869.2|11858.8|11846.8|12
1619014500000|2021-04-21 14:15:00|11865.4|11853.4|11856.4|11844.4|11872.5|11855.9|11851.6|11839.6|18
1619014800000|2021-04-21 14:20:00|11855.3|11843.3|11843.9|11831.9|11855.3|11843.3|11828.3|11816.3|92
1619015100000|2021-04-21 14:25:00|11839.5|11827.5|11846.7|11834.7|11846.8|11834.8|11822|11810|109
1619015400000|2021-04-21 14:30:00|11838.9|11826.9|11836.4|11824.4|11847.4|11835.4|11834.2|11819.9|19
1619015700000|2021-04-21 14:35:00|11835.4|11823.4|11824.3|11812.3|11840.9|11828.9|11824.1|11812.1|12
1619016000000|2021-04-21 14:40:00|11825.4|11813.4|11846.3|11826.3|11851.1|11836.1|11825.4|11813.4|12
1619016300000|2021-04-21 14:45:00|11848.5|11828.5|11826.3|11814.3|11851|11831.2|11824.4|11812.4|12
1619016600000|2021-04-21 14:50:00|11827.4|11815.4|11825.2|11813.2|11829|11817|11821.9|11809.9|25
1619016900000|2021-04-21 14:55:00|11828.5|11816.5|11844.3|11824.3|11845.5|11825.9|11824.1|11812.1|11
1619017200000|2021-04-21 15:00:00|11838.9|11826.9|11826.7|11814.7|11839.8|11827.8|11826.7|11814.7|48
1619017500000|2021-04-21 15:05:00|11825.4|11813.4|11808.5|11796.5|11830.1|11818.1|11808.5|11796.5|58
1619017800000|2021-04-21 15:10:00|11808.6|11796.6|11789.8|11769.8|11813.7|11797.7|11765.4|11753.4|118
1619018100000|2021-04-21 15:15:00|11788.5|11768.5|11749.4|11729.4|11789.6|11769.6|11732|11717.2|135
1619018400000|2021-04-21 15:20:00|11745.9|11733.9|11747.9|11727.9|11752.9|11736.2|11734.2|11722.2|17
1619018700000|2021-04-21 15:25:00|11749|11729|11770.5|11758.5|11775.4|11762.1|11738.9|11724.5|28
1619019000000|2021-04-21 15:30:00|11773.2|11753.2|11781.1|11769.1|11783.6|11771.6|11757.7|11742.1|22
1619019300000|2021-04-21 15:35:00|11778.9|11766.9|11781.7|11769.7|11789.6|11772.8|11760.3|11748.3|31
1619019600000|2021-04-21 15:40:00|11780.6|11768.6|11781.6|11769.6|11788.7|11770.8|11769.9|11754.3|14
1619019900000|2021-04-21 15:45:00|11780.5|11768.5|11769.8|11757.8|11785|11768.5|11766.3|11754.3|38
1619020200000|2021-04-21 15:50:00|11767.6|11755.6|11755.8|11743.8|11767.8|11755.6|11752.3|11739.9|36
1619020500000|2021-04-21 15:55:00|11754.7|11742.7|11776.9|11764.9|11776.9|11764.9|11752.2|11740.2|17
1619020800000|2021-04-21 16:00:00|11774.7|11762.7|11774.7|11754.7|11776|11762.7|11754.9|11742.9|50
1619021100000|2021-04-21 16:05:00|11774.6|11754.6|11779.7|11759.7|11781|11764.8|11759.9|11747.9|9
1619021400000|2021-04-21 16:10:00|11780.8|11760.8|11786.5|11774.5|11788.8|11776.8|11772.3|11757.5|9
1619021700000|2021-04-21 16:15:00|11787.6|11775.6|11796.1|11776.1|11805.1|11785.4|11787.6|11772.9|44
1619022000000|2021-04-21 16:20:00|11795|11775|11785.5|11773.5|11796.1|11777.8|11773|11757.1|25
1619022300000|2021-04-21 16:25:00|11785.3|11773.3|11794|11764|11794|11774.3|11774.8|11761.1|30
1619022600000|2021-04-21 16:30:00|11789.5|11769.5|11798.4|11786.4|11806.9|11790|11783.1|11767.1|18
1619022900000|2021-04-21 16:35:00|11801.7|11789.7|11783.2|11763.2|11801.7|11789.7|11774.5|11757.2|35
1619023200000|2021-04-21 16:40:00|11782.1|11762.1|11796.9|11776.9|11802.1|11778|11773.4|11754.9|18
1619023500000|2021-04-21 16:45:00|11801.8|11771.8|11791.8|11761.8|11801.8|11780.3|11788.2|11761.6|0
1619023800000|2021-04-21 16:50:00|11792.9|11762.9|11783.7|11763.7|11792.9|11772.8|11779.7|11759.5|16
1619024100000|2021-04-21 16:55:00|11782.6|11762.6|11786|11766|11796|11779.9|11777.2|11761.5|5
1619024400000|2021-04-21 17:00:00|11786.2|11766.2|11789.2|11769.2|11791.7|11769.2|11774.8|11757|16
1619024700000|2021-04-21 17:05:00|11789.1|11769.1|11785.9|11773.9|11789.1|11775|11779.9|11759.9|10
1619025000000|2021-04-21 17:10:00|11788.1|11776.1|11783.6|11771.6|11788.1|11776.1|11776.8|11764.8|12
1619025300000|2021-04-21 17:15:00|11783.4|11771.4|11770.9|11758.9|11783.4|11771.4|11770.9|11756.2|45
1619025600000|2021-04-21 17:20:00|11770.8|11758.8|11772|11760|11778.4|11762.3|11767.2|11755.2|9
1619025900000|2021-04-21 17:25:00|11770.8|11758.8|11758.7|11746.7|11770.8|11758.8|11755.2|11743.2|18
1619026200000|2021-04-21 17:30:00|11759.8|11747.8|11745.1|11733.1|11767.4|11751.3|11745.1|11733.1|15
1619026500000|2021-04-21 17:35:00|11744.8|11732.8|11738.6|11718.6|11750.9|11734|11738.5|11718.5|22
1619026800000|2021-04-21 17:40:00|11738.5|11718.5|11737.4|11725.4|11739.9|11725.4|11727.6|11711.4|11
1619027100000|2021-04-21 17:45:00|11739.6|11727.6|11735.2|11723.2|11758.3|11738.7|11735|11722.7|7
1619027400000|2021-04-21 17:50:00|11734.1|11722.1|11750.2|11738.2|11758.2|11743|11730.3|11718.3|35
1619027700000|2021-04-21 17:55:00|11750|11738|11765|11735|11772.9|11753.2|11745.3|11728.3|166
1619028000000|2021-04-21 18:00:00|11763.9|11733.9|11756.9|11726.9|11771.1|11751.9|11752.1|11726.9|63
1619028300000|2021-04-21 18:05:00|11755.8|11725.8|11755.8|11725.8|11755.8|11725.8|11755.8|11725.8|0
1619098200000|2021-04-22 13:30:00|11770.7|11740.7|11728.9|11708.9|11770.7|11744.7|11704.7|11692.7|47
1619098500000|2021-04-22 13:35:00|11727.7|11707.7|11730.1|11718.1|11756.7|11733.1|11723.5|11707.1|27
1619098800000|2021-04-22 13:40:00|11729|11717|11740.2|11720.2|11759.4|11730.4|11727.2|11711.6|14
1619099100000|2021-04-22 13:45:00|11739|11719|11741.7|11729.7|11753.1|11735.6|11729.1|11717.1|39
1619099400000|2021-04-22 13:50:00|11741.5|11729.5|11757|11727|11757|11738.4|11739.3|11723.5|29
1619099700000|2021-04-22 13:55:00|11756.9|11726.9|11743.8|11723.8|11756.9|11730.9|11737.3|11716.9|19
1619100000000|2021-04-22 14:00:00|11742.6|11722.6|11694|11674|11742.6|11722.9|11689.4|11672.8|63
1619100300000|2021-04-22 14:05:00|11695.2|11675.2|11738.6|11708.6|11744|11714|11695.2|11675.2|16
1619100600000|2021-04-22 14:10:00|11736.3|11706.3|11764.3|11744.3|11769.2|11749.2|11730|11706.1|24
1619100900000|2021-04-22 14:15:00|11766.5|11746.5|11761.5|11731.5|11775|11749.9|11755|11730|1
1619101200000|2021-04-22 14:20:00|11760.4|11730.4|11763.1|11743.1|11780.2|11766.7|11757.6|11729.1|1
1619101500000|2021-04-22 14:25:00|11763.2|11743.2|11765.9|11753.9|11778.4|11761.7|11759.5|11735.8|48
1619101800000|2021-04-22 14:30:00|11765.8|11753.8|11739.9|11709.9|11771.2|11759.2|11730.6|11709.2|23
1619102100000|2021-04-22 14:35:00|11740.1|11710.1|11743|11731|11750.3|11731|11734.6|11710.1|5
1619102400000|2021-04-22 14:40:00|11745.3|11733.3|11727.2|11707.2|11751|11739|11725.5|11705.9|12
1619102700000|2021-04-22 14:45:00|11724.9|11704.9|11703.7|11691.7|11727.2|11707.2|11700.2|11687.8|9
1619103000000|2021-04-22 14:50:00|11702.5|11690.5|11706|11694|11717.3|11698.6|11694|11678.1|63
1619103300000|2021-04-22 14:55:00|11703.8|11691.8|11706.2|11694.2|11717.2|11704|11693.5|11674.8|35
1619103600000|2021-04-22 15:00:00|11706.4|11694.4|11694.1|11682.1|11718.5|11695.5|11691.9|11669|24
1619103900000|2021-04-22 15:05:00|11694.2|11682.2|11703|11673|11709.6|11694.2|11689.4|11671.6|21
1619104200000|2021-04-22 15:10:00|11704.2|11674.2|11691.8|11679.8|11717.5|11689.6|11691.8|11673.2|11
1619104500000|2021-04-22 15:15:00|11689.6|11677.6|11717.5|11705.5|11721.1|11705.6|11689.6|11668.7|14
1619104800000|2021-04-22 15:20:00|11718.6|11706.6|11735.3|11715.3|11742.8|11726.4|11718.6|11706.1|40
1619105100000|2021-04-22 15:25:00|11736.4|11716.4|11748.8|11718.8|11750.2|11727.6|11728.1|11704.3|2
1619105400000|2021-04-22 15:30:00|11747.7|11717.7|11725|11705|11747.7|11731|11725|11705|0
1619105700000|2021-04-22 15:35:00|11717.5|11705.5|11726.3|11714.3|11735.7|11716.3|11711.7|11692.2|21
1619106000000|2021-04-22 15:40:00|11730.8|11710.8|11728.9|11708.9|11733.3|11721.3|11717.3|11705.3|11
1619106300000|2021-04-22 15:45:00|11726.6|11706.6|11711.9|11699.9|11731.3|11712.8|11711.9|11693.6|2
1619106600000|2021-04-22 15:50:00|11710.5|11698.5|11700.3|11688.3|11717.6|11698.5|11695.5|11678.9|34
1619106900000|2021-04-22 15:55:00|11702.8|11690.8|11695|11683|11705.9|11690.8|11690.5|11674.9|67
1619107200000|2021-04-22 16:00:00|11692.7|11680.7|11689.6|11677.6|11697.7|11682.2|11686.4|11674.4|44
1619107500000|2021-04-22 16:05:00|11689.7|11677.7|11677.7|11665.7|11690.1|11678.1|11677.7|11665.7|36
1619107800000|2021-04-22 16:10:00|11681.1|11669.1|11682.5|11662.5|11689.3|11672.7|11677|11657.6|31
1619108100000|2021-04-22 16:15:00|11681.3|11661.3|11681|11661|11688.1|11672.2|11676.5|11655|33
1619108400000|2021-04-22 16:20:00|11679.8|11659.8|11663.8|11643.8|11686.2|11672.4|11663.7|11639.8|6
1619108700000|2021-04-22 16:25:00|11664.9|11644.9|11650.3|11630.3|11669.9|11649.9|11640.9|11620.9|11
1619109000000|2021-04-22 16:30:00|11656.6|11626.6|11658.1|11646.1|11673.8|11652.9|11648.1|11624.3|38
1619109300000|2021-04-22 16:35:00|11659.2|11647.2|11646.5|11634.5|11660.3|11648.3|11636.4|11624.4|4
1619109600000|2021-04-22 16:40:00|11652.8|11622.8|11660.7|11630.7|11663.3|11638.3|11637.6|11619.4|15
1619109900000|2021-04-22 16:45:00|11655.5|11635.5|11646.5|11626.5|11667.8|11638|11639.8|11619.4|11
1619110200000|2021-04-22 16:50:00|11651.6|11621.6|11643|11623|11652.8|11631.1|11637.2|11617.2|3
1619110500000|2021-04-22 16:55:00|11645.3|11625.3|11638.7|11618.7|11659|11637.1|11638.7|11618.7|4
1619110800000|2021-04-22 17:00:00|11638.9|11618.9|11643.2|11623.2|11658.9|11633.6|11638.7|11618.7|3
1619111100000|2021-04-22 17:05:00|11642.1|11622.1|11627.2|11615.2|11642.1|11622.1|11627.1|11612|23
1619111400000|2021-04-22 17:10:00|11628.3|11616.3|11610|11580|11635.1|11617.7|11602.7|11574.7|84
1619111700000|2021-04-22 17:15:00|11608.8|11578.8|11587.3|11557.3|11611.6|11584.9|11576|11551.3|48
1619112000000|2021-04-22 17:20:00|11585|11555|11620.7|11590.7|11620.7|11590.7|11565.2|11545.2|8
1619112300000|2021-04-22 17:25:00|11619.4|11589.4|11610.9|11580.9|11619.5|11592.9|11601|11576.5|17
1619112600000|2021-04-22 17:30:00|11608.7|11578.7|11609.8|11579.8|11611.4|11585.9|11583.1|11563.5|25
1619112900000|2021-04-22 17:35:00|11610.4|11580.4|11619.3|11589.3|11639.3|11609.3|11604.3|11580|43
1619113200000|2021-04-22 17:40:00|11618|11588|11615.1|11585.1|11623.4|11600.4|11611.6|11581.6|3
1619113500000|2021-04-22 17:45:00|11614|11584|11601.4|11581.4|11620.1|11593.4|11599.9|11574.6|20
1619113800000|2021-04-22 17:50:00|11600.2|11580.2|11613.1|11601.1|11622.8|11601.1|11594.7|11573.3|35
1619114100000|2021-04-22 17:55:00|11611.8|11599.8|11631.8|11601.8|11631.8|11609.4|11599.3|11587.1|96
1619114400000|2021-04-22 18:00:00|11630.7|11600.7|11653.2|11623.2|11653.2|11633.1|11625.7|11600.7|41
1619114700000|2021-04-22 18:05:00|11654.3|11624.3|11654.3|11624.3|11654.3|11624.3|11654.3|11624.3|0
1619184600000|2021-04-23 13:30:00|11679.2|11649.2|11638.9|11618.9|11679.2|11656.8|11623.4|11607.5|39
1619184900000|2021-04-23 13:35:00|11638.7|11618.7|11647.5|11635.5|11672.3|11645.8|11638.7|11618.7|13
1619185200000|2021-04-23 13:40:00|11656.2|11636.2|11658.6|11646.6|11674.7|11650|11652.9|11632.9|22
1619185500000|2021-04-23 13:45:00|11658.3|11646.3|11672.3|11652.3|11679.5|11656.6|11658.3|11639.9|67
1619185800000|2021-04-23 13:50:00|11672.4|11652.4|11669.9|11657.9|11708.2|11692.1|11667.4|11652.4|25
1619186100000|2021-04-23 13:55:00|11667.4|11655.4|11665.9|11645.9|11686.6|11662.7|11662.5|11643.3|2
1619186400000|2021-04-23 14:00:00|11668.2|11648.2|11650.8|11630.8|11677.8|11648.2|11649.6|11629.6|2
1619186700000|2021-04-23 14:05:00|11649.6|11629.6|11636.7|11606.7|11653|11631.1|11631.2|11602|8
1619187000000|2021-04-23 14:10:00|11641.2|11611.2|11652.7|11622.7|11652.9|11622.9|11639.4|11609.4|0
1619187300000|2021-04-23 14:15:00|11650.6|11620.6|11643.9|11631.9|11653.2|11631.9|11634.3|11614|2
1619187600000|2021-04-23 14:20:00|11646.2|11634.2|11641.9|11629.9|11661.7|11649.7|11640.7|11628.7|34
1619187900000|2021-04-23 14:25:00|11640.7|11628.7|11639.6|11627.6|11643.1|11631.1|11631.2|11619.2|17
1619188200000|2021-04-23 14:30:00|11638.5|11626.5|11626.4|11614.4|11651.7|11631.7|11621.6|11609.6|14
1619188500000|2021-04-23 14:35:00|11631.6|11611.6|11631.4|11619.4|11634|11619.4|11612.2|11599|28
1619188800000|2021-04-23 14:40:00|11630.2|11618.2|11607.3|11595.3|11634.3|11619.3|11607.3|11594.2|25
1619189100000|2021-04-23 14:45:00|11607.2|11595.2|11587.5|11575.5|11617.2|11605.2|11587.5|11575.5|12
1619189400000|2021-04-23 14:50:00|11587.6|11575.6|11610.9|11580.9|11610.9|11585.9|11581.3|11556.3|5
1619189700000|2021-04-23 14:55:00|11608.3|11588.3|11623.1|11603.1|11626.6|11606.6|11608.3|11582.2|1
1619190000000|2021-04-23 15:00:00|11620.7|11600.7|11637.3|11617.3|11645.4|11624.2|11620.7|11600.7|7
1619190300000|2021-04-23 15:05:00|11638.4|11618.4|11612.3|11592.3|11640.7|11620.7|11608.6|11589.9|6
1619190600000|2021-04-23 15:10:00|11615.7|11595.7|11605.3|11593.3|11618.5|11597.4|11600.3|11583.8|4
1619190900000|2021-04-23 15:15:00|11603|11591|11603.6|11591.6|11611.2|11599.2|11597.8|11582.4|7
1619191200000|2021-04-23 15:20:00|11601.3|11589.3|11621.9|11601.9|11624.7|11607.4|11599.8|11580.6|10
1619191500000|2021-04-23 15:25:00|11624.2|11604.2|11610.6|11598.6|11630.4|11605.3|11610.6|11597.1|2
1619191800000|2021-04-23 15:30:00|11608.2|11596.2|11624|11604|11631.4|11604|11608.2|11594.5|2
1619192100000|2021-04-23 15:35:00|11625.1|11605.1|11623.8|11603.8|11629.1|11606.3|11616.9|11596.9|1
1619192400000|2021-04-23 15:40:00|11623.6|11603.6|11609.9|11597.9|11640.6|11617.1|11609.9|11597.9|10
1619192700000|2021-04-23 15:45:00|11610|11598|11606.1|11586.1|11619.8|11600.3|11597.2|11584.9|26
1619193000000|2021-04-23 15:50:00|11607.3|11587.3|11609.4|11597.4|11613.1|11597.4|11600.5|11587.3|5
1619193300000|2021-04-23 15:55:00|11608.2|11596.2|11598.1|11586.1|11611.6|11599.6|11598.1|11586|16
1619193600000|2021-04-23 16:00:00|11597|11585|11583.6|11563.6|11606.2|11585.8|11578.9|11558.7|21
1619193900000|2021-04-23 16:05:00|11583.7|11563.7|11581.1|11561.1|11590.2|11572.9|11569.5|11557.3|14
1619194200000|2021-04-23 16:10:00|11579.9|11559.9|11562.7|11550.7|11579.9|11562.7|11562.7|11545.7|24
1619194500000|2021-04-23 16:15:00|11567.9|11547.9|11573.6|11561.6|11574.1|11561.7|11561.5|11546.8|1
1619194800000|2021-04-23 16:20:00|11572.5|11560.5|11582.6|11562.6|11583|11567.4|11568.9|11556.9|22
1619195100000|2021-04-23 16:25:00|11585.1|11565.1|11585.5|11565.5|11589.9|11576.4|11579|11563|19
1619195400000|2021-04-23 16:30:00|11586.6|11566.6|11589|11577|11592.5|11577|11576.6|11560.7|1
1619195700000|2021-04-23 16:35:00|11587.8|11575.8|11596.8|11584.8|11607.7|11585.9|11586.6|11573.2|8
1619196000000|2021-04-23 16:40:00|11596.9|11584.9|11613.7|11593.7|11613.7|11598.9|11595.6|11581.5|4
1619196300000|2021-04-23 16:45:00|11609.8|11597.8|11631.3|11619.3|11632.5|11620.5|11609.8|11593.7|12
1619196600000|2021-04-23 16:50:00|11630.2|11618.2|11628|11598|11634.9|11619.3|11617.2|11590.8|7
1619196900000|2021-04-23 16:55:00|11629.3|11599.3|11630.1|11610.1|11631.6|11611.4|11624.4|11598|0
1619197200000|2021-04-23 17:00:00|11629|11609|11615.3|11603.3|11633.8|11613.8|11613.7|11597.8|0
1619197500000|2021-04-23 17:05:00|11614.1|11602.1|11619.7|11599.7|11622.4|11602.1|11609.3|11587.7|4
1619197800000|2021-04-23 17:10:00|11617.3|11597.3|11606.3|11594.3|11619.7|11603.8|11604|11588.2|1
1619198100000|2021-04-23 17:15:00|11607.4|11595.4|11602.8|11590.8|11612.7|11596.6|11599.1|11584.1|4
1619198400000|2021-04-23 17:20:00|11602.7|11590.7|11607.8|11595.8|11607.9|11595.8|11596.5|11582.9|1
1619198700000|2021-04-23 17:25:00|11606.7|11594.7|11600|11588|11612.5|11600.5|11599.9|11587.9|17
1619199000000|2021-04-23 17:30:00|11599.9|11587.9|11601.4|11589.4|11607.4|11590.6|11594.9|11580.2|7
1619199300000|2021-04-23 17:35:00|11601.5|11589.5|11603.7|11591.7|11612.7|11596.9|11601.3|11585.2|1
1619199600000|2021-04-23 17:40:00|11602.5|11590.5|11603.9|11583.9|11605.2|11591.6|11593.4|11577.7|16
1619199900000|2021-04-23 17:45:00|11602.6|11582.6|11593.4|11581.4|11612.1|11590.7|11592.2|11573.6|21
1619200200000|2021-04-23 17:50:00|11599|11579|11607.6|11577.6|11608.8|11586.9|11591.5|11571.3|29
1619200500000|2021-04-23 17:55:00|11608.8|11578.8|11612.6|11600.6|11615.1|11603.1|11582.4|11558.7|116
1619200800000|2021-04-23 18:00:00|11612.9|11600.9|11611.7|11581.7|11622.3|11604.4|11600.2|11570.2|21
1619201100000|2021-04-23 18:05:00|11610.5|11580.5|11610.5|11580.5|11610.5|11580.5|11610.5|11580.5|0
1619443800000|2021-04-26 13:30:00|11635.2|11623.2|11621.6|11591.6|11672.6|11643.6|11621.6|11591.6|71
1619444100000|2021-04-26 13:35:00|11618|11588|11608.5|11596.5|11639.8|11614.7|11606|11578|13
1619444400000|2021-04-26 13:40:00|11606|11594|11581|11561|11615|11594|11578.9|11550.9|24
1619444700000|2021-04-26 13:45:00|11583.5|11563.5|11551.3|11531.3|11592.2|11575.2|11533.9|11521.9|22
1619445000000|2021-04-26 13:50:00|11550.1|11530.1|11554|11534|11569.9|11547.9|11537.5|11524.1|14
1619445300000|2021-04-26 13:55:00|11552.7|11532.7|11567.6|11547.6|11568.7|11550.6|11539.9|11525.1|24
1619445600000|2021-04-26 14:00:00|11568.8|11548.8|11522.4|11510.4|11570.1|11551.6|11514.8|11500.2|22
1619445900000|2021-04-26 14:05:00|11523.6|11511.6|11500.3|11480.3|11526.3|11511.6|11487.7|11475.7|93
1619446200000|2021-04-26 14:10:00|11501.5|11481.5|11484.4|11472.4|11512.8|11495.5|11474.6|11461.1|81
1619446500000|2021-04-26 14:15:00|11483.1|11471.1|11498.1|11486.1|11502.1|11488.6|11470.9|11457.4|19
1619446800000|2021-04-26 14:20:00|11500.6|11488.6|11511|11499|11519.5|11503.6|11499.4|11480.9|24
1619447100000|2021-04-26 14:25:00|11509.8|11497.8|11524.3|11512.3|11533|11517.1|11507.1|11491.1|3
1619447400000|2021-04-26 14:30:00|11523.1|11511.1|11513.5|11501.5|11535.1|11523.1|11513.5|11501.5|41
1619447700000|2021-04-26 14:35:00|11514.7|11502.7|11535.2|11505.2|11538.9|11512.4|11509.9|11494.2|5
1619448000000|2021-04-26 14:40:00|11536.5|11506.5|11556.2|11526.2|11570.9|11540.9|11534|11504|2
1619448300000|2021-04-26 14:45:00|11555|11525|11562.3|11532.3|11566.1|11541|11538.8|11516.2|3
1619448600000|2021-04-26 14:50:00|11561.1|11531.1|11564|11534|11571|11543.5|11548.6|11529.2|12
1619448900000|2021-04-26 14:55:00|11561.6|11531.6|11551.8|11531.8|11574|11551.1|11549.4|11529.1|16
1619449200000|2021-04-26 15:00:00|11551.7|11531.7|11581.5|11561.5|11581.5|11561.5|11548|11529.1|19
1619449500000|2021-04-26 15:05:00|11580.3|11560.3|11601|11581|11602.2|11582.2|11572.8|11560.3|14
1619449800000|2021-04-26 15:10:00|11605.8|11585.8|11592.4|11580.4|11613.1|11595|11590|11578|20
1619450100000|2021-04-26 15:15:00|11592.5|11580.5|11587.9|11567.9|11603.9|11588|11582.8|11558.9|6
1619450400000|2021-04-26 15:20:00|11589.1|11569.1|11589.1|11569.1|11594.3|11573.3|11580.2|11558.8|2
1619450700000|2021-04-26 15:25:00|11587.9|11567.9|11584.2|11572.2|11599|11574|11583.9|11562.9|2
1619451000000|2021-04-26 15:30:00|11583|11571|11602.8|11572.8|11604|11574|11582.9|11558.9|19
1619451300000|2021-04-26 15:35:00|11605.2|11575.2|11635.1|11605.1|11635.1|11605.1|11600.3|11575.2|10
1619451600000|2021-04-26 15:40:00|11633.9|11603.9|11616.5|11596.5|11642.6|11612.6|11614.1|11594.1|9
1619451900000|2021-04-26 15:45:00|11611.7|11591.7|11588.1|11576.1|11616.5|11596.5|11586.9|11574.9|15
1619452200000|2021-04-26 15:50:00|11588.2|11576.2|11583.8|11553.8|11599.5|11581|11572.8|11551.3|22
1619452500000|2021-04-26 15:55:00|11585.1|11555.1|11597.6|11567.6|11597.6|11567.6|11577.7|11551.5|2
1619452800000|2021-04-26 16:00:00|11596.4|11566.4|11605|11575|11622.2|11592.2|11594|11564|0
1619453100000|2021-04-26 16:05:00|11603.7|11573.7|11600.3|11588.3|11607.7|11589.4|11596.4|11568.7|4
1619453400000|2021-04-26 16:10:00|11604.4|11584.4|11634.7|11604.7|11634.7|11616.5|11604.4|11584.4|3
1619453700000|2021-04-26 16:15:00|11633.5|11603.5|11628.7|11598.7|11639.5|11615.7|11623.1|11596.3|5
1619454000000|2021-04-26 16:20:00|11626.3|11596.3|11644.9|11624.9|11644.9|11632.5|11624.8|11596.3|9
1619454300000|2021-04-26 16:25:00|11642.1|11630.1|11645.6|11615.6|11659.5|11637.5|11640.9|11615.5|6
1619454600000|2021-04-26 16:30:00|11648.1|11618.1|11659.4|11629.4|11669.5|11639.5|11637.9|11617.5|34
1619454900000|2021-04-26 16:35:00|11659.5|11629.5|11641.3|11621.3|11664.4|11634.4|11637.7|11612.8|0
1619455200000|2021-04-26 16:40:00|11638.9|11618.9|11632.1|11612.1|11640.7|11619.4|11618.1|11603.4|10
1619455500000|2021-04-26 16:45:00|11634.5|11614.5|11629|11617|11641.6|11621|11629|11608.4|10
1619455800000|2021-04-26 16:50:00|11627.8|11615.8|11618|11606|11636.7|11619.5|11618|11606|8
1619456100000|2021-04-26 16:55:00|11616.8|11604.8|11619.5|11589.5|11620.7|11604.8|11604.6|11584.5|12
1619456400000|2021-04-26 17:00:00|11620.7|11590.7|11642.3|11622.3|11644.7|11624.7|11619.5|11589.5|0
1619456700000|2021-04-26 17:05:00|11641.1|11621.1|11645.4|11615.4|11652.7|11634.9|11637.2|11615.4|3
1619457000000|2021-04-26 17:10:00|11647.8|11617.8|11640.2|11628.2|11651.4|11629.5|11640.2|11616.5|5
1619457300000|2021-04-26 17:15:00|11641.4|11629.4|11638.9|11626.9|11653.7|11629.4|11636.5|11615.2|4
1619457600000|2021-04-26 17:20:00|11637.7|11625.7|11642.4|11622.4|11652.2|11628.1|11637.6|11617.6|8
1619457900000|2021-04-26 17:25:00|11646|11626|11659.5|11639.5|11660.8|11644.8|11642.4|11617.5|0
1619458200000|2021-04-26 17:30:00|11658.3|11638.3|11664.5|11644.5|11667.9|11648.4|11649.8|11624.7|10
1619458500000|2021-04-26 17:35:00|11662.1|11642.1|11660.1|11648.1|11664.5|11648.5|11654.3|11634.3|45
1619458800000|2021-04-26 17:40:00|11658.8|11646.8|11655.5|11635.5|11661.6|11648.1|11651.9|11631.9|14
1619459100000|2021-04-26 17:45:00|11656.7|11636.7|11654.6|11634.6|11661.5|11646.7|11647.9|11629.4|17
1619459400000|2021-04-26 17:50:00|11655.9|11635.9|11662.7|11642.7|11667.6|11649.3|11655.9|11635.2|26
1619459700000|2021-04-26 17:55:00|11660.3|11640.3|11638.1|11626.1|11667.4|11646.8|11637.1|11618.2|91
1619460000000|2021-04-26 18:00:00|11635.7|11623.7|11655.5|11625.5|11659.1|11638.4|11635.7|11610.4|26
1619530200000|2021-04-27 13:30:00|11667.2|11637.2|11660.1|11640.1|11668.5|11647.6|11610.1|11580.1|18
1619530500000|2021-04-27 13:35:00|11662.5|11642.5|11685.6|11673.6|11688|11676|11657.4|11642.5|33
1619530800000|2021-04-27 13:40:00|11683.1|11671.1|11701.4|11689.4|11701.4|11689.4|11673.3|11661.3|18
1619531100000|2021-04-27 13:45:00|11700.2|11688.2|11696.6|11684.6|11708.8|11696.8|11694.1|11681.7|45
1619531400000|2021-04-27 13:50:00|11697.8|11685.8|11718.8|11698.8|11739.9|11714.9|11697.8|11685.8|84
1619531700000|2021-04-27 13:55:00|11717.3|11705.3|11735.9|11715.9|11748.2|11729.7|11716.1|11700|26
1619532000000|2021-04-27 14:00:00|11733.5|11713.5|11732.2|11712.2|11735.9|11719.9|11719.6|11707.3|1
1619532300000|2021-04-27 14:05:00|11735.9|11715.9|11773.1|11743.1|11776.8|11759.2|11720.9|11693.7|34
1619532600000|2021-04-27 14:10:00|11773|11743|11729.9|11699.9|11775.5|11745.5|11710|11686.3|5
1619532900000|2021-04-27 14:15:00|11728.7|11698.7|11722.5|11710.5|11741.3|11725|11715.1|11696.2|31
1619533200000|2021-04-27 14:20:00|11720|11708|11709|11689|11731.3|11708|11704.1|11684.1|2
1619533500000|2021-04-27 14:25:00|11707.8|11687.8|11698.8|11686.8|11720.2|11694.4|11696.4|11681.6|6
1619533800000|2021-04-27 14:30:00|11697.6|11685.6|11701.2|11689.2|11717.7|11696.6|11690.2|11678.2|3
1619534100000|2021-04-27 14:35:00|11704.9|11692.9|11692.5|11680.5|11711.3|11695.3|11687.6|11675.6|33
1619534400000|2021-04-27 14:40:00|11688.8|11676.8|11692.5|11662.5|11701|11682.3|11682.3|11661.1|54
1619534700000|2021-04-27 14:45:00|11691.3|11661.3|11691.3|11661.3|11696.3|11666.3|11676.4|11653.9|3
1619535000000|2021-04-27 14:50:00|11691.4|11661.4|11701|11681|11701|11681|11686.4|11657.6|0
1619535300000|2021-04-27 14:55:00|11703.5|11683.5|11716.9|11696.9|11718.2|11698.2|11703.5|11683.5|1
1619535600000|2021-04-27 15:00:00|11714.5|11694.5|11717.3|11687.3|11721|11700.6|11710.9|11684.9|3
1619535900000|2021-04-27 15:05:00|11716.1|11686.1|11700.2|11680.2|11719.9|11697.8|11698.9|11678.9|3
1619536200000|2021-04-27 15:10:00|11701.4|11681.4|11719.8|11699.8|11723.5|11707.5|11699.9|11680.1|1
1619536500000|2021-04-27 15:15:00|11721.1|11701.1|11701.3|11681.3|11722.3|11710|11698.7|11677.6|10
1619536800000|2021-04-27 15:20:00|11700.1|11680.1|11706.3|11686.3|11716.2|11686.3|11696.4|11676.4|0
1619537100000|2021-04-27 15:25:00|11703.8|11683.8|11703.8|11683.8|11711.3|11685|11696.3|11676.3|0
1619537400000|2021-04-27 15:30:00|11706.3|11686.3|11689.9|11677.9|11706.3|11686.3|11687.4|11671.5|1
1619537700000|2021-04-27 15:35:00|11687.4|11675.4|11687.4|11675.4|11695.1|11676.6|11686.2|11666.5|3
1619538000000|2021-04-27 15:40:00|11686.2|11674.2|11695|11683|11701.5|11683|11682.6|11666.5|6
1619538300000|2021-04-27 15:45:00|11699|11679|11699|11679|11710|11688|11690.1|11671.4|7
1619538600000|2021-04-27 15:50:00|11696.5|11676.5|11699|11679|11708.8|11688.8|11696.5|11676.5|8
1619538900000|2021-04-27 15:55:00|11700.2|11680.2|11711.2|11691.2|11716.1|11696.1|11700.2|11680.2|7
1619539200000|2021-04-27 16:00:00|11707.5|11687.5|11703.9|11683.9|11708.8|11687.5|11695.1|11673.8|5
1619539500000|2021-04-27 16:05:00|11706.4|11686.4|11711.2|11691.2|11713.7|11696.4|11697.5|11681.3|27
1619539800000|2021-04-27 16:10:00|11712.4|11692.4|11692.5|11680.5|11712.4|11697.7|11690|11678|18
1619540100000|2021-04-27 16:15:00|11690|11678|11682.7|11670.7|11690|11678|11682.7|11670.7|11
1619540400000|2021-04-27 16:20:00|11683.9|11671.9|11690.2|11670.2|11700.1|11675.6|11682.6|11661.5|19
1619540700000|2021-04-27 16:25:00|11691.4|11671.4|11689|11669|11698.8|11675.1|11687.8|11665.2|8
1619541000000|2021-04-27 16:30:00|11686.5|11666.5|11674.9|11662.9|11688.9|11670.5|11674.9|11661.5|6
1619541300000|2021-04-27 16:35:00|11672.5|11660.5|11677.5|11665.5|11681.4|11665.5|11672.5|11657.7|2
1619541600000|2021-04-27 16:40:00|11676.2|11664.2|11683.9|11663.9|11683.9|11666.7|11675|11656.5|9
1619541900000|2021-04-27 16:45:00|11686.3|11666.3|11687.3|11657.3|11691.1|11666.4|11682.7|11656.1|25
1619542200000|2021-04-27 16:50:00|11688.5|11658.5|11680.9|11660.9|11692.1|11668.4|11674.4|11655.9|0
1619542500000|2021-04-27 16:55:00|11679.7|11659.7|11681.1|11651.1|11684.9|11659.7|11678.4|11651|1
1619542800000|2021-04-27 17:00:00|11681|11651|11663.4|11651.4|11682.2|11652.2|11662.2|11641|2
1619543100000|2021-04-27 17:05:00|11663.5|11651.5|11666.2|11646.2|11676|11652.6|11662.2|11639.8|5
1619543400000|2021-04-27 17:10:00|11668.7|11648.7|11671.2|11651.2|11678.7|11656.3|11664.6|11648.6|5
1619543700000|2021-04-27 17:15:00|11670|11650|11658.5|11646.5|11670|11655.1|11656.1|11644.1|1
1619544000000|2021-04-27 17:20:00|11659.8|11647.8|11643.7|11631.7|11668.7|11651.4|11642.5|11630.2|8
1619544300000|2021-04-27 17:25:00|11642.5|11630.5|11662.2|11650.2|11669.8|11650.2|11642.5|11630.5|3
1619544600000|2021-04-27 17:30:00|11661|11649|11642.4|11630.4|11666.3|11649.1|11640|11628|11
1619544900000|2021-04-27 17:35:00|11641.2|11629.2|11628.7|11598.7|11642.5|11630.5|11628.7|11598.7|47
1619545200000|2021-04-27 17:40:00|11629.9|11599.9|11610.1|11590.1|11632.4|11606.2|11595|11583|6
1619545500000|2021-04-27 17:45:00|11611.3|11591.3|11606|11586|11625|11595|11597.1|11576.1|3
1619545800000|2021-04-27 17:50:00|11608.5|11588.5|11613.6|11583.6|11628.5|11607.1|11599.5|11577.3|22
1619546100000|2021-04-27 17:55:00|11614.8|11584.8|11612.5|11592.5|11616.1|11592.5|11587.4|11570|6
1619546400000|2021-04-27 18:00:00|11613.7|11593.7|11602.6|11582.6|11613.7|11593.7|11592.4|11580.4|20
1619616600000|2021-04-28 13:30:00|11603.2|11591.2|11654.3|11642.3|11691.7|11679.7|11603.2|11591.2|1108
1619616900000|2021-04-28 13:35:00|11655.5|11643.5|11717.7|11705.7|11719|11707|11655.5|11643.5|877
1619617200000|2021-04-28 13:40:00|11719|11707|11698|11686|11719|11707|11687.9|11675.9|448
1619617500000|2021-04-28 13:45:00|11699.2|11687.2|11705.2|11693.2|11720.2|11708.2|11687.9|11675.9|518
1619617800000|2021-04-28 13:50:00|11707.7|11695.7|11692.8|11680.8|11722.6|11710.6|11692.8|11680.8|441
1619618100000|2021-04-28 13:55:00|11695.3|11683.3|11702.6|11690.6|11715.1|11703.1|11692.8|11680.8|347
1619618400000|2021-04-28 14:00:00|11698.9|11686.9|11687.8|11675.8|11703.9|11691.9|11684|11672|330
1619618700000|2021-04-28 14:05:00|11686.5|11674.5|11660.3|11648.3|11686.5|11674.5|11657.8|11645.8|374
1619619000000|2021-04-28 14:10:00|11661.6|11649.6|11676.5|11664.5|11681.4|11669.4|11647.9|11635.9|328
1619619300000|2021-04-28 14:15:00|11677.7|11665.7|11681.5|11669.5|11691.4|11679.4|11677.7|11665.7|227
1619619600000|2021-04-28 14:20:00|11679|11667|11675.2|11663.2|11681.5|11669.5|11671.4|11659.4|226
1619619900000|2021-04-28 14:25:00|11676.4|11664.4|11681.4|11669.4|11682.6|11670.6|11673.9|11661.9|246
1619620200000|2021-04-28 14:30:00|11682.7|11670.7|11692.6|11680.6|11696.3|11684.3|11680.1|11668.1|185
1619620500000|2021-04-28 14:35:00|11693.8|11681.8|11658.9|11646.9|11693.8|11681.8|11658.9|11646.9|228
1619620800000|2021-04-28 14:40:00|11661.4|11649.4|11657.6|11645.6|11663.9|11651.9|11653.9|11641.9|295
1619621100000|2021-04-28 14:45:00|11656.4|11644.4|11643.9|11631.9|11663.8|11651.8|11642.7|11630.7|280
1619621400000|2021-04-28 14:50:00|11642.7|11630.7|11640.2|11628.2|11646.4|11634.4|11633.9|11621.9|397
1619621700000|2021-04-28 14:55:00|11641.4|11629.4|11633.9|11621.9|11646.4|11634.4|11633.9|11621.9|231
1619622000000|2021-04-28 15:00:00|11637.9|11617.9|11638.9|11626.9|11641.4|11629.4|11633.9|11617.9|18921
1619622300000|2021-04-28 15:05:00|11640.1|11628.1|11631.4|11619.4|11646.4|11634.4|11628.9|11616.9|219
1619622600000|2021-04-28 15:10:00|11630.1|11618.1|11616.4|11604.4|11630.1|11618.1|11613.9|11601.9|195
1619622900000|2021-04-28 15:15:00|11613.9|11601.9|11617.7|11605.7|11622.7|11610.7|11591.5|11579.5|393
1619623200000|2021-04-28 15:20:00|11616.4|11604.4|11607.7|11595.7|11633.9|11621.9|11606.5|11594.5|289
1619623500000|2021-04-28 15:25:00|11606.5|11594.5|11576.6|11564.6|11614|11602|11569.1|11557.1|529
1619623800000|2021-04-28 15:30:00|11577.8|11565.8|11566.5|11554.5|11579.1|11567.1|11560.3|11548.3|285
1619624100000|2021-04-28 15:35:00|11565.3|11553.3|11571.5|11559.5|11575.2|11563.2|11556.5|11544.5|367
1619624400000|2021-04-28 15:40:00|11574|11562|11571.5|11559.5|11579|11567|11571.5|11559.5|307
1619624700000|2021-04-28 15:45:00|11572.7|11560.7|11571.4|11559.4|11572.7|11560.7|11559|11547|176
1619625000000|2021-04-28 15:50:00|11570.2|11558.2|11593.8|11581.8|11600.1|11588.1|11568.9|11556.9|318
1619625300000|2021-04-28 15:55:00|11596.3|11584.3|11576.3|11564.3|11601.3|11589.3|11573.8|11561.8|263
1619625600000|2021-04-28 16:00:00|11575|11563|11588.7|11576.7|11593.7|11581.7|11573.8|11561.8|181
1619625900000|2021-04-28 16:05:00|11589.9|11577.9|11601.2|11589.2|11603.7|11591.7|11588.7|11576.7|201
1619626200000|2021-04-28 16:10:00|11602.4|11590.4|11591.3|11579.3|11602.4|11590.4|11591.3|11579.3|202
1619626500000|2021-04-28 16:15:00|11588.8|11576.8|11577.5|11565.5|11588.8|11576.8|11576.3|11564.3|176
1619626800000|2021-04-28 16:20:00|11576.3|11564.3|11573.8|11561.8|11583.8|11571.8|11573.7|11561.7|85
1619627100000|2021-04-28 16:25:00|11576.3|11564.3|11573.8|11561.8|11576.3|11564.3|11573.7|11561.7|128
1619627400000|2021-04-28 16:30:00|11573.7|11561.7|11561.2|11549.2|11573.7|11561.7|11558.7|11546.7|151
1619627700000|2021-04-28 16:35:00|11562.5|11550.5|11563.7|11551.7|11568.7|11556.7|11561.2|11549.2|149
1619628000000|2021-04-28 16:40:00|11561.2|11549.2|11558.7|11546.7|11561.2|11549.2|11553.8|11541.8|250
1619628300000|2021-04-28 16:45:00|11556.2|11544.2|11532.5|11520.5|11556.2|11544.2|11528.8|11516.8|371
1619628600000|2021-04-28 16:50:00|11533.8|11521.8|11553.6|11541.6|11558.6|11546.6|11533.8|11521.8|221
1619628900000|2021-04-28 16:55:00|11556.1|11544.1|11536.2|11524.2|11557.4|11545.4|11536.2|11524.2|159
1619629200000|2021-04-28 17:00:00|11537.4|11525.4|11541.1|11529.1|11543.6|11531.6|11533.6|11521.6|206
1619629500000|2021-04-28 17:05:00|11539.8|11527.8|11541|11529|11543.5|11531.5|11536.1|11524.1|87
1619629800000|2021-04-28 17:10:00|11542.3|11530.3|11556|11544|11558.5|11546.5|11538.6|11526.6|153
1619630100000|2021-04-28 17:15:00|11557.3|11545.3|11559.8|11547.8|11566|11554|11553.6|11541.6|172
1619630400000|2021-04-28 17:20:00|11558.6|11546.6|11564.8|11552.8|11566|11554|11553.6|11541.6|111
1619630700000|2021-04-28 17:25:00|11566|11554|11578.5|11566.5|11581|11569|11564.8|11552.8|225
1619631000000|2021-04-28 17:30:00|11581|11569|11566|11554|11581|11569|11563.5|11551.5|183
1619631300000|2021-04-28 17:35:00|11568.5|11556.5|11568.5|11556.5|11576|11564|11564.8|11552.8|268
1619631600000|2021-04-28 17:40:00|11571|11559|11578.4|11566.4|11578.4|11566.4|11568.5|11556.5|287
1619631900000|2021-04-28 17:45:00|11577.2|11565.2|11557.2|11545.2|11578.4|11566.4|11557.2|11545.2|297
1619632200000|2021-04-28 17:50:00|11556|11544|11544.7|11532.7|11557.2|11545.2|11538.5|11526.5|442
1619632500000|2021-04-28 17:55:00|11543.5|11531.5|11567.1|11555.1|11567.1|11555.1|11535.9|11523.9|894
1619632800000|2021-04-28 18:00:00|11576.1|11546.1|11560.8|11548.8|11580.8|11568.8|11552.1|11538.6|550
1619703000000|2021-04-29 13:30:00|11569.6|11557.6|11590.6|11578.6|11599.3|11587.3|11555.8|11543.8|906
1619703300000|2021-04-29 13:35:00|11591.9|11579.9|11609.3|11597.3|11615.5|11603.5|11588.1|11576.1|528
1619703600000|2021-04-29 13:40:00|11608|11596|11588.2|11576.2|11616.8|11604.8|11581.9|11569.9|339
1619703900000|2021-04-29 13:45:00|11585.7|11573.7|11593.3|11581.3|11594.6|11582.6|11567.1|11555.1|392
1619704200000|2021-04-29 13:50:00|11592.1|11580.1|11603.4|11591.4|11610.8|11598.8|11588.4|11576.4|283
1619704500000|2021-04-29 13:55:00|11600.9|11588.9|11580.9|11568.9|11604.6|11592.6|11578.4|11566.4|199
1619704800000|2021-04-29 14:00:00|11579.6|11567.6|11573.4|11561.4|11590.9|11578.9|11568.4|11556.4|171
1619705100000|2021-04-29 14:05:00|11577.2|11565.2|11562.2|11550.2|11577.2|11565.2|11560.9|11548.9|200
1619705400000|2021-04-29 14:10:00|11559.7|11547.7|11553.6|11541.6|11564.7|11552.7|11553.5|11541.5|204
1619705700000|2021-04-29 14:15:00|11552.3|11540.3|11546.1|11534.1|11556|11544|11538.6|11526.6|176
1619706000000|2021-04-29 14:20:00|11544.8|11532.8|11528.7|11516.7|11544.8|11532.8|11528.7|11516.7|318
1619706300000|2021-04-29 14:25:00|11529.9|11517.9|11538.6|11526.6|11541.2|11529.2|11515|11503|256
1619706600000|2021-04-29 14:30:00|11541.1|11529.1|11531.2|11519.2|11546.2|11534.2|11526.2|11514.2|184
1619706900000|2021-04-29 14:35:00|11530|11518|11553.7|11541.7|11557.4|11545.4|11526.2|11514.2|247
1619707200000|2021-04-29 14:40:00|11551.2|11539.2|11576.1|11564.1|11578.6|11566.6|11551.2|11539.2|196
1619707500000|2021-04-29 14:45:00|11578.6|11566.6|11576.2|11564.2|11588.6|11576.6|11571.2|11559.2|226
1619707800000|2021-04-29 14:50:00|11577.5|11565.5|11571.3|11559.3|11577.5|11565.5|11568.7|11556.7|231
1619708100000|2021-04-29 14:55:00|11568.8|11556.8|11566.4|11554.4|11578.8|11566.8|11566.4|11554.4|225
1619708400000|2021-04-29 15:00:00|11563.9|11551.9|11581.4|11569.4|11588.8|11576.8|11561.5|11549.5|370
1619708700000|2021-04-29 15:05:00|11583.9|11571.9|11613.8|11601.8|11615|11603|11583.9|11571.9|241
1619709000000|2021-04-29 15:10:00|11615|11603|11612.5|11600.5|11621.2|11609.2|11606.3|11594.3|203
1619709300000|2021-04-29 15:15:00|11613.8|11601.8|11626.3|11614.3|11638.7|11626.7|11612.5|11600.5|262
1619709600000|2021-04-29 15:20:00|11627.5|11615.5|11626.3|11614.3|11637.5|11625.5|11622.5|11610.5|123
1619709900000|2021-04-29 15:25:00|11627.5|11615.5|11630|11618|11636.3|11624.3|11621.3|11609.3|156
1619710200000|2021-04-29 15:30:00|11631.2|11619.2|11618.8|11606.8|11638.8|11626.8|11618.8|11606.8|179
1619710500000|2021-04-29 15:35:00|11617.5|11605.5|11607.6|11595.6|11618.8|11606.8|11603.8|11591.8|195
1619710800000|2021-04-29 15:40:00|11606.4|11594.4|11605.2|11593.2|11606.4|11594.4|11596.5|11584.5|180
1619711100000|2021-04-29 15:45:00|11606.5|11594.5|11587.8|11575.8|11611.5|11599.5|11587.8|11575.8|155
1619711400000|2021-04-29 15:50:00|11590.3|11578.3|11586.5|11574.5|11590.3|11578.3|11569|11557|206
1619711700000|2021-04-29 15:55:00|11585.3|11573.3|11590.3|11578.3|11599|11587|11581.5|11569.5|118
1619712000000|2021-04-29 16:00:00|11587.8|11575.8|11579.1|11567.1|11587.8|11575.8|11579|11567|197
1619712300000|2021-04-29 16:05:00|11577.8|11565.8|11577.8|11565.8|11577.8|11565.8|11569.1|11557.1|89
1619712600000|2021-04-29 16:10:00|11577.9|11565.9|11567.8|11555.8|11579.1|11567.1|11564.1|11552.1|87
1619712900000|2021-04-29 16:15:00|11569.1|11557.1|11584.1|11572.1|11584.1|11572.1|11564.1|11552.1|152
1619713200000|2021-04-29 16:20:00|11586.6|11574.6|11594.1|11582.1|11595.4|11583.4|11586.6|11574.6|87
1619713500000|2021-04-29 16:25:00|11595.4|11583.4|11601.6|11589.6|11604.1|11592.1|11594.1|11582.1|86
1619713800000|2021-04-29 16:30:00|11600.4|11588.4|11604|11592|11611.5|11599.5|11600.4|11588.4|201
1619714100000|2021-04-29 16:35:00|11605.3|11593.3|11601.6|11589.6|11606.5|11594.5|11599.1|11587.1|152
1619714400000|2021-04-29 16:40:00|11606.6|11594.6|11620.4|11608.4|11624.1|11612.1|11606.6|11594.6|239
1619714700000|2021-04-29 16:45:00|11617.9|11605.9|11626.6|11614.6|11632.8|11620.8|11617.9|11605.9|137
1619715000000|2021-04-29 16:50:00|11630.3|11618.3|11624.1|11612.1|11634.1|11622.1|11624.1|11612.1|128
1619715300000|2021-04-29 16:55:00|11625.3|11613.3|11627.8|11615.8|11629.1|11617.1|11624.1|11612.1|88
1619715600000|2021-04-29 17:00:00|11629.1|11617.1|11621.6|11609.6|11629.1|11617.1|11619.1|11607.1|132
1619715900000|2021-04-29 17:05:00|11620.4|11608.4|11627.9|11615.9|11630.4|11618.4|11619.1|11607.1|69
1619716200000|2021-04-29 17:10:00|11626.6|11614.6|11621.7|11609.7|11626.6|11614.6|11620.4|11608.4|64
1619716500000|2021-04-29 17:15:00|11619.2|11607.2|11619|11607|11621.6|11609.6|11614.2|11602.2|176
1619716800000|2021-04-29 17:20:00|11619.1|11607.1|11609.1|11597.1|11621.5|11609.5|11605.3|11593.3|195
1619717100000|2021-04-29 17:25:00|11606.6|11594.6|11606.6|11594.6|11609.1|11597.1|11601.6|11589.6|98
1619717400000|2021-04-29 17:30:00|11604.1|11592.1|11604.1|11592.1|11614.1|11602.1|11601.7|11589.7|154
1619717700000|2021-04-29 17:35:00|11604.2|11592.2|11614.1|11602.1|11619.1|11607.1|11601.7|11589.7|128
1619718000000|2021-04-29 17:40:00|11619.1|11607.1|11614.1|11602.1|11620.3|11608.3|11611.6|11599.6|108
1619718300000|2021-04-29 17:45:00|11612.9|11600.9|11612.8|11600.8|11616.6|11604.6|11610.4|11598.4|123
1619718600000|2021-04-29 17:50:00|11614.1|11602.1|11616.6|11604.6|11619.1|11607.1|11611.6|11599.6|105
1619718900000|2021-04-29 17:55:00|11614.1|11602.1|11615.3|11603.3|11619.1|11607.1|11596.5|11584.5|621
1619719200000|2021-04-29 18:00:00|11612.9|11600.9|11595.3|11583.3|11615.4|11603.4|11594|11582|515
1619789400000|2021-04-30 13:30:00|11624.4|11612.4|11639.8|11627.8|11661|11649|11606.1|11594.1|697
1619789700000|2021-04-30 13:35:00|11638.5|11626.5|11621.5|11609.5|11646|11634|11617.7|11605.7|474
1619790000000|2021-04-30 13:40:00|11625.2|11613.2|11609|11597|11627.7|11615.7|11601.6|11589.6|309
1619790300000|2021-04-30 13:45:00|11610.2|11598.2|11595.4|11583.4|11611.5|11599.5|11589.2|11577.2|345
1619790600000|2021-04-30 13:50:00|11594.2|11582.2|11582.1|11570.1|11599.1|11587.1|11578.1|11566.1|472
1619790900000|2021-04-30 13:55:00|11580.8|11568.8|11584.4|11572.4|11587.1|11575.1|11572.1|11560.1|334
1619791200000|2021-04-30 14:00:00|11583.2|11571.2|11585.9|11573.9|11588.3|11576.3|11575.8|11563.8|212
1619791500000|2021-04-30 14:05:00|11581|11569|11597.1|11585.1|11602.1|11590.1|11567.3|11555.3|355
1619791800000|2021-04-30 14:10:00|11598.3|11586.3|11587.2|11575.2|11602|11590|11579.7|11567.7|319
1619792100000|2021-04-30 14:15:00|11584.7|11572.7|11574.7|11562.7|11584.7|11572.7|11572.2|11560.2|158
1619792400000|2021-04-30 14:20:00|11572.2|11560.2|11574.7|11562.7|11582.1|11570.1|11568.6|11556.6|218
1619792700000|2021-04-30 14:25:00|11576|11564|11567.4|11555.4|11577.2|11565.2|11567.3|11555.3|183
1619793000000|2021-04-30 14:30:00|11567.3|11555.3|11566|11554|11569.8|11557.8|11554.8|11542.8|274
1619793300000|2021-04-30 14:35:00|11563.6|11551.6|11574.9|11562.9|11579.9|11567.9|11557.3|11545.3|183
1619793600000|2021-04-30 14:40:00|11573.7|11561.7|11571.1|11559.1|11577.3|11565.3|11568.7|11556.7|171
1619793900000|2021-04-30 14:45:00|11569.9|11557.9|11577.3|11565.3|11581|11569|11562.4|11550.4|160
1619794200000|2021-04-30 14:50:00|11577.2|11565.2|11599.9|11587.9|11599.9|11587.9|11574.7|11562.7|157
1619794500000|2021-04-30 14:55:00|11597.4|11585.4|11595.2|11583.2|11611.2|11599.2|11594.9|11582.9|204
1619794800000|2021-04-30 15:00:00|11592.7|11580.7|11592.6|11580.6|11596.3|11584.3|11585.2|11573.2|197
1619795100000|2021-04-30 15:05:00|11591.3|11579.3|11578.9|11566.9|11592.5|11580.5|11577.7|11565.7|160
1619795400000|2021-04-30 15:10:00|11577.7|11565.7|11584|11572|11585.3|11573.3|11575.1|11563.1|122
1619795700000|2021-04-30 15:15:00|11582.8|11570.8|11607.7|11595.7|11610.1|11598.1|11580.3|11568.3|169
1619796000000|2021-04-30 15:20:00|11610.1|11598.1|11615.3|11603.3|11619|11607|11597.8|11585.8|132
1619796300000|2021-04-30 15:25:00|11616.6|11604.6|11610.4|11598.4|11619|11607|11607.9|11595.9|151
1619796600000|2021-04-30 15:30:00|11611.6|11599.6|11614.1|11602.1|11617.8|11605.8|11609.1|11597.1|86
1619796900000|2021-04-30 15:35:00|11612.9|11600.9|11595.4|11583.4|11612.9|11600.9|11595.4|11583.4|164
1619797200000|2021-04-30 15:40:00|11595.5|11583.5|11588|11576|11597.9|11585.9|11585.5|11573.5|176
1619797500000|2021-04-30 15:45:00|11588.1|11576.1|11590.3|11578.3|11590.3|11578.3|11580.5|11568.5|159
1619797800000|2021-04-30 15:50:00|11589.1|11577.1|11600.4|11588.4|11602.8|11590.8|11587.8|11575.8|135
1619798100000|2021-04-30 15:55:00|11597.9|11585.9|11614|11602|11616.5|11604.5|11595.4|11583.4|256
1619798400000|2021-04-30 16:00:00|11612.8|11600.8|11620.4|11608.4|11626.5|11614.5|11610.2|11598.2|255
1619798700000|2021-04-30 16:05:00|11620.3|11608.3|11642.7|11630.7|11644|11632|11616.6|11604.6|264
1619799000000|2021-04-30 16:10:00|11642.8|11630.8|11644.1|11632.1|11650.3|11638.3|11642.7|11630.7|217
1619799300000|2021-04-30 16:15:00|11645.3|11633.3|11632.9|11620.9|11645.3|11633.3|11631.6|11619.6|193
1619799600000|2021-04-30 16:20:00|11631.6|11619.6|11640.3|11628.3|11645.3|11633.3|11630.4|11618.4|129
1619799900000|2021-04-30 16:25:00|11639.1|11627.1|11625.4|11613.4|11640.3|11628.3|11619.2|11607.2|137
1619800200000|2021-04-30 16:30:00|11624.2|11612.2|11614.2|11602.2|11625.4|11613.4|11614.2|11602.2|110
1619800500000|2021-04-30 16:35:00|11615.4|11603.4|11620.4|11608.4|11620.4|11608.4|11608|11596|158
1619800800000|2021-04-30 16:40:00|11619.2|11607.2|11646.6|11634.6|11649.1|11637.1|11619.2|11607.2|206
1619801100000|2021-04-30 16:45:00|11646.7|11634.7|11651.7|11639.7|11655.5|11643.5|11642.9|11630.9|145
1619801400000|2021-04-30 16:50:00|11650.5|11638.5|11618.1|11606.1|11650.5|11638.5|11614.4|11602.4|226
1619801700000|2021-04-30 16:55:00|11616.9|11604.9|11625.7|11613.7|11628.2|11616.2|11608.2|11596.2|267
1619802000000|2021-04-30 17:00:00|11625.8|11613.8|11645.7|11633.7|11645.7|11633.7|11620.7|11608.7|149
1619802300000|2021-04-30 17:05:00|11643.3|11631.3|11655.9|11643.9|11660.9|11648.9|11642|11630|313
1619802600000|2021-04-30 17:10:00|11657.2|11645.2|11652.4|11640.4|11658.4|11646.4|11647.3|11635.3|352
1619802900000|2021-04-30 17:15:00|11653.7|11641.7|11646.3|11634.3|11655|11643|11638.8|11626.8|246
1619803200000|2021-04-30 17:20:00|11646.2|11634.2|11656.3|11644.3|11656.3|11644.3|11643.8|11631.8|229
1619803500000|2021-04-30 17:25:00|11655.1|11643.1|11681.2|11669.2|11686.1|11674.1|11652.6|11640.6|384
1619803800000|2021-04-30 17:30:00|11680|11668|11680.2|11668.2|11693.9|11681.9|11676.3|11664.3|496
1619804100000|2021-04-30 17:35:00|11679|11667|11691.4|11679.4|11694|11682|11671.5|11659.5|235
1619804400000|2021-04-30 17:40:00|11691.5|11679.5|11689|11677|11691.5|11679.5|11679|11667|290
1619804700000|2021-04-30 17:45:00|11686.5|11674.5|11686|11674|11691.1|11679.1|11673.8|11661.8|353
1619805000000|2021-04-30 17:50:00|11684.8|11672.8|11650.2|11638.2|11686.1|11674.1|11640.2|11628.2|415
1619805300000|2021-04-30 17:55:00|11651.4|11639.4|11670.5|11658.5|11685.6|11673.6|11626|11614|1293
1619805600000|2021-04-30 18:00:00|11669.3|11657.3|11641.7|11629.7|11670.5|11658.5|11628.2|11616.2|767
1620048600000|2021-05-03 13:30:00|11706.9|11694.9|11608.7|11596.7|11706.9|11694.9|11583.5|11571.5|1237
1620048900000|2021-05-03 13:35:00|11605.2|11593.2|11691.7|11679.7|11691.7|11679.7|11605|11593|686
1620049200000|2021-05-03 13:40:00|11691.6|11679.6|11676.4|11664.4|11701.6|11689.6|11672.9|11660.9|429
1620049500000|2021-05-03 13:45:00|11676.5|11664.5|11644.8|11632.8|11676.5|11664.5|11641|11629|487
1620049800000|2021-05-03 13:50:00|11644.7|11632.7|11675.9|11663.9|11675.9|11663.9|11644.6|11632.6|369
1620050100000|2021-05-03 13:55:00|11674.7|11662.7|11695.8|11683.8|11705.1|11693.1|11674.7|11662.7|508
1620050400000|2021-05-03 14:00:00|11696.9|11684.9|11683.1|11671.1|11699.4|11687.4|11678.2|11666.2|245
1620050700000|2021-05-03 14:05:00|11676.8|11664.8|11665.8|11653.8|11689.1|11677.1|11664.4|11652.4|316
1620051000000|2021-05-03 14:10:00|11664.5|11652.5|11651.8|11639.8|11664.5|11652.5|11635.6|11623.6|286
1620051300000|2021-05-03 14:15:00|11651.9|11639.9|11616.7|11604.7|11659.4|11647.4|11614.4|11602.4|222
1620051600000|2021-05-03 14:20:00|11615.5|11603.5|11591.5|11579.5|11615.6|11603.6|11586.4|11574.4|335
1620051900000|2021-05-03 14:25:00|11595.4|11583.4|11588.4|11576.4|11595.4|11583.4|11577|11565|349
1620052200000|2021-05-03 14:30:00|11587.2|11575.2|11598.9|11586.9|11608.7|11596.7|11583.3|11571.3|389
1620052500000|2021-05-03 14:35:00|11600.2|11588.2|11580.2|11568.2|11604.9|11592.9|11577.9|11565.9|269
1620052800000|2021-05-03 14:40:00|11580.3|11568.3|11549.3|11537.3|11581.6|11569.6|11540.6|11528.6|449
1620053100000|2021-05-03 14:45:00|11550.6|11538.6|11531.2|11519.2|11550.6|11538.6|11525.7|11513.7|456
1620053400000|2021-05-03 14:50:00|11531.1|11519.1|11508.5|11496.5|11538.7|11526.7|11500.7|11488.7|441
1620053700000|2021-05-03 14:55:00|11508.3|11496.3|11531|11519|11534.4|11522.4|11505.1|11493.1|357
1620054000000|2021-05-03 15:00:00|11533.5|11521.5|11533.4|11521.4|11547|11535|11528.5|11516.5|248
1620054300000|2021-05-03 15:05:00|11532.3|11520.3|11536|11524|11540.9|11528.9|11528.5|11516.5|196
1620054600000|2021-05-03 15:10:00|11538.4|11526.4|11542.9|11530.9|11558.1|11546.1|11538.4|11526.4|212
1620054900000|2021-05-03 15:15:00|11543|11531|11532|11520|11545.6|11533.6|11530.9|11518.9|196
1620055200000|2021-05-03 15:20:00|11530.9|11518.9|11542.4|11530.4|11543.7|11531.7|11528.6|11516.6|171
1620055500000|2021-05-03 15:25:00|11541.2|11529.2|11553.9|11541.9|11557.5|11545.5|11538.8|11526.8|203
1620055800000|2021-05-03 15:30:00|11552.7|11540.7|11563.9|11551.9|11563.9|11551.9|11545.2|11533.2|175
1620056100000|2021-05-03 15:35:00|11562.7|11550.7|11570.6|11558.6|11575.7|11563.7|11561|11549|308
1620056400000|2021-05-03 15:40:00|11565.8|11553.8|11607.8|11595.8|11607.8|11595.8|11560.9|11548.9|293
1620056700000|2021-05-03 15:45:00|11606.6|11594.6|11630.3|11618.3|11638|11626|11606.6|11594.6|376
1620057000000|2021-05-03 15:50:00|11631.4|11619.4|11611.2|11599.2|11631.4|11619.4|11607.4|11595.4|207
1620057300000|2021-05-03 15:55:00|11610|11598|11641.8|11629.8|11643.2|11631.2|11610|11598|242
1620057600000|2021-05-03 16:00:00|11641.7|11629.7|11618|11606|11641.7|11629.7|11618|11606|284
1620057900000|2021-05-03 16:05:00|11616.9|11604.9|11598.4|11586.4|11616.9|11604.9|11596.1|11584.1|204
1620058200000|2021-05-03 16:10:00|11598.5|11586.5|11620.2|11608.2|11624.3|11612.3|11593.7|11581.7|220
1620058500000|2021-05-03 16:15:00|11617.8|11605.8|11606.4|11594.4|11626.2|11614.2|11601.2|11589.2|185
1620058800000|2021-05-03 16:20:00|11611|11599|11624.5|11612.5|11628.2|11616.2|11609.4|11597.4|183
1620059100000|2021-05-03 16:25:00|11621.9|11609.9|11626.9|11614.9|11633.2|11621.2|11620.8|11608.8|198
1620059400000|2021-05-03 16:30:00|11629.2|11617.2|11604.9|11592.9|11632|11620|11604.9|11592.9|164
1620059700000|2021-05-03 16:35:00|11602.3|11590.3|11583.3|11571.3|11602.3|11590.3|11580.9|11568.9|158
1620060000000|2021-05-03 16:40:00|11584.5|11572.5|11594.9|11582.9|11599.8|11587.8|11582.2|11570.2|151
1620060300000|2021-05-03 16:45:00|11592.4|11580.4|11597.7|11585.7|11603.7|11591.7|11585|11573|158
1620060600000|2021-05-03 16:50:00|11596.6|11584.6|11597.9|11585.9|11604.2|11592.2|11590.4|11578.4|152
1620060900000|2021-05-03 16:55:00|11596.7|11584.7|11567.2|11555.2|11600.6|11588.6|11567.2|11555.2|226
1620061200000|2021-05-03 17:00:00|11566.1|11554.1|11556|11544|11566.1|11554.1|11543.6|11531.6|331
1620061500000|2021-05-03 17:05:00|11557.3|11545.3|11550.2|11538.2|11563.8|11551.8|11546.7|11534.7|413
1620061800000|2021-05-03 17:10:00|11550.3|11538.3|11554.7|11542.7|11557|11545|11546.6|11534.6|139
1620062100000|2021-05-03 17:15:00|11552.4|11540.4|11552.6|11540.6|11564.9|11552.9|11551.2|11539.2|223
1620062400000|2021-05-03 17:20:00|11552.4|11540.4|11537.8|11525.8|11552.4|11540.4|11531.7|11519.7|223
1620062700000|2021-05-03 17:25:00|11537.7|11525.7|11535.6|11523.6|11551.6|11539.6|11531.7|11519.7|292
1620063000000|2021-05-03 17:30:00|11538.1|11526.1|11538|11526|11550.5|11538.5|11535.6|11523.6|326
1620063300000|2021-05-03 17:35:00|11536.9|11524.9|11543.1|11531.1|11545.6|11533.6|11535.5|11523.5|175
1620063600000|2021-05-03 17:40:00|11541.8|11529.8|11540.9|11528.9|11553.1|11541.1|11540.7|11528.7|231
1620063900000|2021-05-03 17:45:00|11540.8|11528.8|11555.9|11543.9|11560.7|11548.7|11536.1|11524.1|276
1620064200000|2021-05-03 17:50:00|11556|11544|11567.1|11555.1|11567.1|11555.1|11548.9|11536.9|394
1620064500000|2021-05-03 17:55:00|11565.7|11553.7|11560.9|11548.9|11571.1|11559.1|11552.5|11540.5|855
1620064800000|2021-05-03 18:00:00|11561.1|11549.1|11540.9|11528.9|11564.6|11552.6|11540.6|11528.6|308
1620135000000|2021-05-04 13:30:00|11563.1|11551.1|11517.6|11505.6|11563.1|11551.1|11513.6|11501.6|1091
1620135300000|2021-05-04 13:35:00|11518.7|11506.7|11500.9|11488.9|11542.3|11530.3|11498.5|11486.5|602
1620135600000|2021-05-04 13:40:00|11499.8|11487.8|11525.6|11513.6|11530.3|11518.3|11475.8|11463.8|844
1620135900000|2021-05-04 13:45:00|11525.4|11513.4|11506.6|11494.6|11526.6|11514.6|11500.3|11488.3|481
1620136200000|2021-05-04 13:50:00|11506.7|11494.7|11490.6|11478.6|11516.6|11504.6|11487.9|11475.9|421
1620136500000|2021-05-04 13:55:00|11493|11481|11537.1|11525.1|11543.4|11531.4|11490.7|11478.7|609
1620136800000|2021-05-04 14:00:00|11538.2|11526.2|11548.9|11536.9|11562.1|11550.1|11534.1|11522.1|461
1620137100000|2021-05-04 14:05:00|11550|11538|11513|11501|11550.1|11538.1|11505.3|11493.3|565
1620137400000|2021-05-04 14:10:00|11514.1|11502.1|11510.3|11498.3|11522.8|11510.8|11502.2|11490.2|339
1620137700000|2021-05-04 14:15:00|11509.2|11497.2|11511.7|11499.7|11525.9|11513.9|11507.9|11495.9|283
1620138000000|2021-05-04 14:20:00|11511.6|11499.6|11501.7|11489.7|11511.6|11499.6|11497.7|11485.7|245
1620138300000|2021-05-04 14:25:00|11500.6|11488.6|11497|11485|11507.9|11495.9|11493.2|11481.2|242
1620138600000|2021-05-04 14:30:00|11497.1|11485.1|11500.7|11488.7|11508.3|11496.3|11493.4|11481.4|244
1620138900000|2021-05-04 14:35:00|11501|11489|11502.9|11490.9|11505.9|11493.9|11500.3|11488.3|207
1620139200000|2021-05-04 14:40:00|11503|11491|11491.6|11479.6|11503|11491|11485.1|11473.1|387
1620139500000|2021-05-04 14:45:00|11491.4|11479.4|11479.4|11467.4|11491.4|11479.4|11478.3|11466.3|405
1620139800000|2021-05-04 14:50:00|11478.3|11466.3|11460.1|11448.1|11488.1|11476.1|11460.1|11448.1|276
1620140100000|2021-05-04 14:55:00|11456.5|11444.5|11454.6|11442.6|11458|11446|11443.1|11431.1|403
1620140400000|2021-05-04 15:00:00|11449.7|11437.7|11431.5|11419.5|11449.7|11437.7|11425.5|11413.5|447
1620140700000|2021-05-04 15:05:00|11430.4|11418.4|11405.4|11393.4|11435.1|11423.1|11405.2|11393.2|379
1620141000000|2021-05-04 15:10:00|11405.3|11393.3|11402|11390|11421.5|11409.5|11396.9|11384.9|563
1620141300000|2021-05-04 15:15:00|11400.9|11388.9|11384.6|11372.6|11400.9|11388.9|11382.1|11370.1|479
1620141600000|2021-05-04 15:20:00|11383.3|11371.3|11364.8|11352.8|11384.6|11372.6|11359.8|11347.8|519
1620141900000|2021-05-04 15:25:00|11363.7|11351.7|11403.8|11391.8|11427.3|11415.3|11362.3|11350.3|673
1620142200000|2021-05-04 15:30:00|11402.7|11390.7|11435.3|11423.3|11439|11427|11392.8|11380.8|459
1620142500000|2021-05-04 15:35:00|11436.8|11424.8|11387.6|11375.6|11436.9|11424.9|11386.3|11374.3|438
1620142800000|2021-05-04 15:40:00|11387.7|11375.7|11399.1|11387.1|11399.1|11387.1|11367.8|11355.8|369
1620143100000|2021-05-04 15:45:00|11399|11387|11401.5|11389.5|11401.5|11389.5|11388.1|11376.1|316
1620143400000|2021-05-04 15:50:00|11402.6|11390.6|11386.6|11374.6|11405.5|11393.5|11383.7|11371.7|378
1620143700000|2021-05-04 15:55:00|11386.4|11374.4|11361.7|11349.7|11386.4|11374.4|11359.2|11347.2|256
1620144000000|2021-05-04 16:00:00|11360.6|11348.6|11353|11341|11361.7|11349.7|11349.1|11337.1|400
1620144300000|2021-05-04 16:05:00|11351.8|11339.8|11357.7|11345.7|11358.2|11346.2|11341.6|11329.6|343
1620144600000|2021-05-04 16:10:00|11360.2|11348.2|11345.2|11333.2|11363.8|11351.8|11342.4|11330.4|289
1620144900000|2021-05-04 16:15:00|11343.9|11331.9|11335|11323|11345.2|11333.2|11326.6|11314.6|369
1620145200000|2021-05-04 16:20:00|11335.1|11323.1|11303.1|11291.1|11337.5|11325.5|11298.2|11286.2|554
1620145500000|2021-05-04 16:25:00|11304.2|11292.2|11316.2|11304.2|11328.6|11316.6|11302|11290|505
1620145800000|2021-05-04 16:30:00|11315.1|11303.1|11302.8|11290.8|11318.9|11306.9|11299.3|11287.3|305
1620146100000|2021-05-04 16:35:00|11303.9|11291.9|11315.6|11303.6|11324.2|11312.2|11302.8|11290.8|305
1620146400000|2021-05-04 16:40:00|11314.4|11302.4|11316.7|11304.7|11326.7|11314.7|11309.3|11297.3|256
1620146700000|2021-05-04 16:45:00|11316.8|11304.8|11338.8|11326.8|11345.8|11333.8|11316.8|11304.8|284
1620147000000|2021-05-04 16:50:00|11338.9|11326.9|11336.8|11324.8|11339.3|11327.3|11327.2|11315.2|226
1620147300000|2021-05-04 16:55:00|11336.9|11324.9|11362|11350|11365.8|11353.8|11336.9|11324.9|314
1620147600000|2021-05-04 17:00:00|11360.8|11348.8|11351.8|11339.8|11361.8|11349.8|11344.4|11332.4|285
1620147900000|2021-05-04 17:05:00|11351.9|11339.9|11342.6|11330.6|11355.1|11343.1|11337.6|11325.6|270
1620148200000|2021-05-04 17:10:00|11342.8|11330.8|11347|11335|11355.9|11343.9|11340.3|11328.3|236
1620148500000|2021-05-04 17:15:00|11346.8|11334.8|11344.8|11332.8|11351.7|11339.7|11343.5|11331.5|164
1620148800000|2021-05-04 17:20:00|11345|11333|11347.7|11335.7|11358.8|11346.8|11344|11332|278
1620149100000|2021-05-04 17:25:00|11347.8|11335.8|11341.9|11329.9|11357|11345|11341.9|11329.9|201
1620149400000|2021-05-04 17:30:00|11343|11331|11356.6|11344.6|11369.4|11357.4|11341.9|11329.9|334
1620149700000|2021-05-04 17:35:00|11356.7|11344.7|11344.7|11332.7|11356.7|11344.7|11342.4|11330.4|247
1620150000000|2021-05-04 17:40:00|11345.9|11333.9|11359.5|11347.5|11364.2|11352.2|11345.9|11333.9|302
1620150300000|2021-05-04 17:45:00|11359.3|11347.3|11350.4|11338.4|11359.5|11347.5|11346.9|11334.9|336
1620150600000|2021-05-04 17:50:00|11349.1|11337.1|11346.7|11334.7|11354.3|11342.3|11344.2|11332.2|269
1620150900000|2021-05-04 17:55:00|11345.5|11333.5|11346.2|11334.2|11347.6|11335.6|11331.4|11319.4|951
1620151200000|2021-05-04 18:00:00|11346.3|11334.3|11341|11329|11347.4|11335.4|11327.9|11315.9|442
1620221400000|2021-05-05 13:30:00|11393.4|11381.4|11436.6|11424.6|11446|11434|11355.7|11343.7|902
1620221700000|2021-05-05 13:35:00|11437|11425|11425|11413|11445.4|11433.4|11425|11413|638
1620222000000|2021-05-05 13:40:00|11423.9|11411.9|11392.2|11380.2|11427.6|11415.6|11386.6|11374.6|725
1620222300000|2021-05-05 13:45:00|11394.4|11382.4|11390.2|11378.2|11410.7|11398.7|11382.6|11370.6|537
1620222600000|2021-05-05 13:50:00|11389|11377|11410.7|11398.7|11413.2|11401.2|11387.7|11375.7|338
1620222900000|2021-05-05 13:55:00|11412.9|11400.9|11415|11403|11425.3|11413.3|11410.7|11398.7|247
1620223200000|2021-05-05 14:00:00|11414.9|11402.9|11411.6|11399.6|11414.9|11402.9|11400.4|11388.4|206
1620223500000|2021-05-05 14:05:00|11409.3|11397.3|11411.6|11399.6|11419.1|11407.1|11402|11390|240
1620223800000|2021-05-05 14:10:00|11410.5|11398.5|11423.4|11411.4|11423.8|11411.8|11393.2|11381.2|250
1620224100000|2021-05-05 14:15:00|11423.6|11411.6|11416.9|11404.9|11439.8|11427.8|11415.8|11403.8|247
1620224400000|2021-05-05 14:20:00|11418|11406|11421.1|11409.1|11422.5|11410.5|11398.3|11386.3|294
1620224700000|2021-05-05 14:25:00|11422.4|11410.4|11437.4|11425.4|11440.6|11428.6|11417.9|11405.9|280
1620225000000|2021-05-05 14:30:00|11438.6|11426.6|11438.9|11426.9|11455.7|11443.7|11433.6|11421.6|301
1620225300000|2021-05-05 14:35:00|11438.8|11426.8|11426.7|11414.7|11446.3|11434.3|11423.7|11411.7|255
1620225600000|2021-05-05 14:40:00|11426.6|11414.6|11422|11410|11431.7|11419.7|11414.6|11402.6|264
1620225900000|2021-05-05 14:45:00|11422.1|11410.1|11413.9|11401.9|11427.3|11415.3|11411.3|11399.3|270
1620226200000|2021-05-05 14:50:00|11415.1|11403.1|11419.9|11407.9|11422.6|11410.6|11412.8|11400.8|134
1620226500000|2021-05-05 14:55:00|11419.8|11407.8|11426.3|11414.3|11433.6|11421.6|11419.8|11407.8|207
1620226800000|2021-05-05 15:00:00|11425.2|11413.2|11396.4|11384.4|11425.2|11413.2|11396.1|11384.1|225
1620227100000|2021-05-05 15:05:00|11403.9|11391.9|11399.7|11387.7|11406.4|11394.4|11392.2|11380.2|144
1620227400000|2021-05-05 15:10:00|11395.1|11383.1|11382.7|11370.7|11399.5|11387.5|11382.7|11370.7|194
1620227700000|2021-05-05 15:15:00|11383.8|11371.8|11374.8|11362.8|11384.5|11372.5|11368.6|11356.6|211
1620228000000|2021-05-05 15:20:00|11374.9|11362.9|11383.4|11371.4|11393.3|11381.3|11372.5|11360.5|111
1620228300000|2021-05-05 15:25:00|11382.1|11370.1|11387.3|11375.3|11389.9|11377.9|11378.7|11366.7|104
1620228600000|2021-05-05 15:30:00|11387.4|11375.4|11390.4|11378.4|11395.2|11383.2|11384.8|11372.8|163
1620228900000|2021-05-05 15:35:00|11390.2|11378.2|11399.3|11387.3|11400.2|11388.2|11378.7|11366.7|180
1620229200000|2021-05-05 15:40:00|11399.1|11387.1|11386.5|11374.5|11399.1|11387.1|11384|11372|148
1620229500000|2021-05-05 15:45:00|11384|11372|11371.5|11359.5|11386.5|11374.5|11371.5|11359.5|240
1620229800000|2021-05-05 15:50:00|11369.3|11357.3|11371.8|11359.8|11374.2|11362.2|11361.8|11349.8|229
1620230100000|2021-05-05 15:55:00|11372|11360|11398.1|11386.1|11399.3|11387.3|11372|11360|219
1620230400000|2021-05-05 16:00:00|11397|11385|11411.2|11399.2|11418.4|11406.4|11391.8|11379.8|247
1620230700000|2021-05-05 16:05:00|11411.3|11399.3|11411.3|11399.3|11418.5|11406.5|11406.2|11394.2|191
1620231000000|2021-05-05 16:10:00|11410.1|11398.1|11427.9|11415.9|11436.2|11424.2|11410.1|11398.1|304
1620231300000|2021-05-05 16:15:00|11426.6|11414.6|11428.7|11416.7|11436.4|11424.4|11426.4|11414.4|173
1620231600000|2021-05-05 16:20:00|11429.9|11417.9|11444.3|11432.3|11447|11435|11427.5|11415.5|222
1620231900000|2021-05-05 16:25:00|11444.5|11432.5|11465.6|11453.6|11473.8|11461.8|11443.5|11431.5|560
1620232200000|2021-05-05 16:30:00|11465.9|11453.9|11463.4|11451.4|11475.3|11463.3|11458.1|11446.1|438
1620232500000|2021-05-05 16:35:00|11463.7|11451.7|11495.5|11483.5|11497.9|11485.9|11461|11449|425
1620232800000|2021-05-05 16:40:00|11495.6|11483.6|11490.8|11478.8|11497.4|11485.4|11481.9|11469.9|246
1620233100000|2021-05-05 16:45:00|11488.3|11476.3|11482.8|11470.8|11490.6|11478.6|11475.2|11463.2|166
1620233400000|2021-05-05 16:50:00|11482.6|11470.6|11466.9|11454.9|11492.9|11480.9|11465.8|11453.8|196
1620233700000|2021-05-05 16:55:00|11465.8|11453.8|11476.4|11464.4|11477.5|11465.5|11465.8|11453.8|169
1620234000000|2021-05-05 17:00:00|11475.3|11463.3|11467.7|11455.7|11476.1|11464.1|11464.9|11452.9|166
1620234300000|2021-05-05 17:05:00|11466.6|11454.6|11477.4|11465.4|11478.7|11466.7|11466.6|11454.6|168
1620234600000|2021-05-05 17:10:00|11476.3|11464.3|11478|11466|11483.4|11471.4|11468.4|11456.4|169
1620234900000|2021-05-05 17:15:00|11477.9|11465.9|11466.2|11454.2|11477.9|11465.9|11466.2|11454.2|109
1620235200000|2021-05-05 17:20:00|11466.1|11454.1|11450.7|11438.7|11466.2|11454.2|11450.7|11438.7|177
1620235500000|2021-05-05 17:25:00|11448.3|11436.3|11441.7|11429.7|11448.6|11436.6|11437.5|11425.5|187
1620235800000|2021-05-05 17:30:00|11442.9|11430.9|11441.4|11429.4|11451.4|11439.4|11431.8|11419.8|193
1620236100000|2021-05-05 17:35:00|11439.2|11427.2|11430.7|11418.7|11441.8|11429.8|11427.3|11415.3|126
1620236400000|2021-05-05 17:40:00|11430.6|11418.6|11437.4|11425.4|11438.7|11426.7|11425|11413|279
1620236700000|2021-05-05 17:45:00|11438.5|11426.5|11448.3|11436.3|11457.6|11445.6|11433.9|11421.9|409
1620237000000|2021-05-05 17:50:00|11445.9|11433.9|11471.2|11459.2|11473.7|11461.7|11444.7|11432.7|249
1620237300000|2021-05-05 17:55:00|11468.7|11456.7|11485|11473|11493.2|11481.2|11463.7|11451.7|1055
1620237600000|2021-05-05 18:00:00|11486.2|11474.2|11490.4|11478.4|11491.2|11479.2|11481.2|11469.2|569
1620307800000|2021-05-06 13:30:00|11497.5|11485.5|11480.9|11468.9|11515|11503|11480.9|11468.9|663
1620308100000|2021-05-06 13:35:00|11482|11470|11453.3|11441.3|11491.2|11479.2|11441.2|11429.2|543
1620308400000|2021-05-06 13:40:00|11453.1|11441.1|11441.6|11429.6|11470.9|11458.9|11431.9|11419.9|358
1620308700000|2021-05-06 13:45:00|11441.4|11429.4|11459.7|11447.7|11472.2|11460.2|11436.3|11424.3|424
1620309000000|2021-05-06 13:50:00|11460.8|11448.8|11507.2|11495.2|11509.4|11497.4|11458.3|11446.3|442
1620309300000|2021-05-06 13:55:00|11509.4|11497.4|11557.7|11545.7|11560.2|11548.2|11508.2|11496.2|757
1620309600000|2021-05-06 14:00:00|11558.8|11546.8|11543.4|11531.4|11567.4|11555.4|11541.5|11529.5|652
1620309900000|2021-05-06 14:05:00|11544.5|11532.5|11545.9|11533.9|11553.1|11541.1|11525.2|11513.2|452
1620310200000|2021-05-06 14:10:00|11547|11535|11547.8|11535.8|11554.2|11542.2|11533.5|11521.5|775
1620310500000|2021-05-06 14:15:00|11546.7|11534.7|11548.9|11536.9|11583.9|11571.9|11537.9|11525.9|562
1620310800000|2021-05-06 14:20:00|11549|11537|11520.1|11508.1|11551.4|11539.4|11517.3|11505.3|391
1620311100000|2021-05-06 14:25:00|11518.9|11506.9|11512.4|11500.4|11525.9|11513.9|11503.3|11491.3|421
1620311400000|2021-05-06 14:30:00|11510.2|11498.2|11470|11458|11510.6|11498.6|11466.7|11454.7|353
1620311700000|2021-05-06 14:35:00|11470.2|11458.2|11461|11449|11474.9|11462.9|11458.3|11446.3|317
1620312000000|2021-05-06 14:40:00|11462.1|11450.1|11462.7|11450.7|11479.1|11467.1|11458.3|11446.3|311
1620312300000|2021-05-06 14:45:00|11462.9|11450.9|11419.8|11407.8|11464|11452|11407.4|11395.4|631
1620312600000|2021-05-06 14:50:00|11418.7|11406.7|11439.2|11427.2|11439.2|11427.2|11414|11402|433
1620312900000|2021-05-06 14:55:00|11440.3|11428.3|11418.9|11406.9|11445.4|11433.4|11417.8|11405.8|363
1620313200000|2021-05-06 15:00:00|11418.7|11406.7|11424.8|11412.8|11443.1|11431.1|11413.3|11401.3|404
1620313500000|2021-05-06 15:05:00|11422.5|11410.5|11421.4|11409.4|11427.5|11415.5|11413.6|11401.6|337
1620313800000|2021-05-06 15:10:00|11420.3|11408.3|11413|11401|11420.3|11408.3|11409.3|11397.3|400
1620314100000|2021-05-06 15:15:00|11411.9|11399.9|11415.4|11403.4|11417.4|11405.4|11387.2|11375.2|512
1620314400000|2021-05-06 15:20:00|11415.2|11403.2|11433.7|11421.7|11443.8|11431.8|11415.2|11403.2|248
1620314700000|2021-05-06 15:25:00|11432.6|11420.6|11444.8|11432.8|11450.2|11438.2|11428.7|11416.7|327
1620315000000|2021-05-06 15:30:00|11444.6|11432.6|11443.2|11431.2|11445.9|11433.9|11429.5|11417.5|214
1620315300000|2021-05-06 15:35:00|11443.4|11431.4|11439.7|11427.7|11450.1|11438.1|11430.1|11418.1|204
1620315600000|2021-05-06 15:40:00|11439.5|11427.5|11438.1|11426.1|11452.2|11440.2|11435.8|11423.8|147
1620315900000|2021-05-06 15:45:00|11438.3|11426.3|11469.5|11457.5|11470.6|11458.6|11438.1|11426.1|200
1620316200000|2021-05-06 15:50:00|11469.4|11457.4|11472.4|11460.4|11473.6|11461.6|11448.5|11436.5|418
1620316500000|2021-05-06 15:55:00|11473.5|11461.5|11499.1|11487.1|11507.1|11495.1|11473.5|11461.5|417
1620316800000|2021-05-06 16:00:00|11498|11486|11484.3|11472.3|11499.4|11487.4|11477.4|11465.4|457
1620317100000|2021-05-06 16:05:00|11483.2|11471.2|11482.3|11470.3|11492.4|11480.4|11474.1|11462.1|228
1620317400000|2021-05-06 16:10:00|11482.4|11470.4|11496.8|11484.8|11496.8|11484.8|11477.3|11465.3|118
1620317700000|2021-05-06 16:15:00|11492.1|11480.1|11506.7|11494.7|11507.9|11495.9|11484.5|11472.5|289
1620318000000|2021-05-06 16:20:00|11505.6|11493.6|11497|11485|11505.6|11493.6|11491.5|11479.5|241
1620318300000|2021-05-06 16:25:00|11495.9|11483.9|11502.2|11490.2|11507.4|11495.4|11484.7|11472.7|228
1620318600000|2021-05-06 16:30:00|11502.4|11490.4|11504.7|11492.7|11511.9|11499.9|11497.4|11485.4|299
1620318900000|2021-05-06 16:35:00|11504.6|11492.6|11504.9|11492.9|11512.2|11500.2|11500|11488|231
1620319200000|2021-05-06 16:40:00|11502.6|11490.6|11502.3|11490.3|11508.8|11496.8|11499.6|11487.6|183
1620319500000|2021-05-06 16:45:00|11502.6|11490.6|11514|11502|11518.8|11506.8|11502.3|11490.3|340
1620319800000|2021-05-06 16:50:00|11514.3|11502.3|11532.3|11520.3|11532.3|11520.3|11513.7|11501.7|308
1620320100000|2021-05-06 16:55:00|11529.9|11517.9|11516.4|11504.4|11529.9|11517.9|11506|11494|332
1620320400000|2021-05-06 17:00:00|11514.2|11502.2|11525.9|11513.9|11528.4|11516.4|11508.9|11496.9|164
1620320700000|2021-05-06 17:05:00|11523.6|11511.6|11528.1|11516.1|11536.5|11524.5|11523.4|11511.4|205
1620321000000|2021-05-06 17:10:00|11527.9|11515.9|11555|11543|11556.4|11544.4|11525.6|11513.6|311
1620321300000|2021-05-06 17:15:00|11553.9|11541.9|11580.6|11568.6|11583|11571|11548.8|11536.8|324
1620321600000|2021-05-06 17:20:00|11580.5|11568.5|11567.4|11555.4|11580.8|11568.8|11566.4|11554.4|260
1620321900000|2021-05-06 17:25:00|11569.9|11557.9|11571.1|11559.1|11579.6|11567.6|11559.1|11547.1|186
1620322200000|2021-05-06 17:30:00|11571|11559|11570.4|11558.4|11584.1|11572.1|11562.2|11550.2|345
1620322500000|2021-05-06 17:35:00|11571.8|11559.8|11577.6|11565.6|11590.8|11578.8|11571.8|11559.8|181
1620322800000|2021-05-06 17:40:00|11576.5|11564.5|11603|11591|11603|11591|11572.9|11560.9|292
1620323100000|2021-05-06 17:45:00|11601.9|11589.9|11572.4|11560.4|11604.2|11592.2|11558.6|11546.6|320
1620323400000|2021-05-06 17:50:00|11578.5|11566.5|11569.8|11557.8|11589.6|11577.6|11569.5|11557.5|337
1620323700000|2021-05-06 17:55:00|11571|11559|11593.1|11581.1|11595.3|11583.3|11568.4|11556.4|814
1620324000000|2021-05-06 18:00:00|11593.2|11581.2|11577|11557|11597.3|11585.3|11571.5|11556.8|634
1620394200000|2021-05-07 13:30:00|11610.5|11598.5|11640.6|11628.6|11644.6|11632.6|11610.5|11598.5|891
1620394500000|2021-05-07 13:35:00|11639.6|11627.6|11641.4|11629.4|11675.7|11663.7|11638.5|11626.5|759
1620394800000|2021-05-07 13:40:00|11643.5|11631.5|11643.2|11631.2|11646.6|11634.6|11622.1|11610.1|588
1620395100000|2021-05-07 13:45:00|11642.1|11630.1|11655.2|11643.2|11655.2|11643.2|11635|11623|396
1620395400000|2021-05-07 13:50:00|11656.2|11644.2|11634.1|11622.1|11665.2|11653.2|11634.1|11622.1|427
1620395700000|2021-05-07 13:55:00|11635.2|11623.2|11648.2|11636.2|11655.4|11643.4|11621.1|11609.1|331
1620396000000|2021-05-07 14:00:00|11649.3|11637.3|11635.6|11623.6|11661.3|11649.3|11635.4|11623.4|264
1620396300000|2021-05-07 14:05:00|11633.3|11621.3|11626.7|11614.7|11647.7|11635.7|11621.8|11609.8|271
1620396600000|2021-05-07 14:10:00|11626.5|11614.5|11658.8|11646.8|11659|11647|11621.7|11609.7|210
1620396900000|2021-05-07 14:15:00|11657.7|11645.7|11657|11645|11670.4|11658.4|11653.3|11641.3|390
1620397200000|2021-05-07 14:20:00|11658.1|11646.1|11669.7|11657.7|11678.8|11666.8|11657.9|11645.9|373
1620397500000|2021-05-07 14:25:00|11669.9|11657.9|11676.4|11664.4|11681.9|11669.9|11666.5|11654.5|351
1620397800000|2021-05-07 14:30:00|11674.2|11662.2|11665.9|11653.9|11674.2|11662.2|11660.7|11648.7|286
1620398100000|2021-05-07 14:35:00|11666|11654|11670.5|11658.5|11672.7|11660.7|11660|11648|186
1620398400000|2021-05-07 14:40:00|11671.8|11659.8|11700.4|11688.4|11700.6|11688.6|11671.6|11659.6|367
1620398700000|2021-05-07 14:45:00|11700.6|11688.6|11732|11720|11732|11720|11700.6|11688.6|664
1620399000000|2021-05-07 14:50:00|11732.2|11720.2|11757|11745|11777.2|11765.2|11732.2|11720.2|904
1620399300000|2021-05-07 14:55:00|11757.2|11745.2|11742.9|11730.9|11767.2|11755.2|11737.9|11725.9|376
1620399600000|2021-05-07 15:00:00|11739|11727|11761.5|11749.5|11779.2|11767.2|11739|11727|323
1620399900000|2021-05-07 15:05:00|11760.4|11748.4|11749|11737|11762.9|11750.9|11744|11732|302
1620400200000|2021-05-07 15:10:00|11748.9|11736.9|11746.9|11734.9|11753.7|11741.7|11731|11719|459
1620400500000|2021-05-07 15:15:00|11745.8|11733.8|11757.6|11745.6|11757.8|11745.8|11729|11717|380
1620400800000|2021-05-07 15:20:00|11758.7|11746.7|11748.2|11736.2|11761.6|11749.6|11741.9|11729.9|207
1620401100000|2021-05-07 15:25:00|11748|11736|11766.2|11754.2|11766.2|11754.2|11748|11736|172
1620401400000|2021-05-07 15:30:00|11766.4|11754.4|11749.1|11737.1|11768.9|11756.9|11749.1|11737.1|270
1620401700000|2021-05-07 15:35:00|11751.6|11739.6|11754.5|11742.5|11760|11748|11745.9|11733.9|232
1620402000000|2021-05-07 15:40:00|11753.4|11741.4|11750.2|11738.2|11756.6|11744.6|11747.7|11735.7|196
1620402300000|2021-05-07 15:45:00|11750.6|11738.6|11749.2|11737.2|11757.5|11745.5|11746.7|11734.7|169
1620402600000|2021-05-07 15:50:00|11749.3|11737.3|11749.7|11737.7|11756.5|11744.5|11747|11735|165
1620402900000|2021-05-07 15:55:00|11749.9|11737.9|11756|11744|11764.4|11752.4|11749.7|11737.7|283
1620403200000|2021-05-07 16:00:00|11757|11745|11732.4|11720.4|11757.2|11745.2|11719.9|11707.9|378
1620403500000|2021-05-07 16:05:00|11732.6|11720.6|11708.7|11696.7|11733.9|11721.9|11705.1|11693.1|318
1620403800000|2021-05-07 16:10:00|11707.4|11695.4|11715.3|11703.3|11718|11706|11702.3|11690.3|235
1620404100000|2021-05-07 16:15:00|11714.2|11702.2|11696.4|11684.4|11716.9|11704.9|11685|11673|479
1620404400000|2021-05-07 16:20:00|11695.3|11683.3|11698.2|11686.2|11709.1|11697.1|11688.9|11676.9|281
1620404700000|2021-05-07 16:25:00|11699.3|11687.3|11694.8|11682.8|11718|11706|11689.5|11677.5|248
1620405000000|2021-05-07 16:30:00|11693.8|11681.8|11702.2|11690.2|11712|11700|11687.2|11675.2|326
1620405300000|2021-05-07 16:35:00|11702|11690|11737.2|11725.2|11741.1|11729.1|11700.9|11688.9|431
1620405600000|2021-05-07 16:40:00|11740.9|11728.9|11744.9|11732.9|11744.9|11732.9|11734.9|11722.9|328
1620405900000|2021-05-07 16:45:00|11746.1|11734.1|11740.6|11728.6|11749.9|11737.9|11730.8|11718.8|232
1620406200000|2021-05-07 16:50:00|11739.5|11727.5|11733.8|11721.8|11749.4|11737.4|11733.8|11721.8|232
1620406500000|2021-05-07 16:55:00|11734.9|11722.9|11742.2|11730.2|11745.4|11733.4|11731|11719|188
1620406800000|2021-05-07 17:00:00|11741.2|11729.2|11712.1|11700.1|11743.5|11731.5|11707.4|11695.4|368
1620407100000|2021-05-07 17:05:00|11711|11699|11716.9|11704.9|11721.2|11709.2|11701.7|11689.7|198
1620407400000|2021-05-07 17:10:00|11716.6|11704.6|11704.6|11692.6|11723.2|11711.2|11702.1|11690.1|408
1620407700000|2021-05-07 17:15:00|11705.8|11693.8|11703|11691|11718|11706|11699.8|11687.8|320
1620408000000|2021-05-07 17:20:00|11702.8|11690.8|11706.2|11694.2|11708.7|11696.7|11683.5|11671.5|361
1620408300000|2021-05-07 17:25:00|11708.5|11696.5|11700.7|11688.7|11710.5|11698.5|11694.3|11682.3|206
1620408600000|2021-05-07 17:30:00|11701.1|11689.1|11696.3|11684.3|11716.1|11704.1|11695|11683|375
1620408900000|2021-05-07 17:35:00|11694|11682|11703.8|11691.8|11706.6|11694.6|11692.7|11680.7|277
1620409200000|2021-05-07 17:40:00|11702.5|11690.5|11694.2|11682.2|11709.9|11697.9|11694.2|11682.2|264
1620409500000|2021-05-07 17:45:00|11694.3|11682.3|11682.6|11670.6|11701.8|11689.8|11681|11669|451
1620409800000|2021-05-07 17:50:00|11683.7|11671.7|11679.6|11667.6|11686.5|11674.5|11667.6|11655.6|764
1620410100000|2021-05-07 17:55:00|11679.4|11667.4|11647.2|11635.2|11687.2|11675.2|11638|11626|1693
1620410400000|2021-05-07 18:00:00|11646.2|11634.2|11681.6|11669.6|11703.3|11691.3|11644.7|11632.7|971
1620653400000|2021-05-10 13:30:00|11707.1|11695.1|11694.6|11682.6|11718.8|11706.8|11675.5|11663.5|1025
1620653700000|2021-05-10 13:35:00|11694.7|11682.7|11682.1|11670.1|11694.7|11682.7|11660.7|11648.7|447
1620654000000|2021-05-10 13:40:00|11683.1|11671.1|11690.3|11678.3|11695.2|11683.2|11668.9|11656.9|553
1620654300000|2021-05-10 13:45:00|11690|11678|11719.6|11707.6|11730.3|11718.3|11681.8|11669.8|368
1620654600000|2021-05-10 13:50:00|11720.8|11708.8|11743.3|11731.3|11748.1|11736.1|11718.8|11706.8|417
1620654900000|2021-05-10 13:55:00|11741.8|11729.8|11750.4|11738.4|11761.1|11749.1|11740.4|11728.4|317
1620655200000|2021-05-10 14:00:00|11750.7|11738.7|11738.5|11726.5|11750.7|11738.7|11729.9|11717.9|369
1620655500000|2021-05-10 14:05:00|11739.7|11727.7|11748.8|11736.8|11755|11743|11735.7|11723.7|231
1620655800000|2021-05-10 14:10:00|11747.5|11735.5|11743.4|11731.4|11748.9|11736.9|11735|11723|344
1620656100000|2021-05-10 14:15:00|11741.4|11729.4|11754.5|11742.5|11763.3|11751.3|11734.3|11722.3|466
1620656400000|2021-05-10 14:20:00|11751.7|11739.7|11743.8|11731.8|11759|11747|11732.8|11720.8|197
1620656700000|2021-05-10 14:25:00|11741.3|11729.3|11745.9|11733.9|11752.1|11740.1|11737.8|11725.8|267
1620657000000|2021-05-10 14:30:00|11744.9|11732.9|11739.9|11727.9|11746.3|11734.3|11729.6|11717.6|238
1620657300000|2021-05-10 14:35:00|11739.6|11727.6|11766.4|11754.4|11766.4|11754.4|11734.6|11722.6|331
1620657600000|2021-05-10 14:40:00|11766.2|11754.2|11797.6|11785.6|11806.3|11794.3|11759.7|11747.7|511
1620657900000|2021-05-10 14:45:00|11797.8|11785.8|11807|11795|11844.2|11832.2|11796.6|11784.6|883
1620658200000|2021-05-10 14:50:00|11804.8|11792.8|11817.7|11805.7|11821.5|11809.5|11800|11788|966
1620658500000|2021-05-10 14:55:00|11819|11807|11823.4|11811.4|11826.5|11814.5|11801.3|11789.3|541
1620658800000|2021-05-10 15:00:00|11824.4|11812.4|11839|11827|11842.3|11830.3|11822.3|11810.3|511
1620659100000|2021-05-10 15:05:00|11839.8|11827.8|11821.2|11809.2|11842.3|11830.3|11818.7|11806.7|397
1620659400000|2021-05-10 15:10:00|11820|11808|11842.3|11830.3|11842.3|11830.3|11818.7|11806.7|331
1620659700000|2021-05-10 15:15:00|11841.3|11829.3|11815|11803|11841.3|11829.3|11815|11803|340
1620660000000|2021-05-10 15:20:00|11814|11802|11832.7|11820.7|11833.8|11821.8|11809.9|11797.9|262
1620660300000|2021-05-10 15:25:00|11831.7|11819.7|11816.6|11804.6|11834|11822|11812|11800|286
1620660600000|2021-05-10 15:30:00|11815.5|11803.5|11825.8|11813.8|11831|11819|11815.5|11803.5|196
1620660900000|2021-05-10 15:35:00|11823.1|11811.1|11856.7|11844.7|11859|11847|11822.9|11810.9|470
1620661200000|2021-05-10 15:40:00|11854.5|11842.5|11850.5|11838.5|11859.7|11847.7|11846.3|11834.3|411
1620661500000|2021-05-10 15:45:00|11849.5|11837.5|11858.1|11846.1|11858.8|11846.8|11848.8|11836.8|277
1620661800000|2021-05-10 15:50:00|11857.1|11845.1|11854.6|11842.6|11859.4|11847.4|11849.9|11837.9|208
1620662100000|2021-05-10 15:55:00|11849.9|11837.9|11838.3|11826.3|11849.9|11837.9|11834.9|11822.9|320
1620662400000|2021-05-10 16:00:00|11838.6|11826.6|11848.6|11836.6|11848.6|11836.6|11830.6|11818.6|234
1620662700000|2021-05-10 16:05:00|11849.7|11837.7|11834.1|11822.1|11849.7|11837.7|11830.1|11818.1|185
1620663000000|2021-05-10 16:10:00|11835.1|11823.1|11860.2|11848.2|11867.4|11855.4|11833.8|11821.8|263
1620663300000|2021-05-10 16:15:00|11859.1|11847.1|11844.6|11832.6|11861.8|11849.8|11841.3|11829.3|300
1620663600000|2021-05-10 16:20:00|11846.4|11834.4|11848.4|11836.4|11857.7|11845.7|11846.4|11834.4|275
1620663900000|2021-05-10 16:25:00|11844.4|11832.4|11844.1|11832.1|11854.6|11842.6|11840.9|11828.9|226
1620664200000|2021-05-10 16:30:00|11845.1|11833.1|11849.1|11837.1|11862.8|11850.8|11845.1|11833.1|248
1620664500000|2021-05-10 16:35:00|11849.3|11837.3|11835.6|11823.6|11849.3|11837.3|11825.6|11813.6|204
1620664800000|2021-05-10 16:40:00|11835.8|11823.8|11833.6|11821.6|11838.6|11826.6|11818.6|11806.6|278
1620665100000|2021-05-10 16:45:00|11834.8|11822.8|11830.1|11818.1|11836.3|11824.3|11823.8|11811.8|431
1620665400000|2021-05-10 16:50:00|11829.1|11817.1|11830.6|11818.6|11836.6|11824.6|11826.8|11814.8|161
1620665700000|2021-05-10 16:55:00|11831.6|11819.6|11841.7|11829.7|11845|11833|11825.6|11813.6|276
1620666000000|2021-05-10 17:00:00|11840.7|11828.7|11837.8|11825.8|11852.1|11840.1|11829.8|11817.8|359
1620666300000|2021-05-10 17:05:00|11837.5|11825.5|11841.7|11829.7|11849.2|11837.2|11831.9|11819.9|204
1620666600000|2021-05-10 17:10:00|11839.7|11827.7|11840.9|11828.9|11852.7|11840.7|11835.2|11823.2|271
1620666900000|2021-05-10 17:15:00|11844.7|11832.7|11831.7|11819.7|11844.7|11832.7|11826.9|11814.9|210
1620667200000|2021-05-10 17:20:00|11830.4|11818.4|11839|11827|11841|11829|11825|11813|297
1620667500000|2021-05-10 17:25:00|11840|11828|11836.7|11824.7|11856.3|11844.3|11832.7|11820.7|271
1620667800000|2021-05-10 17:30:00|11837|11825|11841.8|11829.8|11852.3|11840.3|11830.3|11818.3|231
1620668100000|2021-05-10 17:35:00|11842.8|11830.8|11840.3|11828.3|11847.1|11835.1|11831.8|11819.8|324
1620668400000|2021-05-10 17:40:00|11840|11828|11854.3|11842.3|11861.8|11849.8|11839|11827|474
1620668700000|2021-05-10 17:45:00|11853.3|11841.3|11852.6|11840.6|11858.1|11846.1|11845.1|11833.1|398
1620669000000|2021-05-10 17:50:00|11852.8|11840.8|11855.5|11843.5|11865.1|11853.1|11848.2|11836.2|772
1620669300000|2021-05-10 17:55:00|11856.5|11844.5|11876.3|11864.3|11878.8|11866.8|11841.3|11829.3|2107
1620669600000|2021-05-10 18:00:00|11878.3|11866.3|11881.8|11869.8|11886.8|11874.8|11870.8|11858.8|917
1620653400000|2021-05-10 13:30:00|11707.1|11695.1|11694.6|11682.6|11718.8|11706.8|11675.5|11663.5|1025
1620653700000|2021-05-10 13:35:00|11694.7|11682.7|11682.1|11670.1|11694.7|11682.7|11660.7|11648.7|447
1620654000000|2021-05-10 13:40:00|11683.1|11671.1|11690.3|11678.3|11695.2|11683.2|11668.9|11656.9|553
1620654300000|2021-05-10 13:45:00|11690|11678|11719.6|11707.6|11730.3|11718.3|11681.8|11669.8|368
1620654600000|2021-05-10 13:50:00|11720.8|11708.8|11743.3|11731.3|11748.1|11736.1|11718.8|11706.8|417
1620654900000|2021-05-10 13:55:00|11741.8|11729.8|11750.4|11738.4|11761.1|11749.1|11740.4|11728.4|317
1620655200000|2021-05-10 14:00:00|11750.7|11738.7|11738.5|11726.5|11750.7|11738.7|11729.9|11717.9|369
1620655500000|2021-05-10 14:05:00|11739.7|11727.7|11748.8|11736.8|11755|11743|11735.7|11723.7|231
1620655800000|2021-05-10 14:10:00|11747.5|11735.5|11743.4|11731.4|11748.9|11736.9|11735|11723|344
1620656100000|2021-05-10 14:15:00|11741.4|11729.4|11754.5|11742.5|11763.3|11751.3|11734.3|11722.3|466
1620656400000|2021-05-10 14:20:00|11751.7|11739.7|11743.8|11731.8|11759|11747|11732.8|11720.8|197
1620656700000|2021-05-10 14:25:00|11741.3|11729.3|11745.9|11733.9|11752.1|11740.1|11737.8|11725.8|267
1620657000000|2021-05-10 14:30:00|11744.9|11732.9|11739.9|11727.9|11746.3|11734.3|11729.6|11717.6|238
1620657300000|2021-05-10 14:35:00|11739.6|11727.6|11766.4|11754.4|11766.4|11754.4|11734.6|11722.6|331
1620657600000|2021-05-10 14:40:00|11766.2|11754.2|11797.6|11785.6|11806.3|11794.3|11759.7|11747.7|511
1620657900000|2021-05-10 14:45:00|11797.8|11785.8|11807|11795|11844.2|11832.2|11796.6|11784.6|883
1620658200000|2021-05-10 14:50:00|11804.8|11792.8|11817.7|11805.7|11821.5|11809.5|11800|11788|966
1620658500000|2021-05-10 14:55:00|11819|11807|11823.4|11811.4|11826.5|11814.5|11801.3|11789.3|541
1620658800000|2021-05-10 15:00:00|11824.4|11812.4|11839|11827|11842.3|11830.3|11822.3|11810.3|511
1620659100000|2021-05-10 15:05:00|11839.8|11827.8|11821.2|11809.2|11842.3|11830.3|11818.7|11806.7|397
1620659400000|2021-05-10 15:10:00|11820|11808|11842.3|11830.3|11842.3|11830.3|11818.7|11806.7|331
1620659700000|2021-05-10 15:15:00|11841.3|11829.3|11815|11803|11841.3|11829.3|11815|11803|340
1620660000000|2021-05-10 15:20:00|11814|11802|11832.7|11820.7|11833.8|11821.8|11809.9|11797.9|262
1620660300000|2021-05-10 15:25:00|11831.7|11819.7|11816.6|11804.6|11834|11822|11812|11800|286
1620660600000|2021-05-10 15:30:00|11815.5|11803.5|11825.8|11813.8|11831|11819|11815.5|11803.5|196
1620660900000|2021-05-10 15:35:00|11823.1|11811.1|11856.7|11844.7|11859|11847|11822.9|11810.9|470
1620661200000|2021-05-10 15:40:00|11854.5|11842.5|11850.5|11838.5|11859.7|11847.7|11846.3|11834.3|411
1620661500000|2021-05-10 15:45:00|11849.5|11837.5|11858.1|11846.1|11858.8|11846.8|11848.8|11836.8|277
1620661800000|2021-05-10 15:50:00|11857.1|11845.1|11854.6|11842.6|11859.4|11847.4|11849.9|11837.9|208
1620662100000|2021-05-10 15:55:00|11849.9|11837.9|11838.3|11826.3|11849.9|11837.9|11834.9|11822.9|320
1620662400000|2021-05-10 16:00:00|11838.6|11826.6|11848.6|11836.6|11848.6|11836.6|11830.6|11818.6|234
1620662700000|2021-05-10 16:05:00|11849.7|11837.7|11834.1|11822.1|11849.7|11837.7|11830.1|11818.1|185
1620663000000|2021-05-10 16:10:00|11835.1|11823.1|11860.2|11848.2|11867.4|11855.4|11833.8|11821.8|263
1620663300000|2021-05-10 16:15:00|11859.1|11847.1|11844.6|11832.6|11861.8|11849.8|11841.3|11829.3|300
1620663600000|2021-05-10 16:20:00|11846.4|11834.4|11848.4|11836.4|11857.7|11845.7|11846.4|11834.4|275
1620663900000|2021-05-10 16:25:00|11844.4|11832.4|11844.1|11832.1|11854.6|11842.6|11840.9|11828.9|226
1620664200000|2021-05-10 16:30:00|11845.1|11833.1|11849.1|11837.1|11862.8|11850.8|11845.1|11833.1|248
1620664500000|2021-05-10 16:35:00|11849.3|11837.3|11835.6|11823.6|11849.3|11837.3|11825.6|11813.6|204
1620664800000|2021-05-10 16:40:00|11835.8|11823.8|11833.6|11821.6|11838.6|11826.6|11818.6|11806.6|278
1620665100000|2021-05-10 16:45:00|11834.8|11822.8|11830.1|11818.1|11836.3|11824.3|11823.8|11811.8|431
1620665400000|2021-05-10 16:50:00|11829.1|11817.1|11830.6|11818.6|11836.6|11824.6|11826.8|11814.8|161
1620665700000|2021-05-10 16:55:00|11831.6|11819.6|11841.7|11829.7|11845|11833|11825.6|11813.6|276
1620666000000|2021-05-10 17:00:00|11840.7|11828.7|11837.8|11825.8|11852.1|11840.1|11829.8|11817.8|359
1620666300000|2021-05-10 17:05:00|11837.5|11825.5|11841.7|11829.7|11849.2|11837.2|11831.9|11819.9|204
1620666600000|2021-05-10 17:10:00|11839.7|11827.7|11840.9|11828.9|11852.7|11840.7|11835.2|11823.2|271
1620666900000|2021-05-10 17:15:00|11844.7|11832.7|11831.7|11819.7|11844.7|11832.7|11826.9|11814.9|210
1620667200000|2021-05-10 17:20:00|11830.4|11818.4|11839|11827|11841|11829|11825|11813|297
1620667500000|2021-05-10 17:25:00|11840|11828|11836.7|11824.7|11856.3|11844.3|11832.7|11820.7|271
1620667800000|2021-05-10 17:30:00|11837|11825|11841.8|11829.8|11852.3|11840.3|11830.3|11818.3|231
1620668100000|2021-05-10 17:35:00|11842.8|11830.8|11840.3|11828.3|11847.1|11835.1|11831.8|11819.8|324
1620668400000|2021-05-10 17:40:00|11840|11828|11854.3|11842.3|11861.8|11849.8|11839|11827|474
1620668700000|2021-05-10 17:45:00|11853.3|11841.3|11852.6|11840.6|11858.1|11846.1|11845.1|11833.1|398
1620669000000|2021-05-10 17:50:00|11852.8|11840.8|11855.5|11843.5|11865.1|11853.1|11848.2|11836.2|772
1620669300000|2021-05-10 17:55:00|11856.5|11844.5|11876.3|11864.3|11878.8|11866.8|11841.3|11829.3|2107
1620669600000|2021-05-10 18:00:00|11878.3|11866.3|11881.8|11869.8|11886.8|11874.8|11870.8|11858.8|917
1620739800000|2021-05-11 13:30:00|11907.3|11895.3|11919.4|11907.4|11927.5|11915.5|11892.2|11880.2|1078
1620740100000|2021-05-11 13:35:00|11920.4|11908.4|11934.2|11922.2|11938.2|11926.2|11918.9|11906.9|622
1620740400000|2021-05-11 13:40:00|11933|11921|11929.6|11917.6|11934.9|11922.9|11923.8|11911.8|647
1620740700000|2021-05-11 13:45:00|11930.9|11918.9|11901.5|11889.5|11931.8|11919.8|11898|11886|594
1620741000000|2021-05-11 13:50:00|11900.5|11888.5|11908.1|11896.1|11919.7|11907.7|11895.6|11883.6|408
1620741300000|2021-05-11 13:55:00|11908.4|11896.4|11887|11875|11913.1|11901.1|11881.7|11869.7|366
1620741600000|2021-05-11 14:00:00|11889.2|11877.2|11891.5|11879.5|11904.3|11892.3|11887.8|11875.8|270
1620741900000|2021-05-11 14:05:00|11891.2|11879.2|11878.3|11866.3|11904.5|11892.5|11876.1|11864.1|376
1620742200000|2021-05-11 14:10:00|11881.1|11869.1|11856.4|11844.4|11887.1|11875.1|11841.6|11829.6|559
1620742500000|2021-05-11 14:15:00|11856.6|11844.6|11871.2|11859.2|11877.1|11865.1|11856.6|11844.6|393
1620742800000|2021-05-11 14:20:00|11873.2|11861.2|11886.6|11874.6|11889.3|11877.3|11871.2|11859.2|605
1620743100000|2021-05-11 14:25:00|11886.3|11874.3|11896.1|11884.1|11903|11891|11881.6|11869.6|379
1620743400000|2021-05-11 14:30:00|11893.8|11881.8|11875.6|11863.6|11895.1|11883.1|11866.1|11854.1|286
1620743700000|2021-05-11 14:35:00|11874.4|11862.4|11865.9|11853.9|11877.4|11865.4|11865.4|11853.4|221
1620744000000|2021-05-11 14:40:00|11865.7|11853.7|11872.9|11860.9|11878.4|11866.4|11865.4|11853.4|579
1620744300000|2021-05-11 14:45:00|11871.9|11859.9|11888.9|11876.9|11896.8|11884.8|11869.1|11857.1|227
1620744600000|2021-05-11 14:50:00|11889.1|11877.1|11870.5|11858.5|11890.1|11878.1|11865.2|11853.2|222
1620744900000|2021-05-11 14:55:00|11870.2|11858.2|11872.8|11860.8|11872.8|11860.8|11852.2|11840.2|328
1620745200000|2021-05-11 15:00:00|11872.5|11860.5|11871.6|11859.6|11883|11871|11864.4|11852.4|290
1620745500000|2021-05-11 15:05:00|11872.6|11860.6|11871.9|11859.9|11881.6|11869.6|11859.6|11847.6|344
1620745800000|2021-05-11 15:10:00|11872.8|11860.8|11869.8|11857.8|11878.1|11866.1|11867.3|11855.3|191
1620746100000|2021-05-11 15:15:00|11868.6|11856.6|11844.9|11832.9|11870.1|11858.1|11843.6|11831.6|225
1620746400000|2021-05-11 15:20:00|11843.6|11831.6|11851.4|11839.4|11857.2|11845.2|11838.1|11826.1|220
1620746700000|2021-05-11 15:25:00|11852.4|11840.4|11854|11842|11860.7|11848.7|11851.4|11839.4|190
1620747000000|2021-05-11 15:30:00|11852.4|11840.4|11867.2|11855.2|11867.2|11855.2|11845.5|11833.5|216
1620747300000|2021-05-11 15:35:00|11868.5|11856.5|11879.3|11867.3|11881.3|11869.3|11868.5|11856.5|193
1620747600000|2021-05-11 15:40:00|11880.3|11868.3|11879.3|11867.3|11887.6|11875.6|11871.5|11859.5|199
1620747900000|2021-05-11 15:45:00|11879.6|11867.6|11880.1|11868.1|11889.3|11877.3|11874.4|11862.4|165
1620748200000|2021-05-11 15:50:00|11882.1|11870.1|11888.6|11876.6|11890.4|11878.4|11882.1|11870.1|261
1620748500000|2021-05-11 15:55:00|11887.1|11875.1|11879.8|11867.8|11889.4|11877.4|11879|11867|307
1620748800000|2021-05-11 16:00:00|11880.3|11868.3|11865.2|11853.2|11882.3|11870.3|11862.9|11850.9|315
1620749100000|2021-05-11 16:05:00|11864.9|11852.9|11874.7|11862.7|11875.2|11863.2|11864.7|11852.7|248
1620749400000|2021-05-11 16:10:00|11873.7|11861.7|11875.9|11863.9|11877.9|11865.9|11871.2|11859.2|195
1620749700000|2021-05-11 16:15:00|11874.9|11862.9|11890.7|11878.7|11890.7|11878.7|11867.2|11855.2|196
1620750000000|2021-05-11 16:20:00|11888.7|11876.7|11897.1|11885.1|11899.1|11887.1|11886.1|11874.1|219
1620750300000|2021-05-11 16:25:00|11898.4|11886.4|11899.6|11887.6|11906.6|11894.6|11894.6|11882.6|252
1620750600000|2021-05-11 16:30:00|11900.6|11888.6|11896.7|11884.7|11905.3|11893.3|11894.6|11882.6|278
1620750900000|2021-05-11 16:35:00|11894.2|11882.2|11893|11881|11900.3|11888.3|11889.8|11877.8|284
1620751200000|2021-05-11 16:40:00|11892|11880|11901.5|11889.5|11903.8|11891.8|11890.6|11878.6|207
1620751500000|2021-05-11 16:45:00|11901.3|11889.3|11902.1|11890.1|11906.3|11894.3|11899|11887|152
1620751800000|2021-05-11 16:50:00|11904.3|11892.3|11911.9|11899.9|11911.9|11899.9|11900.9|11888.9|298
1620752100000|2021-05-11 16:55:00|11909.4|11897.4|11918.9|11906.9|11923.4|11911.4|11903.9|11891.9|311
1620752400000|2021-05-11 17:00:00|11916.4|11904.4|11920.2|11908.2|11924.1|11912.1|11916.4|11904.4|197
1620752700000|2021-05-11 17:05:00|11919.2|11907.2|11919.5|11907.5|11922|11910|11915|11903|186
1620753000000|2021-05-11 17:10:00|11919.2|11907.2|11934.5|11922.5|11938.2|11926.2|11918.9|11906.9|327
1620753300000|2021-05-11 17:15:00|11934.8|11922.8|11947.1|11935.1|11948.6|11936.6|11927.1|11915.1|417
1620753600000|2021-05-11 17:20:00|11946.1|11934.1|11955.9|11943.9|11960.1|11948.1|11941.1|11929.1|531
1620753900000|2021-05-11 17:25:00|11956.9|11944.9|11922.3|11910.3|11958.1|11946.1|11919.8|11907.8|368
1620754200000|2021-05-11 17:30:00|11921|11909|11934.5|11922.5|11934.5|11922.5|11917.5|11905.5|356
1620754500000|2021-05-11 17:35:00|11936.5|11924.5|11929.8|11917.8|11936.5|11924.5|11922|11910|337
1620754800000|2021-05-11 17:40:00|11933.3|11921.3|11931.4|11919.4|11936.5|11924.5|11923.9|11911.9|426
1620755100000|2021-05-11 17:45:00|11931.1|11919.1|11938.9|11926.9|11941.8|11929.8|11928.4|11916.4|550
1620755400000|2021-05-11 17:50:00|11937.9|11925.9|11941.3|11929.3|11941.3|11929.3|11931.8|11919.8|402
1620755700000|2021-05-11 17:55:00|11938.8|11926.8|11939.5|11927.5|11946.8|11934.8|11934.1|11922.1|1833
1620756000000|2021-05-11 18:00:00|11940.5|11928.5|11946.3|11934.3|11947.5|11935.5|11937.5|11925.5|752
1620756300000|2021-05-11 18:05:00|11946.5|11934.5|11946.5|11934.5|11946.5|11934.5|11946.5|11934.5|0
1620826200000|2021-05-12 13:30:00|11955.4|11943.4|11992.9|11980.9|12013.1|12001.1|11932.5|11919|1495
1620826500000|2021-05-12 13:35:00|11990.9|11978.9|11997.1|11985.1|12012|12000|11988.1|11976.1|549
1620826800000|2021-05-12 13:40:00|11998.9|11986.9|11983.1|11971.1|12002|11990|11976.5|11964.5|419
1620827100000|2021-05-12 13:45:00|11983.4|11971.4|11948.9|11936.9|11995.2|11983.2|11947.6|11935.6|656
1620827400000|2021-05-12 13:50:00|11947.9|11935.9|11975|11963|11975.9|11963.9|11946.9|11934.9|281
1620827700000|2021-05-12 13:55:00|11974|11962|11982.2|11970.2|11994|11982|11969.6|11957.6|276
1620828000000|2021-05-12 14:00:00|11981|11969|11987.2|11975.2|11999.2|11987.2|11976.9|11964.9|230
1620828300000|2021-05-12 14:05:00|11989.2|11977.2|11989.8|11977.8|11990.7|11978.7|11972.2|11960.2|262
1620828600000|2021-05-12 14:10:00|11988.8|11976.8|11976|11964|11996|11984|11966|11954|278
1620828900000|2021-05-12 14:15:00|11973.5|11961.5|11958.8|11946.8|11973.5|11961.5|11947.8|11935.8|216
1620829200000|2021-05-12 14:20:00|11956|11944|11932.2|11920.2|11958|11946|11924.2|11912.2|375
1620829500000|2021-05-12 14:25:00|11931.2|11919.2|11928|11916|11934.7|11922.7|11922.5|11910.5|220
1620829800000|2021-05-12 14:30:00|11931.8|11919.8|11943.6|11931.6|11948.6|11936.6|11930.5|11918.5|135
1620830100000|2021-05-12 14:35:00|11942.3|11930.3|11947.5|11935.5|11947.5|11935.5|11935.7|11923.7|141
1620830400000|2021-05-12 14:40:00|11947.8|11935.8|11952.5|11940.5|11961.5|11949.5|11942.8|11930.8|427
1620830700000|2021-05-12 14:45:00|11951.6|11939.6|11960.3|11948.3|11973.1|11961.1|11951.6|11939.6|338
1620831000000|2021-05-12 14:50:00|11960.6|11948.6|11984|11972|11985.5|11973.5|11952.3|11940.3|218
1620831300000|2021-05-12 14:55:00|11983.7|11971.7|11973.8|11961.8|11983.7|11971.7|11973.8|11961.8|143
1620831600000|2021-05-12 15:00:00|11972.3|11960.3|11986.2|11974.2|11986.2|11974.2|11972.3|11960.3|117
1620831900000|2021-05-12 15:05:00|11985.2|11973.2|11997.9|11985.9|12000.1|11988.1|11983.4|11971.4|145
1620832200000|2021-05-12 15:10:00|11995.7|11983.7|12006.5|11994.5|12006.5|11994.5|11984.6|11972.6|216
1620832500000|2021-05-12 15:15:00|12007.5|11995.5|12009.3|11997.3|12010.3|11998.3|12004.6|11992.6|172
1620832800000|2021-05-12 15:20:00|12010.3|11998.3|12003.5|11991.5|12010.3|11998.3|11991.5|11979.5|167
1620833100000|2021-05-12 15:25:00|12002.5|11990.5|11987.1|11975.1|12002.5|11990.5|11986.1|11974.1|168
1620833400000|2021-05-12 15:30:00|11984.6|11972.6|12002.1|11990.1|12009.2|11997.2|11984.6|11972.6|247
1620833700000|2021-05-12 15:35:00|12001.9|11989.9|11972.8|11960.8|12001.9|11989.9|11971.6|11959.6|181
1620834000000|2021-05-12 15:40:00|11971.6|11959.6|11971.9|11959.9|11975.9|11963.9|11965|11953|191
1620834300000|2021-05-12 15:45:00|11972.2|11960.2|11951.8|11939.8|11978.2|11966.2|11948.7|11936.7|300
1620834600000|2021-05-12 15:50:00|11951.5|11939.5|11942.6|11930.6|11960.5|11948.5|11937.4|11925.4|516
1620834900000|2021-05-12 15:55:00|11945.1|11933.1|11949.1|11937.1|11950.6|11938.6|11942.5|11930.5|175
1620835200000|2021-05-12 16:00:00|11949.4|11937.4|11969.1|11957.1|11974.8|11962.8|11945.9|11930.6|310
1620835500000|2021-05-12 16:05:00|11968.8|11956.8|11985.6|11973.6|11987.4|11975.4|11967.6|11955.6|212
1620835800000|2021-05-12 16:10:00|11984.7|11972.7|11996.9|11984.9|11999.4|11987.4|11984.7|11972.7|278
1620836100000|2021-05-12 16:15:00|11995.9|11983.9|11994.8|11982.8|11999.5|11987.5|11985.5|11973.5|233
1620836400000|2021-05-12 16:20:00|11993.9|11981.9|12010.1|11998.1|12015|12003|11991.4|11979.4|430
1620836700000|2021-05-12 16:25:00|12007.6|11995.6|12020.4|12008.4|12022.9|12010.9|12005.7|11993.7|306
1620837000000|2021-05-12 16:30:00|12020.7|12008.7|12006.4|11994.4|12020.7|12008.7|12004.3|11992.3|263
1620837300000|2021-05-12 16:35:00|12005.5|11993.5|11986.2|11974.2|12005.5|11993.5|11986.2|11974.2|243
1620837600000|2021-05-12 16:40:00|11985.2|11973.2|11991.8|11979.8|11993|11981|11978|11966|322
1620837900000|2021-05-12 16:45:00|11992.1|11980.1|12000.5|11988.5|12004.3|11992.3|11985.5|11973.5|215
1620838200000|2021-05-12 16:50:00|12000.8|11988.8|11994.8|11982.8|12003.3|11991.3|11992.2|11980.2|180
1620838500000|2021-05-12 16:55:00|11995|11983|11986.4|11974.4|11997|11985|11982.4|11970.4|141
1620838800000|2021-05-12 17:00:00|11986.7|11974.7|11967.1|11955.1|11988.9|11976.9|11967.1|11955.1|214
1620839100000|2021-05-12 17:05:00|11968.1|11956.1|11950.5|11938.5|11968.1|11956.1|11949.3|11937.3|259
1620839400000|2021-05-12 17:10:00|11951.8|11939.8|11956.8|11944.8|11962.2|11950.2|11945.7|11933.7|270
1620839700000|2021-05-12 17:15:00|11957.8|11945.8|11952.2|11940.2|11961.3|11949.3|11949.3|11937.3|211
1620840000000|2021-05-12 17:20:00|11953.5|11941.5|11939.6|11927.6|11960|11948|11939.1|11927.1|350
1620840300000|2021-05-12 17:25:00|11942.1|11930.1|11942.8|11930.8|11944.1|11932.1|11931.9|11919.9|267
1620840600000|2021-05-12 17:30:00|11943.1|11931.1|11948.8|11936.8|11959.1|11947.1|11940.6|11928.6|263
1620840900000|2021-05-12 17:35:00|11948.5|11936.5|11956.3|11944.3|11957.3|11945.3|11945.8|11933.8|409
1620841200000|2021-05-12 17:40:00|11957.3|11945.3|11948.3|11936.3|11966.2|11954.2|11945.5|11933.5|443
1620841500000|2021-05-12 17:45:00|11950.5|11938.5|11943.2|11931.2|11953.3|11941.3|11942|11930|501
1620841800000|2021-05-12 17:50:00|11944.2|11932.2|11952.5|11940.5|11955|11943|11932.9|11920.9|725
1620842100000|2021-05-12 17:55:00|11954.1|11942.1|11947|11935|11968.2|11956.2|11945.9|11933.9|2067
1620842400000|2021-05-12 18:00:00|11945.5|11933.5|11949.6|11937.6|11954.5|11942.3|11941.5|11929.5|924
1620912600000|2021-05-13 13:30:00|11937.8|11925.8|11948.4|11936.4|11966.6|11954.6|11915|11903|1156
1620912900000|2021-05-13 13:35:00|11948.1|11936.1|11947.3|11935.3|11960.4|11948.4|11930.6|11918.6|432
1620913200000|2021-05-13 13:40:00|11947|11935|11923.3|11911.3|11951.4|11939.4|11921.8|11909.8|713
1620913500000|2021-05-13 13:45:00|11922.4|11910.4|11882|11870|11923.3|11911.3|11872.6|11860.6|979
1620913800000|2021-05-13 13:50:00|11880.1|11868.1|11891.6|11879.6|11892.2|11880.2|11876.3|11864.3|349
1620914100000|2021-05-13 13:55:00|11892.6|11880.6|11877.7|11865.7|11904.1|11892.1|11877.7|11865.7|265
1620914400000|2021-05-13 14:00:00|11878.6|11866.6|11880.1|11868.1|11892.6|11880.6|11872|11860|429
1620914700000|2021-05-13 14:05:00|11878.2|11866.2|11875.7|11863.7|11882.9|11870.9|11874.1|11862.1|303
1620915000000|2021-05-13 14:10:00|11876|11864|11848.1|11836.1|11877.2|11865.2|11844.4|11832.4|570
1620915300000|2021-05-13 14:15:00|11846.2|11834.2|11819.4|11807.4|11850.7|11838.7|11819.4|11807.4|660
1620915600000|2021-05-13 14:20:00|11819.7|11807.7|11819.7|11807.7|11827.8|11815.8|11805.7|11793.7|593
1620915900000|2021-05-13 14:25:00|11818.7|11806.7|11803.2|11791.2|11818.7|11806.7|11782.6|11770.6|779
1620916200000|2021-05-13 14:30:00|11801.9|11789.9|11806.4|11794.4|11818.6|11806.6|11796.1|11784.1|517
1620916500000|2021-05-13 14:35:00|11807.3|11795.3|11805.5|11793.5|11815.7|11803.7|11803.9|11791.9|236
1620916800000|2021-05-13 14:40:00|11805.8|11793.8|11796.5|11784.5|11819.2|11807.2|11796.5|11784.5|280
1620917100000|2021-05-13 14:45:00|11796.8|11784.8|11788.1|11776.1|11797.7|11785.7|11785.9|11773.9|279
1620917400000|2021-05-13 14:50:00|11787.1|11775.1|11761|11749|11789.9|11777.9|11760|11748|523
1620917700000|2021-05-13 14:55:00|11762.5|11750.5|11757.2|11745.2|11767.5|11755.5|11751|11739|579
1620918000000|2021-05-13 15:00:00|11756.9|11744.9|11762.9|11750.9|11768.8|11756.8|11750.4|11738.4|349
1620918300000|2021-05-13 15:05:00|11761.9|11749.9|11734.5|11722.5|11761.9|11749.9|11734.2|11722.2|236
1620918600000|2021-05-13 15:10:00|11735.1|11723.1|11737.6|11725.6|11753.5|11741.5|11734.2|11722.2|474
1620918900000|2021-05-13 15:15:00|11736|11724|11725.2|11713.2|11743.9|11731.9|11714.2|11702.2|614
1620919200000|2021-05-13 15:20:00|11724.9|11712.9|11727.6|11715.6|11735.5|11723.5|11685.4|11673.4|553
1620919500000|2021-05-13 15:25:00|11727.9|11715.9|11728.9|11716.9|11743|11731|11717|11705|406
1620919800000|2021-05-13 15:30:00|11729.9|11717.9|11743|11731|11751.7|11739.7|11714.2|11702.2|447
1620920100000|2021-05-13 15:35:00|11743.6|11731.6|11753.1|11741.1|11764.3|11752.3|11733|11721|221
1620920400000|2021-05-13 15:40:00|11752.1|11740.1|11737.5|11725.5|11758|11746|11733.4|11721.4|347
1620920700000|2021-05-13 15:45:00|11738.4|11726.4|11727.8|11715.8|11742.4|11730.4|11725.6|11713.6|243
1620921000000|2021-05-13 15:50:00|11726.8|11714.8|11698|11686|11726.8|11714.8|11694.5|11682.5|718
1620921300000|2021-05-13 15:55:00|11697.1|11685.1|11687.1|11675.1|11699.6|11687.6|11682.4|11670.4|259
1620921600000|2021-05-13 16:00:00|11686.5|11674.5|11667.6|11655.6|11688.3|11676.3|11647.5|11635.5|588
1620921900000|2021-05-13 16:05:00|11663|11651|11611.3|11599.3|11674|11662|11610.3|11598.3|886
1620922200000|2021-05-13 16:10:00|11608.5|11596.5|11573.9|11561.9|11627.5|11615.5|11562.8|11550.8|681
1620922500000|2021-05-13 16:15:00|11572.3|11560.3|11581|11569|11602.9|11590.9|11570.4|11557.4|599
1620922800000|2021-05-13 16:20:00|11583|11571|11572.7|11560.7|11595.8|11581.1|11571.7|11559.7|252
1620923100000|2021-05-13 16:25:00|11571.7|11559.7|11579.4|11567.4|11584.1|11572.1|11564.2|11552.2|257
1620923400000|2021-05-13 16:30:00|11577.5|11565.5|11625.4|11613.4|11632.6|11615.6|11571.8|11559.8|322
1620923700000|2021-05-13 16:35:00|11626.4|11614.4|11689.2|11669.2|11689.2|11672.9|11624.7|11612.7|409
1620924000000|2021-05-13 16:40:00|11686.7|11666.7|11659.6|11647.6|11686.7|11667.6|11644.6|11632.6|256
1620924300000|2021-05-13 16:45:00|11658.4|11646.4|11649.7|11637.7|11678.4|11666.4|11646.9|11633.7|220
1620924600000|2021-05-13 16:50:00|11648.8|11636.8|11654.3|11642.3|11654.3|11642.3|11626.6|11614.6|224
1620924900000|2021-05-13 16:55:00|11657.4|11637.4|11659.7|11647.7|11662.2|11650.2|11647.8|11635.8|165
1620925200000|2021-05-13 17:00:00|11660.9|11648.9|11662.7|11650.7|11674.4|11662.4|11653.8|11641.8|293
1620925500000|2021-05-13 17:05:00|11663.7|11651.7|11653.1|11641.1|11673.4|11661.4|11653.1|11641.1|220
1620925800000|2021-05-13 17:10:00|11653.4|11641.4|11670.9|11658.9|11676.3|11664.3|11652.5|11640.5|266
1620926100000|2021-05-13 17:15:00|11670.3|11658.3|11683.8|11671.8|11685.3|11673.3|11656.6|11644.6|189
1620926400000|2021-05-13 17:20:00|11684.1|11672.1|11691.6|11679.6|11695|11683|11681|11669|247
1620926700000|2021-05-13 17:25:00|11690.6|11678.6|11664.1|11652.1|11690.6|11678.6|11661.6|11649.6|185
1620927000000|2021-05-13 17:30:00|11666.3|11654.3|11656.6|11644.6|11666.6|11654.6|11656.3|11644.3|184
1620927300000|2021-05-13 17:35:00|11656|11644|11647.6|11635.6|11656.6|11644.6|11645.1|11633.1|212
1620927600000|2021-05-13 17:40:00|11647.9|11635.9|11639.9|11627.9|11657.4|11645.4|11639.6|11627.6|319
1620927900000|2021-05-13 17:45:00|11641.8|11629.8|11644.4|11632.4|11665.6|11653.6|11639.3|11627.3|526
1620928200000|2021-05-13 17:50:00|11646.3|11634.3|11638.8|11626.8|11649.1|11637.1|11631.3|11619.3|473
1620928500000|2021-05-13 17:55:00|11641.7|11629.7|11659.4|11647.4|11691.7|11679.7|11641.3|11629.3|2137
1620928800000|2021-05-13 18:00:00|11660.3|11648.3|11638.2|11626.2|11664.4|11652.4|11638.2|11626.2|707
1620999000000|2021-05-14 13:30:00|11691.7|11679.7|11676.9|11664.9|11691.7|11679.7|11617.2|11605.2|943
1620999300000|2021-05-14 13:35:00|11679.4|11667.4|11663.1|11651.1|11694.1|11682.1|11651.9|11639.9|398
1620999600000|2021-05-14 13:40:00|11665|11653|11655.3|11643.3|11672.5|11660.5|11655|11643|307
1620999900000|2021-05-14 13:45:00|11656.2|11644.2|11683.8|11671.8|11686.8|11674.8|11646.8|11634.8|487
1621000200000|2021-05-14 13:50:00|11682.8|11670.8|11721.5|11709.5|11725|11713|11682.8|11670.8|434
1621000500000|2021-05-14 13:55:00|11721.2|11709.2|11717.5|11705.5|11724.4|11712.4|11701.9|11689.9|297
1621000800000|2021-05-14 14:00:00|11715.3|11703.3|11701.5|11689.5|11718.1|11706.1|11693.8|11681.8|358
1621001100000|2021-05-14 14:05:00|11700.3|11688.3|11696.5|11684.5|11710|11698|11696.2|11684.2|371
1621001400000|2021-05-14 14:10:00|11696.1|11684.1|11679.6|11667.6|11702.7|11690.7|11679.6|11667.6|338
1621001700000|2021-05-14 14:15:00|11680.6|11668.6|11698.7|11686.7|11700.5|11688.5|11674|11662|325
1621002000000|2021-05-14 14:20:00|11700.5|11688.5|11693.3|11681.3|11703|11691|11688.7|11676.7|325
1621002300000|2021-05-14 14:25:00|11692.1|11680.1|11680.2|11668.2|11692.1|11680.1|11670.8|11658.8|277
1621002600000|2021-05-14 14:30:00|11679.9|11667.9|11671.8|11659.8|11685.9|11673.9|11667.7|11655.7|236
1621002900000|2021-05-14 14:35:00|11670.6|11658.6|11660.9|11648.9|11674.3|11662.3|11659.9|11647.9|223
1621003200000|2021-05-14 14:40:00|11661.2|11649.2|11667.5|11655.5|11674.7|11662.7|11660|11648|325
1621003500000|2021-05-14 14:45:00|11667.8|11655.8|11663.1|11651.1|11667.8|11655.8|11655.3|11643.3|399
1621003800000|2021-05-14 14:50:00|11662.2|11650.2|11672.2|11660.2|11678.4|11666.4|11662.2|11650.2|305
1621004100000|2021-05-14 14:55:00|11671.3|11659.3|11636.3|11624.3|11678.4|11666.4|11635|11623|246
1621004400000|2021-05-14 15:00:00|11637.2|11625.2|11651.2|11639.2|11652.8|11640.8|11633.1|11621.1|350
1621004700000|2021-05-14 15:05:00|11653.7|11641.7|11626.3|11614.3|11654.7|11642.7|11619.4|11607.4|406
1621005000000|2021-05-14 15:10:00|11625.9|11613.9|11645.1|11633.1|11645.1|11633.1|11623.8|11611.8|160
1621005300000|2021-05-14 15:15:00|11645.4|11633.4|11655.4|11643.4|11659.8|11647.8|11640.7|11628.7|187
1621005600000|2021-05-14 15:20:00|11653.9|11641.9|11654.5|11642.5|11655.1|11643.1|11645.1|11633.1|115
1621005900000|2021-05-14 15:25:00|11655.7|11643.7|11657|11645|11664.5|11652.5|11653.2|11641.2|116
1621006200000|2021-05-14 15:30:00|11657.3|11645.3|11667.1|11655.1|11678.3|11666.3|11655.2|11643.2|264
1621006500000|2021-05-14 15:35:00|11668.3|11656.3|11684|11672|11689.9|11677.9|11668.3|11656.3|186
1621006800000|2021-05-14 15:40:00|11685.2|11673.2|11688.6|11676.6|11692.1|11680.1|11682.7|11670.7|152
1621007100000|2021-05-14 15:45:00|11688.3|11676.3|11690.3|11678.3|11695.9|11683.9|11676.8|11664.8|132
1621007400000|2021-05-14 15:50:00|11689|11677|11692.2|11680.2|11696.5|11684.5|11680.3|11668.3|473
1621007700000|2021-05-14 15:55:00|11693.1|11681.1|11693.4|11681.4|11699|11687|11690.3|11678.3|142
1621008000000|2021-05-14 16:00:00|11692.2|11680.2|11683.4|11671.4|11693.4|11681.4|11672.7|11660.7|526
1621008300000|2021-05-14 16:05:00|11682.1|11670.1|11676.6|11664.6|11683.7|11671.7|11673.4|11661.4|145
1621008600000|2021-05-14 16:10:00|11674.1|11662.1|11668.2|11656.2|11680|11668|11656.6|11644.6|190
1621008900000|2021-05-14 16:15:00|11667.3|11655.3|11673.8|11661.8|11674.8|11662.8|11662.3|11650.3|193
1621009200000|2021-05-14 16:20:00|11672.9|11660.9|11662.7|11650.7|11672.9|11660.9|11654.2|11642.2|152
1621009500000|2021-05-14 16:25:00|11664.2|11652.2|11646.1|11634.1|11664.5|11652.5|11638.6|11626.6|194
1621009800000|2021-05-14 16:30:00|11644.9|11632.9|11631.2|11619.2|11646.8|11634.8|11626.5|11614.5|177
1621010100000|2021-05-14 16:35:00|11631.5|11619.5|11634.4|11622.4|11636.8|11624.8|11629.3|11617.3|164
1621010400000|2021-05-14 16:40:00|11635.3|11623.3|11634.4|11622.4|11639.3|11627.3|11628.7|11616.7|112
1621010700000|2021-05-14 16:45:00|11635.6|11623.6|11635.4|11623.4|11637.2|11625.2|11629.4|11617.4|185
1621011000000|2021-05-14 16:50:00|11636.7|11624.7|11630.4|11618.4|11637.6|11625.6|11627.6|11615.6|144
1621011300000|2021-05-14 16:55:00|11630.1|11618.1|11631.4|11619.4|11638.3|11626.3|11628.9|11616.9|89
1621011600000|2021-05-14 17:00:00|11630.5|11618.5|11628.3|11616.3|11635.2|11623.2|11622.1|11610.1|330
1621011900000|2021-05-14 17:05:00|11632.1|11620.1|11635.9|11623.9|11652.7|11640.7|11632.1|11620.1|242
1621012200000|2021-05-14 17:10:00|11635.6|11623.6|11643.4|11631.4|11650.9|11638.9|11631.5|11619.5|109
1621012500000|2021-05-14 17:15:00|11641.2|11629.2|11633.2|11621.2|11641.2|11629.2|11633.2|11621.2|78
1621012800000|2021-05-14 17:20:00|11633.5|11621.5|11631.6|11619.6|11639.1|11627.1|11624.7|11612.7|130
1621013100000|2021-05-14 17:25:00|11630.4|11618.4|11629.7|11617.7|11632.3|11620.3|11624.1|11612.1|99
1621013400000|2021-05-14 17:30:00|11628.8|11616.8|11626.9|11614.9|11635.1|11623.1|11622.8|11610.8|137
1621013700000|2021-05-14 17:35:00|11627.8|11615.8|11626.6|11614.6|11632.2|11620.2|11622.5|11610.5|168
1621014000000|2021-05-14 17:40:00|11627.9|11615.9|11619.1|11607.1|11632.9|11620.9|11617.9|11605.9|94
1621014300000|2021-05-14 17:45:00|11617.9|11605.9|11607.6|11595.6|11624.8|11612.8|11607.6|11595.6|266
1621014600000|2021-05-14 17:50:00|11607.3|11595.3|11644.8|11632.8|11644.8|11632.8|11606.4|11594.4|212
1621014900000|2021-05-14 17:55:00|11645.8|11633.8|11620.4|11608.4|11647.6|11635.6|11618.5|11606.5|541
1621015200000|2021-05-14 18:00:00|11620.7|11608.7|11617.9|11605.9|11624.4|11612.4|11612|11600|410
1621258200000|2021-05-17 13:30:00|11628.2|11616.2|11643.7|11631.7|11658.3|11646.3|11625.9|11613.9|810
1621258500000|2021-05-17 13:35:00|11641.1|11629.1|11641.7|11629.7|11655.1|11643.1|11632.9|11620.9|230
1621258800000|2021-05-17 13:40:00|11640.1|11628.1|11651.9|11639.9|11661.3|11649.3|11640.1|11628.1|74
1621259100000|2021-05-17 13:45:00|11652.3|11640.3|11670.4|11658.4|11674.2|11662.2|11652.3|11640.3|245
1621259400000|2021-05-17 13:50:00|11670.8|11658.8|11673.9|11661.9|11679.4|11667.4|11666.5|11654.5|221
1621259700000|2021-05-17 13:55:00|11674.3|11662.3|11666.4|11654.4|11681.8|11669.8|11662.2|11650.2|175
1621260000000|2021-05-17 14:00:00|11665.6|11653.6|11655.5|11643.5|11674.4|11662.4|11653.7|11641.7|201
1621260300000|2021-05-17 14:05:00|11656.4|11644.4|11665.7|11653.7|11669.4|11657.4|11656.4|11644.4|154
1621260600000|2021-05-17 14:10:00|11662.7|11650.7|11653.1|11641.1|11666.9|11654.9|11650.1|11638.1|219
1621260900000|2021-05-17 14:15:00|11654.8|11642.8|11680.3|11668.3|11681.2|11669.2|11650|11638|372
1621261200000|2021-05-17 14:20:00|11681.6|11669.6|11700.4|11688.4|11707.5|11695.5|11680.7|11668.7|202
1621261500000|2021-05-17 14:25:00|11701.3|11689.3|11697.2|11685.2|11716.8|11704.8|11695.1|11683.1|99
1621261800000|2021-05-17 14:30:00|11698.1|11686.1|11712.7|11700.7|11714.4|11702.4|11693.3|11681.3|104
1621262100000|2021-05-17 14:35:00|11714.7|11702.7|11719.5|11707.5|11723.8|11711.8|11708|11696|166
1621262400000|2021-05-17 14:40:00|11720.4|11708.4|11671.4|11659.4|11720.4|11708.4|11669.8|11657.8|357
1621262700000|2021-05-17 14:45:00|11671|11659|11659.7|11647.7|11671|11659|11655.5|11643.5|148
1621263000000|2021-05-17 14:50:00|11657.2|11645.2|11641.4|11629.4|11658.8|11646.8|11641.4|11629.4|147
1621263300000|2021-05-17 14:55:00|11642.1|11630.1|11654.8|11642.8|11658.2|11646.2|11640.5|11628.5|119
1621263600000|2021-05-17 15:00:00|11654|11642|11655.5|11643.5|11666.4|11654.4|11653.4|11641.4|168
1621263900000|2021-05-17 15:05:00|11657.3|11645.3|11650.3|11638.3|11665.7|11653.7|11640.1|11628.1|172
1621264200000|2021-05-17 15:10:00|11649.4|11637.4|11647.3|11635.3|11652.4|11640.4|11644.1|11632.1|134
1621264500000|2021-05-17 15:15:00|11646.1|11634.1|11654.1|11642.1|11654.9|11642.9|11644.8|11632.8|93
1621264800000|2021-05-17 15:20:00|11654.9|11642.9|11647.4|11635.4|11658.6|11646.6|11645.7|11633.7|98
1621265100000|2021-05-17 15:25:00|11648.2|11636.2|11629.8|11617.8|11651.5|11639.5|11622|11610|143
1621265400000|2021-05-17 15:30:00|11629|11617|11597.9|11585.9|11629.8|11617.8|11595.1|11583.1|250
1621265700000|2021-05-17 15:35:00|11597.5|11585.5|11599.9|11587.9|11615.9|11603.9|11595.9|11583.9|488
1621266000000|2021-05-17 15:40:00|11601.2|11589.2|11598.8|11586.8|11603.3|11591.3|11585.5|11573.5|191
1621266300000|2021-05-17 15:45:00|11597.9|11585.9|11616.5|11604.5|11618.2|11606.2|11595|11583|140
1621266600000|2021-05-17 15:50:00|11617.4|11605.4|11608.9|11596.9|11620.3|11608.3|11601.5|11589.5|88
1621266900000|2021-05-17 15:55:00|11611.8|11599.8|11616.3|11604.3|11616.3|11604.3|11595.6|11583.6|156
1621267200000|2021-05-17 16:00:00|11616|11604|11614.2|11602.2|11617.2|11605.2|11598.5|11586.5|118
1621267500000|2021-05-17 16:05:00|11614.3|11602.3|11613.3|11601.3|11618.9|11606.9|11609.6|11597.6|67
1621267800000|2021-05-17 16:10:00|11614.2|11602.2|11616.9|11604.9|11618.1|11606.1|11613.1|11601.1|51
1621268100000|2021-05-17 16:15:00|11615.6|11603.6|11618.1|11606.1|11619.8|11607.8|11608.9|11596.9|94
1621268400000|2021-05-17 16:20:00|11617.7|11605.7|11621.9|11609.9|11625.4|11613.4|11612.7|11600.7|134
1621268700000|2021-05-17 16:25:00|11623.2|11611.2|11628.2|11616.2|11632.4|11620.4|11620.7|11608.7|75
1621269000000|2021-05-17 16:30:00|11629.4|11617.4|11623.6|11611.6|11633.7|11621.7|11619.9|11607.9|98
1621269300000|2021-05-17 16:35:00|11623.2|11611.2|11620|11608|11628.6|11616.6|11619.5|11607.5|183
1621269600000|2021-05-17 16:40:00|11617.5|11605.5|11623.2|11611.2|11625.7|11613.7|11613.8|11601.8|113
1621269900000|2021-05-17 16:45:00|11625.7|11613.7|11617.4|11605.4|11626.1|11614.1|11613.3|11601.3|97
1621270200000|2021-05-17 16:50:00|11616.5|11604.5|11632.9|11620.9|11633.8|11621.8|11615.8|11603.8|110
1621270500000|2021-05-17 16:55:00|11632.5|11620.5|11640.6|11628.6|11648.3|11636.3|11630.4|11618.4|277
1621270800000|2021-05-17 17:00:00|11639.7|11627.7|11636.2|11624.2|11649.4|11637.4|11635.6|11623.6|169
1621271100000|2021-05-17 17:05:00|11637.5|11625.5|11621.1|11609.1|11643.7|11631.7|11618.7|11606.7|215
1621271400000|2021-05-17 17:10:00|11620.7|11608.7|11632.8|11620.8|11634.9|11622.9|11620.7|11608.7|117
1621271700000|2021-05-17 17:15:00|11632.4|11620.4|11618.5|11606.5|11632.8|11620.8|11618.5|11606.5|94
1621272000000|2021-05-17 17:20:00|11618.9|11606.9|11616.1|11604.1|11627.7|11615.7|11615.7|11603.7|146
1621272300000|2021-05-17 17:25:00|11615.7|11603.7|11631.2|11619.2|11631.7|11619.7|11614.9|11602.9|170
1621272600000|2021-05-17 17:30:00|11632.1|11620.1|11624.1|11612.1|11636.2|11624.2|11621.5|11609.5|231
1621272900000|2021-05-17 17:35:00|11624.5|11612.5|11638.1|11626.1|11639.3|11627.3|11623.6|11611.6|158
1621273200000|2021-05-17 17:40:00|11637.2|11625.2|11635.9|11623.9|11644.3|11632.3|11631.7|11619.7|122
1621273500000|2021-05-17 17:45:00|11636.7|11624.7|11651.1|11639.1|11652.7|11640.7|11635.5|11623.5|186
1621273800000|2021-05-17 17:50:00|11652|11640|11651|11639|11657.7|11645.7|11649.1|11637.1|208
1621274100000|2021-05-17 17:55:00|11651.9|11639.9|11634.5|11622.5|11652.7|11640.7|11630.3|11618.3|680
1621274400000|2021-05-17 18:00:00|11632|11620|11647.6|11635.6|11647.6|11635.6|11630.3|11618.3|393
1621344600000|2021-05-18 13:30:00|11705.6|11693.6|11748.6|11736.6|11782.2|11770.2|11703.2|11691.2|872
1621344900000|2021-05-18 13:35:00|11749.4|11737.4|11772.1|11760.1|11772.1|11760.1|11749.4|11737.4|282
1621345200000|2021-05-18 13:40:00|11773.8|11761.8|11759.4|11747.4|11781.8|11769.8|11756.1|11744.1|324
1621345500000|2021-05-18 13:45:00|11757.4|11745.4|11760.6|11748.6|11771.1|11759.1|11747.7|11735.7|389
1621345800000|2021-05-18 13:50:00|11760.2|11748.2|11740.6|11728.6|11762.3|11750.3|11734.4|11722.4|226
1621346100000|2021-05-18 13:55:00|11741|11729|11744.8|11732.8|11752.3|11740.3|11739|11727|133
1621346400000|2021-05-18 14:00:00|11746.1|11734.1|11736.9|11724.9|11767.8|11755.8|11732.8|11720.8|144
1621346700000|2021-05-18 14:05:00|11741.2|11729.2|11728|11716|11751.6|11739.6|11727.1|11715.1|186
1621347000000|2021-05-18 14:10:00|11727.2|11715.2|11728.1|11716.1|11739.7|11727.7|11726.4|11714.4|221
1621347300000|2021-05-18 14:15:00|11730.6|11718.6|11743.6|11731.6|11744|11732|11723.1|11711.1|134
1621347600000|2021-05-18 14:20:00|11742.3|11730.3|11756.5|11744.5|11760.7|11748.7|11739.4|11727.4|225
1621347900000|2021-05-18 14:25:00|11757.3|11745.3|11750.2|11738.2|11759.8|11747.8|11750.2|11738.2|75
1621348200000|2021-05-18 14:30:00|11749.8|11737.8|11738.2|11726.2|11750.7|11738.7|11735.6|11723.6|133
1621348500000|2021-05-18 14:35:00|11736.9|11724.9|11732.7|11720.7|11738.2|11726.2|11724|11712|137
1621348800000|2021-05-18 14:40:00|11731.9|11719.9|11735.6|11723.6|11743.2|11731.2|11730.6|11718.6|120
1621349100000|2021-05-18 14:45:00|11733.9|11721.9|11730.6|11718.6|11739.4|11727.4|11729.7|11717.7|317
1621349400000|2021-05-18 14:50:00|11729.7|11717.7|11738|11726|11738|11726|11727.3|11715.3|113
1621349700000|2021-05-18 14:55:00|11738.4|11726.4|11740.1|11728.1|11742.2|11730.2|11734.7|11722.7|70
1621350000000|2021-05-18 15:00:00|11741|11729|11740.5|11728.5|11741|11729|11731.3|11719.3|114
1621350300000|2021-05-18 15:05:00|11739.6|11727.6|11737.2|11725.2|11744.6|11732.6|11735.1|11723.1|90
1621350600000|2021-05-18 15:10:00|11736.3|11724.3|11734.7|11722.7|11740.5|11728.5|11733.8|11721.8|61
1621350900000|2021-05-18 15:15:00|11732.2|11720.2|11723.1|11711.1|11738.1|11726.1|11722.3|11710.3|131
1621351200000|2021-05-18 15:20:00|11722.3|11710.3|11719|11707|11726.8|11714.8|11716.5|11704.5|109
1621351500000|2021-05-18 15:25:00|11718.6|11706.6|11719.9|11707.9|11724.9|11712.9|11716.5|11704.5|171
1621351800000|2021-05-18 15:30:00|11719.5|11707.5|11719.1|11707.1|11723.3|11711.3|11713.3|11701.3|101
1621352100000|2021-05-18 15:35:00|11721.6|11709.6|11746.2|11734.2|11746.2|11734.2|11719.9|11707.9|91
1621352400000|2021-05-18 15:40:00|11745.8|11733.8|11747.4|11735.4|11747.4|11735.4|11735.8|11723.8|115
1621352700000|2021-05-18 15:45:00|11745.8|11733.8|11750.8|11738.8|11754.1|11742.1|11745.8|11733.8|81
1621353000000|2021-05-18 15:50:00|11751.2|11739.2|11754.5|11742.5|11757.9|11745.9|11751.2|11739.2|84
1621353300000|2021-05-18 15:55:00|11755.8|11743.8|11765.8|11753.8|11768.3|11756.3|11755.8|11743.8|186
1621353600000|2021-05-18 16:00:00|11765.4|11753.4|11756.7|11744.7|11765.8|11753.8|11751.6|11739.6|117
1621353900000|2021-05-18 16:05:00|11757.5|11745.5|11771.3|11759.3|11774.2|11762.2|11757.5|11745.5|140
1621354200000|2021-05-18 16:10:00|11770.9|11758.9|11770.9|11758.9|11775.5|11763.5|11768.4|11756.4|126
1621354500000|2021-05-18 16:15:00|11770.1|11758.1|11773|11761|11779.2|11767.2|11770.1|11758.1|197
1621354800000|2021-05-18 16:20:00|11773.8|11761.8|11782.2|11770.2|11783.9|11771.9|11772.2|11760.2|116
1621355100000|2021-05-18 16:25:00|11781.4|11769.4|11785.1|11773.1|11786|11774|11778|11766|55
1621355400000|2021-05-18 16:30:00|11784.7|11772.7|11795.1|11783.1|11799.3|11787.3|11781|11769|122
1621355700000|2021-05-18 16:35:00|11793.5|11781.5|11782.2|11770.2|11796|11784|11780.9|11768.9|139
1621356000000|2021-05-18 16:40:00|11780.9|11768.9|11785.1|11773.1|11798.4|11786.4|11780.9|11768.9|125
1621356300000|2021-05-18 16:45:00|11788.5|11776.5|11793.5|11781.5|11799.8|11787.8|11788.5|11776.5|136
1621356600000|2021-05-18 16:50:00|11793.1|11781.1|11793.6|11781.6|11798.1|11786.1|11784.4|11772.4|162
1621356900000|2021-05-18 16:55:00|11794.4|11782.4|11795.7|11783.7|11801.9|11789.9|11793.6|11781.6|152
1621357200000|2021-05-18 17:00:00|11796.1|11784.1|11818.6|11806.6|11818.6|11806.6|11794.8|11782.8|195
1621357500000|2021-05-18 17:05:00|11819.8|11807.8|11817.3|11805.3|11824.4|11812.4|11817.3|11805.3|128
1621357800000|2021-05-18 17:10:00|11816.9|11804.9|11806.5|11794.5|11816.9|11804.9|11801.1|11789.1|77
1621358100000|2021-05-18 17:15:00|11807.7|11795.7|11778.6|11766.6|11810.7|11798.7|11778.6|11766.6|119
1621358400000|2021-05-18 17:20:00|11778.2|11766.2|11794.4|11782.4|11797.3|11785.3|11776.1|11764.1|104
1621358700000|2021-05-18 17:25:00|11795.2|11783.2|11806.9|11794.9|11807.3|11795.3|11783.2|11771.2|176
1621359000000|2021-05-18 17:30:00|11804.8|11792.8|11794.4|11782.4|11813.5|11801.5|11791.9|11779.9|109
1621359300000|2021-05-18 17:35:00|11796.9|11784.9|11797.7|11785.7|11805.2|11793.2|11793.5|11781.5|129
1621359600000|2021-05-18 17:40:00|11798.6|11786.6|11796.1|11784.1|11798.6|11786.6|11779.8|11767.8|139
1621359900000|2021-05-18 17:45:00|11795.7|11783.7|11792.9|11780.9|11804.5|11792.5|11784.4|11772.4|159
1621360200000|2021-05-18 17:50:00|11792.5|11780.5|11794.1|11782.1|11798.7|11786.7|11787.9|11775.9|95
1621360500000|2021-05-18 17:55:00|11792.4|11780.4|11779.6|11767.6|11795|11783|11766.2|11754.2|615
1621360800000|2021-05-18 18:00:00|11780.4|11768.4|11786.7|11774.7|11794.5|11781.8|11776.7|11758.2|384
1621431000000|2021-05-19 13:30:00|11754.6|11742.6|11741|11729|11763.5|11751.5|11712.6|11700.6|385
1621431300000|2021-05-19 13:35:00|11740.2|11728.2|11712.3|11700.3|11740.2|11728.2|11711.8|11699.8|179
1621431600000|2021-05-19 13:40:00|11711.4|11699.4|11723.5|11711.5|11726.8|11714.8|11709.3|11697.3|231
1621431900000|2021-05-19 13:45:00|11724.4|11712.4|11720.6|11708.6|11727.7|11715.7|11709.4|11697.4|200
1621432200000|2021-05-19 13:50:00|11719.4|11707.4|11716|11704|11723.9|11711.9|11711|11699|202
1621432500000|2021-05-19 13:55:00|11716.9|11704.9|11749|11737|11750.2|11738.2|11716|11704|214
1621432800000|2021-05-19 14:00:00|11749.4|11737.4|11756.1|11744.1|11766.5|11754.5|11743.2|11731.2|283
1621433100000|2021-05-19 14:05:00|11754.4|11742.4|11728.6|11716.6|11754.4|11742.4|11727.4|11715.4|191
1621433400000|2021-05-19 14:10:00|11725.7|11713.7|11749.9|11737.9|11752.4|11740.4|11722|11710|154
1621433700000|2021-05-19 14:15:00|11750.3|11738.3|11757.4|11745.4|11763.7|11751.7|11747.4|11735.4|100
1621434000000|2021-05-19 14:20:00|11758.2|11746.2|11777.9|11765.9|11782|11770|11757.4|11745.4|139
1621434300000|2021-05-19 14:25:00|11776.2|11764.2|11772.9|11760.9|11783.3|11771.3|11762.5|11750.5|189
1621434600000|2021-05-19 14:30:00|11773.8|11761.8|11770.4|11758.4|11782.9|11770.9|11768.7|11756.7|161
1621434900000|2021-05-19 14:35:00|11770.8|11758.8|11785.5|11773.5|11785.5|11773.5|11767.5|11755.5|167
1621435200000|2021-05-19 14:40:00|11789.2|11777.2|11788.4|11776.4|11792.6|11780.6|11785|11773|167
1621435500000|2021-05-19 14:45:00|11788|11776|11784.3|11772.3|11791.4|11779.4|11778.8|11766.8|147
1621435800000|2021-05-19 14:50:00|11785.5|11773.5|11794.7|11782.7|11796.4|11784.4|11783.9|11771.9|118
1621436100000|2021-05-19 14:55:00|11793.9|11781.9|11792.2|11780.2|11794.7|11782.7|11785.6|11773.6|119
1621436400000|2021-05-19 15:00:00|11789.7|11777.7|11778.9|11766.9|11790.1|11778.1|11778.5|11766.5|108
1621436700000|2021-05-19 15:05:00|11778.1|11766.1|11787.3|11775.3|11787.3|11775.3|11776.4|11764.4|92
1621437000000|2021-05-19 15:10:00|11787.7|11775.7|11801.5|11789.5|11801.5|11789.5|11787.3|11775.3|102
1621437300000|2021-05-19 15:15:00|11804|11792|11796.6|11784.6|11830.3|11818.3|11796.6|11784.6|156
1621437600000|2021-05-19 15:20:00|11796.2|11784.2|11794.1|11782.1|11796.6|11784.6|11784.9|11772.9|188
1621437900000|2021-05-19 15:25:00|11793.6|11781.6|11782.5|11770.5|11799.9|11787.9|11781.2|11769.2|108
1621438200000|2021-05-19 15:30:00|11783.3|11771.3|11777.4|11765.4|11784.1|11772.1|11772.5|11760.5|198
1621438500000|2021-05-19 15:35:00|11779.1|11767.1|11782.4|11770.4|11788.3|11776.3|11778.3|11766.3|119
1621438800000|2021-05-19 15:40:00|11781.6|11769.6|11782|11770|11784.5|11772.5|11769.1|11757.1|103
1621439100000|2021-05-19 15:45:00|11782.8|11770.8|11785.8|11773.8|11787.4|11775.4|11779.9|11767.9|190
1621439400000|2021-05-19 15:50:00|11786.2|11774.2|11777.8|11765.8|11786.6|11774.6|11774.9|11762.9|89
1621439700000|2021-05-19 15:55:00|11778.3|11766.3|11781.6|11769.6|11785|11773|11777|11765|102
1621440000000|2021-05-19 16:00:00|11780.8|11768.8|11776.6|11764.6|11784.1|11772.1|11774.1|11762.1|98
1621440300000|2021-05-19 16:05:00|11777.4|11765.4|11780|11768|11780.8|11768.8|11770.4|11758.4|122
1621440600000|2021-05-19 16:10:00|11780.4|11768.4|11780|11768|11784.6|11772.6|11780|11768|38
1621440900000|2021-05-19 16:15:00|11782.1|11770.1|11795.1|11783.1|11796.8|11784.8|11781.3|11769.3|114
1621441200000|2021-05-19 16:20:00|11796.8|11784.8|11803.5|11791.5|11808.1|11796.1|11796|11784|88
1621441500000|2021-05-19 16:25:00|11803.1|11791.1|11803.9|11791.9|11808.1|11796.1|11792.7|11780.7|206
1621441800000|2021-05-19 16:30:00|11804.3|11792.3|11824.3|11812.3|11825.1|11813.1|11804.3|11792.3|120
1621442100000|2021-05-19 16:35:00|11823.5|11811.5|11835.1|11823.1|11846.7|11834.7|11823.5|11811.5|163
1621442400000|2021-05-19 16:40:00|11834.2|11822.2|11843|11831|11848|11836|11833.4|11821.4|65
1621442700000|2021-05-19 16:45:00|11842.2|11830.2|11846.4|11834.4|11855.1|11843.1|11841.8|11829.8|113
1621443000000|2021-05-19 16:50:00|11847.7|11835.7|11833.1|11821.1|11847.7|11835.7|11829.3|11817.3|85
1621443300000|2021-05-19 16:55:00|11833.9|11821.9|11841|11829|11846|11834|11832.6|11820.6|47
1621443600000|2021-05-19 17:00:00|11841.9|11829.9|11839.8|11827.8|11846.9|11834.9|11839.8|11827.8|33
1621443900000|2021-05-19 17:05:00|11840.6|11828.6|11851.9|11839.9|11851.9|11839.9|11838.6|11826.6|52
1621444200000|2021-05-19 17:10:00|11851.5|11839.5|11849.9|11837.9|11856.1|11844.1|11842.8|11830.8|63
1621444500000|2021-05-19 17:15:00|11849.4|11837.4|11826.1|11814.1|11849.4|11837.4|11822.8|11810.8|115
1621444800000|2021-05-19 17:20:00|11825.3|11813.3|11828.6|11816.6|11832.3|11820.3|11822.8|11810.8|93
1621445100000|2021-05-19 17:25:00|11829.8|11817.8|11839.9|11827.9|11840.3|11828.3|11829|11817|60
1621445400000|2021-05-19 17:30:00|11840.7|11828.7|11844.1|11832.1|11847.8|11835.8|11840.4|11828.4|57
1621445700000|2021-05-19 17:35:00|11843.7|11831.7|11836.2|11824.2|11849.1|11837.1|11832|11820|107
1621446000000|2021-05-19 17:40:00|11835.7|11823.7|11827.5|11815.5|11836.2|11824.2|11824.5|11812.5|67
1621446300000|2021-05-19 17:45:00|11827|11815|11815.9|11803.9|11837.9|11825.9|11812.5|11800.5|113
1621446600000|2021-05-19 17:50:00|11816.7|11804.7|11806.3|11794.3|11816.7|11804.7|11804.6|11792.6|73
1621446900000|2021-05-19 17:55:00|11806.8|11794.8|11812.1|11800.1|11817.6|11805.6|11793.4|11781.4|485
1621447200000|2021-05-19 18:00:00|11813|11801|11802.8|11782.8|11822.5|11810.5|11795.9|11781.9|272
1621517400000|2021-05-20 13:30:00|11828.2|11816.2|11831|11819|11859.7|11845.3|11815.5|11803.5|222
1621517700000|2021-05-20 13:35:00|11825.2|11813.2|11789.2|11777.2|11825.2|11813.2|11778.8|11766.8|271
1621518000000|2021-05-20 13:40:00|11787.5|11775.5|11752|11740|11787.5|11775.5|11746.6|11734.6|230
1621518300000|2021-05-20 13:45:00|11750.8|11738.8|11747.9|11735.9|11758.7|11746.7|11742.8|11730.8|298
1621518600000|2021-05-20 13:50:00|11747.1|11735.1|11743.2|11731.2|11749.6|11737.6|11734.3|11722.3|171
1621518900000|2021-05-20 13:55:00|11742.7|11730.7|11745.8|11733.8|11753.2|11741.2|11740.7|11728.7|121
1621519200000|2021-05-20 14:00:00|11745.3|11733.3|11712.4|11700.4|11745.3|11733.3|11707|11695|222
1621519500000|2021-05-20 14:05:00|11709.1|11697.1|11730|11718|11730.4|11718.4|11707|11695|226
1621519800000|2021-05-20 14:10:00|11729.2|11717.2|11722.3|11710.3|11732.1|11720.1|11718.9|11706.9|156
1621520100000|2021-05-20 14:15:00|11721.5|11709.5|11721.4|11709.4|11722.3|11710.3|11709.7|11697.7|156
1621520400000|2021-05-20 14:20:00|11722.2|11710.2|11709.7|11697.7|11723.5|11711.5|11708|11696|206
1621520700000|2021-05-20 14:25:00|11705.8|11693.8|11711.7|11699.7|11722.5|11710.5|11704.6|11692.6|113
1621521000000|2021-05-20 14:30:00|11711.3|11699.3|11704.3|11692.3|11712.1|11700.1|11702.6|11690.6|133
1621521300000|2021-05-20 14:35:00|11705.1|11693.1|11708.4|11696.4|11708.8|11696.8|11682.8|11670.8|311
1621521600000|2021-05-20 14:40:00|11708.8|11696.8|11708.9|11696.9|11717.3|11705.3|11706.3|11694.3|107
1621521900000|2021-05-20 14:45:00|11711.4|11699.4|11712.4|11700.4|11720.6|11708.6|11708.6|11696.6|74
1621522200000|2021-05-20 14:50:00|11711.2|11699.2|11727.1|11715.1|11727.1|11715.1|11707.7|11695.7|117
1621522500000|2021-05-20 14:55:00|11726.6|11714.6|11728.8|11716.8|11730|11718|11714.2|11702.2|129
1621522800000|2021-05-20 15:00:00|11730|11718|11727.2|11715.2|11746.3|11734.3|11726.3|11714.3|165
1621523100000|2021-05-20 15:05:00|11725.9|11713.9|11739.8|11727.8|11743.5|11731.5|11720.9|11708.9|113
1621523400000|2021-05-20 15:10:00|11739.3|11727.3|11750.9|11738.9|11764.4|11752.4|11739.3|11727.3|205
1621523700000|2021-05-20 15:15:00|11751.3|11739.3|11750.6|11738.6|11753.1|11741.1|11739.8|11727.8|135
1621524000000|2021-05-20 15:20:00|11749.4|11737.4|11755.3|11743.3|11759.4|11747.4|11746.9|11734.9|82
1621524300000|2021-05-20 15:25:00|11757.3|11745.3|11771.9|11759.9|11774.4|11762.4|11753.5|11741.5|143
1621524600000|2021-05-20 15:30:00|11773.2|11761.2|11776.9|11764.9|11781.9|11769.9|11766.1|11754.1|93
1621524900000|2021-05-20 15:35:00|11776.1|11764.1|11770.3|11758.3|11781.9|11769.9|11766.9|11754.9|72
1621525200000|2021-05-20 15:40:00|11771.1|11759.1|11782.4|11770.4|11786.2|11774.2|11771.1|11759.1|80
1621525500000|2021-05-20 15:45:00|11782.9|11770.9|11773.7|11761.7|11785.4|11773.4|11770.4|11758.4|123
1621525800000|2021-05-20 15:50:00|11772.9|11760.9|11753.7|11741.7|11775.4|11763.4|11753.7|11741.7|158
1621526100000|2021-05-20 15:55:00|11752.9|11740.9|11770.8|11758.8|11775|11763|11752.5|11740.5|125
1621526400000|2021-05-20 16:00:00|11770|11758|11768.7|11756.7|11775|11763|11763.7|11751.7|72
1621526700000|2021-05-20 16:05:00|11767.9|11755.9|11771.3|11759.3|11771.7|11759.7|11764.5|11752.5|63
1621527000000|2021-05-20 16:10:00|11771.7|11759.7|11783.3|11771.3|11785.5|11773.5|11769.6|11757.6|95
1621527300000|2021-05-20 16:15:00|11782.1|11770.1|11804.2|11792.2|11805.5|11793.5|11782.1|11770.1|195
1621527600000|2021-05-20 16:20:00|11803.8|11791.8|11810.5|11798.5|11813|11801|11793.8|11781.8|150
1621527900000|2021-05-20 16:25:00|11809.6|11797.6|11825.1|11813.1|11828.8|11816.8|11805.5|11793.5|167
1621528200000|2021-05-20 16:30:00|11825.5|11813.5|11812.5|11800.5|11829.6|11817.6|11810.5|11798.5|130
1621528500000|2021-05-20 16:35:00|11812.1|11800.1|11824.7|11812.7|11826.3|11814.3|11812.1|11800.1|73
1621528800000|2021-05-20 16:40:00|11825.5|11813.5|11815|11803|11832.5|11820.5|11804.4|11792.4|191
1621529100000|2021-05-20 16:45:00|11814.5|11802.5|11813.8|11801.8|11825.4|11813.4|11813.8|11801.8|77
1621529400000|2021-05-20 16:50:00|11813.4|11801.4|11801.8|11789.8|11813.4|11801.4|11796.3|11784.3|62
1621529700000|2021-05-20 16:55:00|11801|11789|11806.4|11794.4|11809.4|11797.4|11799.4|11787.4|137
1621530000000|2021-05-20 17:00:00|11807.2|11795.2|11797.7|11785.7|11808.5|11796.5|11794.8|11782.8|85
1621530300000|2021-05-20 17:05:00|11797.3|11785.3|11789|11777|11797.7|11785.7|11788.2|11776.2|140
1621530600000|2021-05-20 17:10:00|11786.6|11774.6|11791.9|11779.9|11799.4|11787.4|11785.7|11773.7|87
1621530900000|2021-05-20 17:15:00|11792.7|11780.7|11798.3|11786.3|11799.8|11787.8|11792.7|11780.7|92
1621531200000|2021-05-20 17:20:00|11800|11788|11807.5|11795.5|11807.5|11795.5|11794.6|11782.6|107
1621531500000|2021-05-20 17:25:00|11808.3|11796.3|11801.3|11789.3|11809.1|11797.1|11800|11788|64
1621531800000|2021-05-20 17:30:00|11802.1|11790.1|11805.1|11793.1|11809.1|11797.1|11802.1|11790.1|35
1621532100000|2021-05-20 17:35:00|11803.4|11791.4|11808.8|11796.8|11808.8|11796.8|11800.1|11788.1|86
1621532400000|2021-05-20 17:40:00|11808.4|11796.4|11808.8|11796.8|11810.9|11798.9|11805.1|11793.1|96
1621532700000|2021-05-20 17:45:00|11809.6|11797.6|11817.6|11805.6|11817.6|11805.6|11805.1|11793.1|193
1621533000000|2021-05-20 17:50:00|11815.1|11803.1|11801.7|11789.7|11815.1|11803.1|11793.4|11781.4|163
1621533300000|2021-05-20 17:55:00|11800.5|11788.5|11777.6|11765.6|11800.5|11788.5|11777.6|11765.6|538
1621533600000|2021-05-20 18:00:00|11777.2|11765.2|11762.2|11750.2|11781.8|11769.8|11761.1|11749.1|475
1621603800000|2021-05-21 13:30:00|11792|11780|11794.6|11782.6|11808.9|11795.2|11777.5|11765.5|163
1621604100000|2021-05-21 13:35:00|11796.6|11784.6|11820.2|11808.2|11829.3|11817.3|11796.6|11784.6|104
1621604400000|2021-05-21 13:40:00|11821.5|11809.5|11822.3|11810.3|11830.2|11818.2|11814.3|11802.3|110
1621604700000|2021-05-21 13:45:00|11823.1|11811.1|11818.5|11806.5|11826.8|11814.8|11806.8|11794.8|191
1621605000000|2021-05-21 13:50:00|11819|11807|11833.4|11821.4|11837.1|11825.1|11818.5|11806.5|139
1621605300000|2021-05-21 13:55:00|11832.6|11820.6|11830.4|11818.4|11842.1|11830.1|11822.6|11810.6|133
1621605600000|2021-05-21 14:00:00|11828.4|11816.4|11849.7|11837.7|11864.4|11852.4|11827.8|11815.8|280
1621605900000|2021-05-21 14:05:00|11852.1|11840.1|11863|11851|11864.7|11852.7|11844.7|11832.7|161
1621606200000|2021-05-21 14:10:00|11863.4|11851.4|11846.1|11834.1|11865.5|11853.5|11844.9|11832.9|166
1621606500000|2021-05-21 14:15:00|11846.9|11834.9|11840.2|11828.2|11853.2|11841.2|11830.9|11818.8|182
1621606800000|2021-05-21 14:20:00|11839.4|11827.4|11840.9|11828.9|11848.5|11836.5|11832.6|11820.6|93
1621607100000|2021-05-21 14:25:00|11841.4|11829.4|11841.1|11829.1|11851.2|11839.2|11841|11829|86
1621607400000|2021-05-21 14:30:00|11842.3|11830.3|11844.6|11832.6|11847.9|11835.9|11841.1|11829.1|55
1621607700000|2021-05-21 14:35:00|11843.4|11831.4|11850.7|11838.7|11854|11842|11842.1|11830.1|160
1621608000000|2021-05-21 14:40:00|11852.8|11840.8|11846.4|11834.4|11853.2|11841.2|11841.4|11829.4|106
1621608300000|2021-05-21 14:45:00|11846.9|11834.9|11844.8|11832.8|11855|11843|11842.3|11830.3|102
1621608600000|2021-05-21 14:50:00|11843.9|11831.9|11846.9|11834.9|11852.4|11840.4|11840.8|11828.8|63
1621608900000|2021-05-21 14:55:00|11847.4|11835.4|11853.3|11841.3|11853.3|11841.3|11845.5|11833.5|61
1621609200000|2021-05-21 15:00:00|11854.6|11842.6|11850.8|11838.8|11859.2|11847.2|11848.3|11836.3|56
1621609500000|2021-05-21 15:05:00|11848.3|11836.3|11832|11820|11849.1|11837.1|11821.8|11809.8|138
1621609800000|2021-05-21 15:10:00|11831.2|11819.2|11831.5|11819.5|11838.6|11826.6|11825.3|11813.3|58
1621610100000|2021-05-21 15:15:00|11829.5|11817.5|11828.6|11816.6|11841.1|11829.1|11822.8|11810.8|49
1621610400000|2021-05-21 15:20:00|11829.8|11817.8|11828.6|11816.6|11837.4|11825.4|11823.6|11811.6|46
1621610700000|2021-05-21 15:25:00|11829.9|11817.9|11842.2|11830.2|11844.4|11832.4|11827|11815|113
1621611000000|2021-05-21 15:30:00|11843.5|11831.5|11839.7|11827.7|11846|11834|11837.2|11825.2|71
1621611300000|2021-05-21 15:35:00|11839|11827|11823.5|11811.5|11840.2|11828.2|11823.1|11811.1|54
1621611600000|2021-05-21 15:40:00|11823.1|11811.1|11814.8|11802.8|11834.2|11822.2|11812.9|11800.9|146
1621611900000|2021-05-21 15:45:00|11814.3|11802.3|11826.8|11814.8|11831.3|11819.3|11810.3|11798.3|106
1621612200000|2021-05-21 15:50:00|11829.6|11817.6|11822.3|11810.3|11831.8|11819.8|11822.3|11810.3|77
1621612500000|2021-05-21 15:55:00|11822.8|11810.8|11829.2|11817.2|11831.7|11819.7|11822.3|11810.3|117
1621612800000|2021-05-21 16:00:00|11829.6|11817.6|11814.5|11802.5|11835.1|11823.1|11814|11802|116
1621613100000|2021-05-21 16:05:00|11814|11802|11826|11814|11827.3|11815.3|11812.3|11800.3|163
1621613400000|2021-05-21 16:10:00|11826.7|11814.7|11841.1|11829.1|11842.7|11830.7|11826|11814|68
1621613700000|2021-05-21 16:15:00|11840.7|11828.7|11837.4|11825.4|11843.9|11831.9|11836.6|11824.6|30
1621614000000|2021-05-21 16:20:00|11834.9|11822.9|11837.3|11825.3|11837.3|11825.3|11825.1|11813.1|60
1621614300000|2021-05-21 16:25:00|11836.5|11824.5|11835.7|11823.7|11838.5|11826.5|11833.2|11821.2|64
1621614600000|2021-05-21 16:30:00|11837.4|11825.4|11821.4|11809.4|11837.4|11825.4|11819.8|11807.8|95
1621614900000|2021-05-21 16:35:00|11822.1|11810.1|11812.9|11800.9|11822.1|11810.1|11805.8|11793.8|172
1621615200000|2021-05-21 16:40:00|11812.2|11800.2|11812.6|11800.6|11817.9|11805.9|11811.2|11799.2|102
1621615500000|2021-05-21 16:45:00|11813.1|11801.1|11824.1|11812.1|11826.6|11814.6|11813.1|11801.1|75
1621615800000|2021-05-21 16:50:00|11824.8|11812.8|11821.6|11809.6|11826.6|11814.6|11815.3|11803.3|64
1621616100000|2021-05-21 16:55:00|11822.8|11810.8|11830.8|11818.8|11830.8|11818.8|11822.8|11810.8|105
1621616400000|2021-05-21 17:00:00|11830|11818|11834.1|11822.1|11834.1|11822.1|11830|11818|45
1621616700000|2021-05-21 17:05:00|11834.6|11822.6|11832.4|11820.4|11835.1|11823.1|11826.6|11814.6|44
1621617000000|2021-05-21 17:10:00|11833.2|11821.2|11844.2|11832.2|11844.2|11832.2|11832.4|11820.4|73
1621617300000|2021-05-21 17:15:00|11842.9|11830.9|11844.2|11832.2|11845|11833|11836.2|11824.2|48
1621617600000|2021-05-21 17:20:00|11842.1|11830.1|11841.7|11829.7|11842.9|11830.9|11835.7|11823.7|27
1621617900000|2021-05-21 17:25:00|11840.9|11828.9|11852.5|11840.5|11864.2|11852.2|11840.9|11828.9|88
1621618200000|2021-05-21 17:30:00|11850.8|11838.8|11847.5|11835.5|11858|11846|11846.3|11834.3|47
1621618500000|2021-05-21 17:35:00|11848.8|11836.8|11860.5|11848.5|11861.7|11849.7|11845.8|11833.8|69
1621618800000|2021-05-21 17:40:00|11859.2|11847.2|11865.7|11853.7|11867.7|11855.7|11859.2|11847.2|170
1621619100000|2021-05-21 17:45:00|11866.1|11854.1|11885.7|11873.7|11886.9|11874.9|11865.2|11853.2|268
1621619400000|2021-05-21 17:50:00|11886.5|11874.5|11888.4|11876.4|11899.6|11887.6|11885.7|11873.7|303
1621619700000|2021-05-21 17:55:00|11889.1|11877.1|11899.6|11887.6|11899.9|11887.9|11876.8|11864.8|449
1621620000000|2021-05-21 18:00:00|11897.1|11885.1|11903.1|11891.1|11903.6|11891.6|11891.3|11879.3|411
1621863000000|2021-05-24 13:30:00|11858.7|11846.7|11843.4|11831.4|11869|11857|11837.3|11825.3|307
1621863300000|2021-05-24 13:35:00|11843.9|11831.9|11842.2|11830.2|11847.2|11835.2|11817.4|11804.9|280
1621863600000|2021-05-24 13:40:00|11842.9|11830.9|11819|11807|11845.4|11833.4|11810.3|11798.3|154
1621863900000|2021-05-24 13:45:00|11817.9|11805.9|11819.7|11807.7|11832.2|11820.2|11810.9|11798.9|215
1621864200000|2021-05-24 13:50:00|11821.1|11809.1|11794|11782|11822.2|11810.2|11791|11779|156
1621864500000|2021-05-24 13:55:00|11793.5|11781.5|11819|11807|11832.2|11820.2|11786|11774|218
1621864800000|2021-05-24 14:00:00|11820.5|11808.5|11787.2|11775.2|11827.2|11815.2|11781.2|11769.2|195
1621865100000|2021-05-24 14:05:00|11786|11774|11807|11795|11809.4|11797.4|11786|11774|154
1621865400000|2021-05-24 14:10:00|11807.7|11795.7|11803.8|11791.8|11812.7|11800.7|11789.3|11777.3|96
1621865700000|2021-05-24 14:15:00|11803.1|11791.1|11794.3|11782.3|11803.6|11791.6|11788.4|11776.4|124
1621866000000|2021-05-24 14:20:00|11796.3|11784.3|11799.5|11787.5|11804.8|11792.8|11792.6|11780.6|98
1621866300000|2021-05-24 14:25:00|11800|11788|11800.3|11788.3|11802|11790|11796.8|11784.8|69
1621866600000|2021-05-24 14:30:00|11802.1|11790.1|11799.9|11787.9|11805.1|11793.1|11795.1|11783.1|61
1621866900000|2021-05-24 14:35:00|11799.2|11787.2|11815.8|11803.8|11816|11804|11797.2|11785.2|98
1621867200000|2021-05-24 14:40:00|11814|11802|11830.6|11818.6|11832.6|11820.6|11813.3|11801.3|95
1621867500000|2021-05-24 14:45:00|11831.8|11819.8|11851.9|11839.9|11863.2|11851.2|11831.8|11819.8|182
1621867800000|2021-05-24 14:50:00|11851.2|11839.2|11859.4|11847.4|11861.9|11849.9|11840|11828|69
1621868100000|2021-05-24 14:55:00|11858.2|11846.2|11851.8|11839.8|11859.4|11847.4|11849.4|11835|69
1621868400000|2021-05-24 15:00:00|11852.3|11840.3|11835.7|11823.7|11854.3|11842.3|11835|11823|67
1621868700000|2021-05-24 15:05:00|11834.7|11822.7|11837.2|11825.2|11843.2|11831.2|11833.2|11821.2|57
1621869000000|2021-05-24 15:10:00|11840.2|11828.2|11833.3|11821.3|11846.3|11834.3|11830|11818|42
1621869300000|2021-05-24 15:15:00|11834.3|11822.3|11827|11815|11848.1|11836.1|11827|11815|47
1621869600000|2021-05-24 15:20:00|11827.6|11815.6|11812.3|11800.3|11827.6|11815.6|11812.2|11800.2|76
1621869900000|2021-05-24 15:25:00|11813|11801|11804.1|11792.1|11814.8|11802.8|11804.1|11792.1|74
1621870200000|2021-05-24 15:30:00|11803.6|11791.6|11799.5|11787.5|11807|11795|11797|11785|83
1621870500000|2021-05-24 15:35:00|11800.6|11788.6|11799.3|11787.3|11802.7|11790.7|11794.7|11782.7|77
1621870800000|2021-05-24 15:40:00|11799.9|11787.9|11814.5|11802.5|11814.5|11802.5|11794.5|11782.5|99
1621871100000|2021-05-24 15:45:00|11813.8|11801.8|11822.9|11810.9|11824.7|11812.7|11811.7|11799.7|32
1621871400000|2021-05-24 15:50:00|11822.2|11810.2|11823.8|11811.8|11825.6|11813.6|11816|11804|68
1621871700000|2021-05-24 15:55:00|11821.3|11809.3|11810.7|11798.7|11823.1|11811.1|11809.9|11797.9|47
1621872000000|2021-05-24 16:00:00|11809.4|11797.4|11811.7|11799.7|11817.3|11805.3|11806|11794|43
1621872300000|2021-05-24 16:05:00|11812.5|11800.5|11813|11801|11814.3|11802.3|11808|11796|30
1621872600000|2021-05-24 16:10:00|11813.5|11801.5|11809.6|11797.6|11816|11804|11806.1|11794.1|37
1621872900000|2021-05-24 16:15:00|11810.3|11798.3|11803.6|11791.6|11811.6|11799.6|11801.8|11789.8|42
1621873200000|2021-05-24 16:20:00|11803|11791|11804.5|11792.5|11808.3|11796.3|11801.8|11789.8|70
1621873500000|2021-05-24 16:25:00|11805.8|11793.8|11803.6|11791.6|11807|11795|11800.8|11788.8|22
1621873800000|2021-05-24 16:30:00|11803.1|11791.1|11817.5|11805.5|11820|11808|11803.1|11791.1|63
1621874100000|2021-05-24 16:35:00|11819|11807|11825|11813|11830.4|11818.4|11819|11807|66
1621874400000|2021-05-24 16:40:00|11824|11812|11828.6|11816.6|11828.6|11816.6|11818.8|11806.8|53
1621874700000|2021-05-24 16:45:00|11829.3|11817.3|11834.2|11822.2|11844.5|11832.5|11827.6|11815.6|49
1621875000000|2021-05-24 16:50:00|11832.9|11820.9|11823.8|11811.8|11832.9|11820.9|11820.1|11808.1|53
1621875300000|2021-05-24 16:55:00|11823.1|11811.1|11815.1|11803.1|11823.1|11811.1|11812.1|11800.1|26
1621875600000|2021-05-24 17:00:00|11814.4|11802.4|11814.1|11802.1|11817.6|11805.6|11812.1|11800.1|34
1621875900000|2021-05-24 17:05:00|11812.8|11800.8|11813.2|11801.2|11817.1|11805.1|11809.8|11797.8|56
1621876200000|2021-05-24 17:10:00|11815.7|11803.7|11807.2|11795.2|11818.4|11806.4|11806.7|11794.7|37
1621876500000|2021-05-24 17:15:00|11808.4|11796.4|11827.9|11815.9|11828.5|11816.5|11807.2|11795.2|61
1621876800000|2021-05-24 17:20:00|11828.7|11816.7|11811|11799|11830.4|11818.4|11811|11799|37
1621877100000|2021-05-24 17:25:00|11812.2|11800.2|11817.1|11805.1|11820.8|11808.8|11809|11797|23
1621877400000|2021-05-24 17:30:00|11818.8|11806.8|11824.6|11812.6|11826.4|11814.4|11817.1|11805.1|19
1621877700000|2021-05-24 17:35:00|11825.8|11813.8|11814.8|11802.8|11828.3|11816.3|11813.5|11801.5|51
1621878000000|2021-05-24 17:40:00|11815.5|11803.5|11817.3|11805.3|11826.2|11814.2|11814.8|11802.8|41
1621878300000|2021-05-24 17:45:00|11816.1|11804.1|11820|11808|11826.4|11814.4|11814.6|11802.6|45
1621878600000|2021-05-24 17:50:00|11821.2|11809.2|11828.7|11816.7|11832.6|11820.6|11819.1|11807.1|52
1621878900000|2021-05-24 17:55:00|11828|11816|11826.1|11814.1|11828.7|11816.7|11814.9|11802.9|201
1621879200000|2021-05-24 18:00:00|11827.3|11815.3|11829.6|11817.6|11829.6|11817.6|11817.8|11805.8|129
1621949400000|2021-05-25 13:30:00|11854|11842|11854.9|11842.9|11877.5|11862.2|11821.8|11809.8|193
1621949700000|2021-05-25 13:35:00|11854.2|11842.2|11863.1|11851.1|11871.4|11859.4|11851.2|11839.2|103
1621950000000|2021-05-25 13:40:00|11863.8|11851.8|11895.8|11883.8|11902.6|11888.7|11860.7|11848.7|260
1621950300000|2021-05-25 13:45:00|11897|11885|11909|11897|11911.4|11899.4|11890.9|11878.9|351
1621950600000|2021-05-25 13:50:00|11909.6|11897.6|11910.7|11898.7|11928.2|11916.2|11900.7|11888.7|263
1621950900000|2021-05-25 13:55:00|11912|11900|11898.4|11886.4|11917.5|11905.5|11898.4|11886.4|128
1621951200000|2021-05-25 14:00:00|11899.6|11887.6|11898.2|11886.2|11914.2|11902.2|11896.8|11884.8|69
1621951500000|2021-05-25 14:05:00|11899.5|11887.5|11908|11896|11925.5|11913.5|11899.5|11887.5|158
1621951800000|2021-05-25 14:10:00|11908.7|11896.7|11896|11884|11919.8|11907.8|11891.7|11879.7|135
1621952100000|2021-05-25 14:15:00|11896.7|11884.7|11915.7|11903.7|11920.2|11908.2|11893.5|11881.5|61
1621952400000|2021-05-25 14:20:00|11917.7|11905.7|11918.8|11906.8|11923.3|11911.3|11910|11898|64
1621952700000|2021-05-25 14:25:00|11918.3|11906.3|11923.7|11911.7|11929.4|11917.4|11916.5|11904.5|103
1621953000000|2021-05-25 14:30:00|11923|11911|11894.8|11882.8|11924.2|11912.2|11894.8|11882.8|119
1621953300000|2021-05-25 14:35:00|11896|11884|11887.4|11875.4|11901.7|11889.7|11885.8|11873.8|65
1621953600000|2021-05-25 14:40:00|11887.5|11875.5|11861.1|11849.1|11888|11876|11848.6|11836.6|126
1621953900000|2021-05-25 14:45:00|11859.9|11847.9|11843.7|11831.7|11861.9|11849.9|11843.7|11831.7|147
1621954200000|2021-05-25 14:50:00|11848.7|11836.7|11842.6|11830.6|11855.5|11843.5|11842.6|11830.6|98
1621954500000|2021-05-25 14:55:00|11843.7|11831.7|11831.5|11819.5|11848.3|11836.3|11831.5|11819.5|107
1621954800000|2021-05-25 15:00:00|11828.7|11816.7|11832|11820|11835.5|11823.5|11824|11812|183
1621955100000|2021-05-25 15:05:00|11831.3|11819.3|11833.7|11821.7|11843.4|11831.4|11827.2|11815.2|147
1621955400000|2021-05-25 15:10:00|11833|11821|11823.8|11811.8|11840.2|11828.2|11823.8|11811.8|85
1621955700000|2021-05-25 15:15:00|11826.3|11814.3|11816.6|11804.6|11826.7|11814.7|11803.5|11791.5|234
1621956000000|2021-05-25 15:20:00|11815.9|11803.9|11825.8|11813.8|11825.9|11813.9|11812.8|11800.8|101
1621956300000|2021-05-25 15:25:00|11826.5|11814.5|11818.4|11806.4|11827|11815|11815.4|11803.4|69
1621956600000|2021-05-25 15:30:00|11817.9|11805.9|11817|11805|11820.9|11808.9|11811.6|11799.6|63
1621956900000|2021-05-25 15:35:00|11816.3|11804.3|11816.5|11804.5|11831.2|11819.2|11813.9|11801.9|101
1621957200000|2021-05-25 15:40:00|11815.8|11803.8|11813.9|11801.9|11824.7|11812.7|11813.9|11801.9|42
1621957500000|2021-05-25 15:45:00|11813.3|11801.3|11795.6|11783.6|11813.3|11801.3|11795.6|11783.6|171
1621957800000|2021-05-25 15:50:00|11796.9|11784.9|11819.4|11807.4|11832.3|11820.3|11791.3|11779.3|159
1621958100000|2021-05-25 15:55:00|11818.1|11806.1|11809.6|11797.6|11827|11815|11807|11795|116
1621958400000|2021-05-25 16:00:00|11810.3|11798.3|11806|11794|11813.9|11801.9|11806|11794|72
1621958700000|2021-05-25 16:05:00|11806.1|11794.1|11805.8|11793.8|11812.5|11800.5|11804.6|11792.6|65
1621959000000|2021-05-25 16:10:00|11805.1|11793.1|11796.3|11784.3|11805.3|11793.3|11793.5|11781.5|124
1621959300000|2021-05-25 16:15:00|11793.8|11781.8|11816.8|11804.8|11818.1|11806.1|11793.8|11781.8|104
1621959600000|2021-05-25 16:20:00|11815.4|11803.4|11840.9|11828.9|11842.7|11830.7|11814.9|11802.9|66
1621959900000|2021-05-25 16:25:00|11840.2|11828.2|11849.5|11837.5|11854.4|11842.4|11839.6|11827.6|70
1621960200000|2021-05-25 16:30:00|11848.8|11836.8|11841.9|11829.9|11855.5|11843.5|11841.9|11829.9|57
1621960500000|2021-05-25 16:35:00|11843.7|11831.7|11848.7|11836.7|11853.5|11841.5|11843.7|11831.7|47
1621960800000|2021-05-25 16:40:00|11850.5|11838.5|11843.2|11831.2|11851.6|11839.6|11837.7|11825.7|110
1621961100000|2021-05-25 16:45:00|11842|11830|11844.9|11832.9|11846.9|11834.9|11836.5|11824.5|53
1621961400000|2021-05-25 16:50:00|11840.6|11828.6|11832.4|11820.4|11842.4|11830.4|11831.7|11819.7|84
1621961700000|2021-05-25 16:55:00|11831.7|11819.7|11818.5|11806.5|11837.7|11825.7|11817|11805|162
1621962000000|2021-05-25 17:00:00|11820.3|11808.3|11818.9|11806.9|11821.4|11809.4|11814.6|11802.6|53
1621962300000|2021-05-25 17:05:00|11815.1|11803.1|11831|11819|11839|11827|11813.9|11801.9|96
1621962600000|2021-05-25 17:10:00|11830.3|11818.3|11815.7|11803.7|11835.3|11823.3|11815.7|11803.7|70
1621962900000|2021-05-25 17:15:00|11817.1|11805.1|11829.6|11817.6|11831.4|11819.4|11816.7|11804.7|66
1621963200000|2021-05-25 17:20:00|11832.1|11820.1|11827.7|11815.7|11839.2|11827.2|11821.8|11809.8|41
1621963500000|2021-05-25 17:25:00|11825.2|11813.2|11834.3|11822.3|11835.5|11823.5|11819.3|11807.3|60
1621963800000|2021-05-25 17:30:00|11831.6|11819.6|11825|11813|11836.9|11824.9|11820.8|11808.8|79
1621964100000|2021-05-25 17:35:00|11825.5|11813.5|11823.8|11811.8|11828.5|11816.5|11823.2|11811.2|45
1621964400000|2021-05-25 17:40:00|11823.2|11811.2|11816.7|11804.7|11823.2|11811.2|11814.3|11802.3|80
1621964700000|2021-05-25 17:45:00|11817.2|11805.2|11810.6|11798.6|11818.6|11806.6|11809.3|11797.3|109
1621965000000|2021-05-25 17:50:00|11809.9|11797.9|11809.4|11797.4|11814.9|11802.9|11805.8|11793.8|57
1621965300000|2021-05-25 17:55:00|11810.6|11798.6|11828|11816|11839.1|11827.1|11809.2|11797.2|319
1621965600000|2021-05-25 18:00:00|11829.1|11817.1|11848|11836|11848.7|11836.7|11829.1|11817.1|178
1622035800000|2021-05-26 13:30:00|11858.7|11846.7|11850.7|11838.7|11878.4|11866.4|11839.5|11827.5|304
1622036100000|2021-05-26 13:35:00|11853.8|11841.8|11868.8|11856.8|11873.6|11861.6|11851.5|11839.5|138
1622036400000|2021-05-26 13:40:00|11870.7|11858.7|11884.9|11872.9|11899.3|11887.3|11870|11858|165
1622036700000|2021-05-26 13:45:00|11886.9|11874.9|11884.9|11872.9|11896.2|11884.2|11880.1|11868.1|123
1622037000000|2021-05-26 13:50:00|11884.4|11872.4|11898.7|11886.7|11898.7|11886.7|11882.4|11870.4|113
1622037300000|2021-05-26 13:55:00|11897.5|11885.5|11905.1|11893.1|11906.2|11894.2|11896.2|11884.2|82
1622037600000|2021-05-26 14:00:00|11902.6|11890.6|11884.6|11872.6|11907.6|11895.6|11883.3|11871.3|104
1622037900000|2021-05-26 14:05:00|11885.2|11873.2|11877.6|11865.6|11885.9|11873.9|11866.4|11854.4|134
1622038200000|2021-05-26 14:10:00|11877|11865|11872.1|11860.1|11882.4|11870.4|11870.3|11858.3|135
1622038500000|2021-05-26 14:15:00|11872.7|11860.7|11862|11850|11876.5|11864.5|11859.7|11847.7|88
1622038800000|2021-05-26 14:20:00|11860.2|11848.2|11877.5|11865.5|11877.5|11865.5|11860.2|11848.2|69
1622039100000|2021-05-26 14:25:00|11878.7|11866.7|11876.2|11864.2|11884.7|11872.7|11874.2|11862.2|108
1622039400000|2021-05-26 14:30:00|11875|11863|11885.7|11873.7|11893.1|11881.1|11873.7|11861.7|98
1622039700000|2021-05-26 14:35:00|11883.9|11871.9|11876.8|11864.8|11890.7|11878.7|11876.8|11864.8|72
1622040000000|2021-05-26 14:40:00|11878.8|11866.8|11874.4|11862.4|11878.8|11866.8|11868.2|11856.2|88
1622040300000|2021-05-26 14:45:00|11874.9|11862.9|11891.3|11879.3|11891.3|11879.3|11874.4|11862.4|48
1622040600000|2021-05-26 14:50:00|11892|11880|11895.6|11883.6|11905.1|11893.1|11891.3|11879.3|98
1622040900000|2021-05-26 14:55:00|11895.1|11883.1|11903.3|11891.3|11903.3|11891.3|11891.9|11879.9|67
1622041200000|2021-05-26 15:00:00|11902.6|11890.6|11903.3|11891.3|11907.6|11895.6|11895.8|11883.8|98
1622041500000|2021-05-26 15:05:00|11902.6|11890.6|11896.4|11884.4|11903.9|11891.9|11885.8|11873.8|69
1622041800000|2021-05-26 15:10:00|11897.1|11885.1|11890.4|11878.4|11898.9|11886.9|11888.3|11876.3|139
1622042100000|2021-05-26 15:15:00|11891|11879|11895.3|11883.3|11899.2|11887.2|11889.1|11877.1|79
1622042400000|2021-05-26 15:20:00|11894.7|11882.7|11872.5|11860.5|11896.5|11884.5|11867.5|11855.5|138
1622042700000|2021-05-26 15:25:00|11870.5|11858.5|11870.6|11858.6|11876.3|11864.3|11857|11845|152
1622043000000|2021-05-26 15:30:00|11869.2|11857.2|11842.7|11830.7|11870|11858|11842.7|11830.7|125
1622043300000|2021-05-26 15:35:00|11843.4|11831.4|11849.7|11837.7|11853.2|11841.2|11842.7|11830.7|91
1622043600000|2021-05-26 15:40:00|11849.1|11837.1|11834.1|11822.1|11853.4|11841.4|11832.3|11820.3|100
1622043900000|2021-05-26 15:45:00|11835.4|11823.4|11841.1|11829.1|11843.1|11831.1|11826|11814|137
1622044200000|2021-05-26 15:50:00|11841.8|11829.8|11825.2|11813.2|11841.8|11829.8|11824|11812|83
1622044500000|2021-05-26 15:55:00|11825.8|11813.8|11817.8|11805.8|11825.8|11813.8|11814|11802|108
1622044800000|2021-05-26 16:00:00|11817.2|11805.2|11809.2|11797.2|11817.2|11805.2|11795.6|11783.6|201
1622045100000|2021-05-26 16:05:00|11809.8|11797.8|11813.6|11801.6|11823.1|11811.1|11808.7|11796.7|119
1622045400000|2021-05-26 16:10:00|11813|11801|11815.7|11803.7|11824.4|11812.4|11810.6|11798.6|90
1622045700000|2021-05-26 16:15:00|11817|11805|11811.5|11799.5|11817|11805|11805.9|11793.9|97
1622046000000|2021-05-26 16:20:00|11811|11799|11806|11794|11812.2|11800.2|11800.9|11788.9|78
1622046300000|2021-05-26 16:25:00|11805.3|11793.3|11774.4|11762.4|11805.3|11793.3|11774.4|11762.4|210
1622046600000|2021-05-26 16:30:00|11771.4|11759.4|11770.2|11758.2|11782.5|11770.5|11770.2|11758.2|135
1622046900000|2021-05-26 16:35:00|11767.7|11755.7|11758.4|11746.4|11776.4|11764.4|11756.7|11744.7|210
1622047200000|2021-05-26 16:40:00|11757.9|11745.9|11770.4|11758.4|11771.1|11759.1|11753|11741|100
1622047500000|2021-05-26 16:45:00|11769.2|11757.2|11768.5|11756.5|11769.2|11757.2|11760.4|11748.4|86
1622047800000|2021-05-26 16:50:00|11766|11754|11768|11756|11779.2|11767.2|11764.1|11752.1|63
1622048100000|2021-05-26 16:55:00|11767.3|11755.3|11755.1|11743.1|11768.1|11756.1|11741|11729|198
1622048400000|2021-05-26 17:00:00|11754.5|11742.5|11743.6|11731.6|11761.2|11749.2|11742.4|11730.4|132
1622048700000|2021-05-26 17:05:00|11744.2|11732.2|11757.8|11745.8|11758.4|11746.4|11739.9|11727.9|70
1622049000000|2021-05-26 17:10:00|11760.2|11748.2|11754.8|11742.8|11760.2|11748.2|11747.8|11735.8|59
1622049300000|2021-05-26 17:15:00|11754.1|11742.1|11758.4|11746.4|11760.9|11748.9|11742.4|11730.4|131
1622049600000|2021-05-26 17:20:00|11757.9|11745.9|11761.9|11749.9|11762.7|11750.7|11750.6|11738.6|55
1622049900000|2021-05-26 17:25:00|11761.3|11749.3|11767.1|11755.1|11767.8|11755.8|11753.2|11741.2|67
1622050200000|2021-05-26 17:30:00|11766.5|11754.5|11766.6|11754.6|11767.9|11755.9|11759.1|11747.1|42
1622050500000|2021-05-26 17:35:00|11766|11754|11769.1|11757.1|11773.5|11761.5|11761|11749|35
1622050800000|2021-05-26 17:40:00|11768.5|11756.5|11771.8|11759.8|11775.3|11763.3|11768.5|11756.5|48
1622051100000|2021-05-26 17:45:00|11771.2|11759.2|11783.1|11771.1|11785|11773|11771.1|11759.1|97
1622051400000|2021-05-26 17:50:00|11784.3|11772.3|11780.5|11768.5|11784.3|11772.3|11774.3|11762.3|55
1622051700000|2021-05-26 17:55:00|11779.8|11767.8|11785.1|11773.1|11788.3|11776.3|11774.6|11762.6|261
1622052000000|2021-05-26 18:00:00|11784.5|11772.5|11771.2|11759.2|11785.7|11773.7|11771.2|11759.2|204
1622122200000|2021-05-27 13:30:00|11783|11771|11780.1|11768.1|11793.6|11781.6|11769.1|11754.7|814
1622122500000|2021-05-27 13:35:00|11779.4|11767.4|11773.4|11761.4|11780.8|11768.8|11772.7|11760.7|414
1622122800000|2021-05-27 13:40:00|11774|11762|11792.8|11780.8|11794.6|11782.6|11773.9|11761.9|204
1622123100000|2021-05-27 13:45:00|11792.1|11780.1|11797.1|11785.1|11806.5|11794.5|11789.7|11777.7|383
1622123400000|2021-05-27 13:50:00|11796|11784|11807.8|11795.8|11807.8|11795.8|11796|11784|187
1622123700000|2021-05-27 13:55:00|11808.4|11796.4|11831.9|11819.9|11840.5|11828.5|11807.7|11795.7|385
1622124000000|2021-05-27 14:00:00|11831.3|11819.3|11831.8|11819.8|11837.5|11825.5|11823.9|11811.9|409
1622124300000|2021-05-27 14:05:00|11833.1|11821.1|11818.4|11806.4|11836.3|11824.3|11818.4|11806.4|303
1622124600000|2021-05-27 14:10:00|11817.2|11805.2|11793.6|11781.6|11818.4|11806.4|11789.2|11777.2|286
1622124900000|2021-05-27 14:15:00|11792.3|11780.3|11802.4|11790.4|11804.9|11792.9|11786|11774|361
1622125200000|2021-05-27 14:20:00|11801.1|11789.1|11808.7|11796.7|11811.1|11799.1|11796.1|11784.1|222
1622125500000|2021-05-27 14:25:00|11807.6|11795.6|11793.2|11781.2|11813.7|11801.7|11793.2|11781.2|131
1622125800000|2021-05-27 14:30:00|11792.5|11780.5|11786.4|11774.4|11795.7|11783.7|11786.4|11774.4|264
1622126100000|2021-05-27 14:35:00|11788.2|11776.2|11779.1|11767.1|11800.1|11788.1|11779.1|11767.1|273
1622126400000|2021-05-27 14:40:00|11779.7|11767.7|11782.2|11770.2|11789|11777|11779.1|11767.1|148
1622126700000|2021-05-27 14:45:00|11782.8|11770.8|11804|11792|11805.9|11793.9|11782.2|11770.2|142
1622127000000|2021-05-27 14:50:00|11804.6|11792.6|11782.1|11770.1|11807.8|11795.8|11781.5|11769.5|210
1622127300000|2021-05-27 14:55:00|11782.6|11770.6|11785.4|11773.4|11787.1|11775.1|11782.1|11770.1|149
1622127600000|2021-05-27 15:00:00|11787.9|11775.9|11801.7|11789.7|11806.6|11794.6|11783.5|11771.5|159
1622127900000|2021-05-27 15:05:00|11802.2|11790.2|11815.3|11803.3|11821.5|11809.5|11802.2|11790.2|251
1622128200000|2021-05-27 15:10:00|11815.9|11803.9|11810.4|11798.4|11824.7|11812.7|11809.2|11797.2|554
1622128500000|2021-05-27 15:15:00|11809.2|11797.2|11808|11796|11809.9|11797.9|11797.9|11785.9|122
1622128800000|2021-05-27 15:20:00|11808.5|11796.5|11793|11781|11814.2|11802.2|11793|11781|102
1622129100000|2021-05-27 15:25:00|11793.7|11781.7|11791.1|11779.1|11798.6|11786.6|11789.9|11777.9|155
1622129400000|2021-05-27 15:30:00|11791.8|11779.8|11791.2|11779.2|11795|11783|11788.7|11776.7|97
1622129700000|2021-05-27 15:35:00|11790.6|11778.6|11774.4|11762.4|11790.6|11778.6|11772.6|11760.6|279
1622130000000|2021-05-27 15:40:00|11780.1|11768.1|11787.6|11775.6|11787.6|11775.6|11776.3|11764.3|94
1622130300000|2021-05-27 15:45:00|11783.3|11771.3|11795.1|11783.1|11796.4|11784.4|11779.4|11767.4|145
1622130600000|2021-05-27 15:50:00|11792.6|11780.6|11800.6|11788.6|11801.3|11789.3|11786.4|11774.4|114
1622130900000|2021-05-27 15:55:00|11798.1|11786.1|11805.4|11793.4|11810.6|11798.6|11796.3|11784.3|154
1622131200000|2021-05-27 16:00:00|11808.5|11796.5|11804.7|11792.7|11811.6|11799.6|11804.7|11792.7|89
1622131500000|2021-05-27 16:05:00|11804|11792|11821.4|11809.4|11822.7|11810.7|11804|11792|145
1622131800000|2021-05-27 16:10:00|11822|11810|11816.4|11804.4|11826.3|11814.3|11815.1|11803.1|122
1622132100000|2021-05-27 16:15:00|11817.8|11805.8|11815.9|11803.9|11829.6|11817.6|11810.3|11798.3|125
1622132400000|2021-05-27 16:20:00|11814.8|11802.8|11817.6|11805.6|11820.1|11808.1|11811.4|11799.4|86
1622132700000|2021-05-27 16:25:00|11815.8|11803.8|11818.3|11806.3|11822.7|11810.7|11814.6|11802.6|69
1622133000000|2021-05-27 16:30:00|11819|11807|11811.6|11799.6|11820.2|11808.2|11810.3|11798.3|46
1622133300000|2021-05-27 16:35:00|11810.3|11798.3|11809.3|11797.3|11814.7|11802.7|11805.5|11793.5|32
1622133600000|2021-05-27 16:40:00|11808.6|11796.6|11811.9|11799.9|11817.5|11805.5|11804.3|11792.3|35
1622133900000|2021-05-27 16:45:00|11810.6|11798.6|11817.5|11805.5|11818.7|11806.7|11810.6|11798.6|45
1622134200000|2021-05-27 16:50:00|11818.2|11806.2|11807|11795|11821.8|11809.8|11806.3|11794.3|40
1622134500000|2021-05-27 16:55:00|11806.3|11794.3|11821.1|11809.1|11821.6|11809.6|11804.5|11792.5|50
1622134800000|2021-05-27 17:00:00|11822.9|11810.9|11830.3|11818.3|11835.3|11823.3|11822.9|11810.9|39
1622135100000|2021-05-27 17:05:00|11829.7|11817.7|11831.8|11819.8|11832.8|11820.8|11824.8|11812.8|52
1622135400000|2021-05-27 17:10:00|11831.2|11819.2|11831.9|11819.9|11835.6|11823.6|11828.7|11816.7|61
1622135700000|2021-05-27 17:15:00|11833.2|11821.2|11838|11826|11838|11826|11833.2|11821.2|43
1622136000000|2021-05-27 17:20:00|11836.1|11824.1|11832.5|11820.5|11838|11826|11828.8|11816.8|41
1622136300000|2021-05-27 17:25:00|11831.9|11819.9|11836.8|11824.8|11836.8|11824.8|11830|11818|37
1622136600000|2021-05-27 17:30:00|11835|11823|11828.3|11816.3|11837|11825|11827.7|11815.7|46
1622136900000|2021-05-27 17:35:00|11827.7|11815.7|11842|11830|11847|11835|11827|11815|80
1622137200000|2021-05-27 17:40:00|11840.7|11828.7|11840.8|11828.8|11846.3|11834.3|11837.5|11825.5|37
1622137500000|2021-05-27 17:45:00|11841.3|11829.3|11826.4|11814.4|11846.4|11834.4|11821.9|11809.9|31
1622137800000|2021-05-27 17:50:00|11825.8|11813.8|11811|11799|11827|11815|11809.8|11797.8|96
1622138100000|2021-05-27 17:55:00|11810.4|11798.4|11788.6|11776.6|11810.4|11798.4|11779.4|11767.4|546
1622138400000|2021-05-27 18:00:00|11788|11776|11794.8|11782.8|11797.3|11785.3|11780.5|11768.5|433
1622208600000|2021-05-28 13:30:00|11812.6|11800.6|11816.6|11804.6|11824.1|11812.1|11800.8|11788.6|131
1622208900000|2021-05-28 13:35:00|11815.4|11803.4|11822.8|11810.8|11827.8|11815.8|11799.1|11787.1|54
1622209200000|2021-05-28 13:40:00|11823.5|11811.5|11812.2|11800.2|11824.7|11812.7|11812.2|11800.2|30
1622209500000|2021-05-28 13:45:00|11814.7|11802.7|11800.5|11788.5|11815.9|11803.9|11791.7|11779.7|180
1622209800000|2021-05-28 13:50:00|11801.1|11789.1|11795.4|11783.4|11803.6|11791.6|11792.9|11780.9|79
1622210100000|2021-05-28 13:55:00|11796.6|11784.6|11775.4|11763.4|11799.7|11787.7|11774.8|11762.8|91
1622210400000|2021-05-28 14:00:00|11776|11764|11766.8|11754.8|11777.9|11765.9|11766.1|11754.1|105
1622210700000|2021-05-28 14:05:00|11768|11756|11759.3|11747.3|11776.1|11764.1|11759.3|11747.3|163
1622211000000|2021-05-28 14:10:00|11758.1|11746.1|11759.4|11747.4|11766.9|11754.9|11751.9|11739.9|121
1622211300000|2021-05-28 14:15:00|11760|11748|11760.7|11748.7|11761.9|11749.9|11754.4|11742.4|90
1622211600000|2021-05-28 14:20:00|11760.1|11748.1|11758.2|11746.2|11761.3|11749.3|11752|11740|92
1622211900000|2021-05-28 14:25:00|11758.8|11746.8|11763.2|11751.2|11776.3|11764.3|11758.8|11746.8|43
1622212200000|2021-05-28 14:30:00|11760.1|11748.1|11750.8|11738.8|11761.3|11749.3|11745.2|11733.2|164
1622212500000|2021-05-28 14:35:00|11751.5|11739.5|11749.6|11737.6|11758.3|11746.3|11748.9|11736.9|102
1622212800000|2021-05-28 14:40:00|11751.4|11739.4|11763.9|11751.9|11766.5|11754.5|11747.7|11735.7|57
1622213100000|2021-05-28 14:45:00|11763.3|11751.3|11754.5|11742.5|11766.4|11754.4|11752.7|11740.7|68
1622213400000|2021-05-28 14:50:00|11755.8|11743.8|11773.9|11761.9|11774.6|11762.6|11755.8|11743.8|43
1622213700000|2021-05-28 14:55:00|11774.6|11762.6|11774.6|11762.6|11782.6|11770.6|11771.4|11759.4|84
1622214000000|2021-05-28 15:00:00|11771.5|11759.5|11774.6|11762.6|11778.4|11766.4|11767.1|11755.1|68
1622214300000|2021-05-28 15:05:00|11775.2|11763.2|11770.9|11758.9|11775.9|11763.9|11764.7|11752.7|48
1622214600000|2021-05-28 15:10:00|11771.5|11759.5|11763.4|11751.4|11772.2|11760.2|11763.4|11751.4|110
1622214900000|2021-05-28 15:15:00|11762.8|11750.8|11777.8|11765.8|11779.1|11767.1|11759.7|11747.7|101
1622215200000|2021-05-28 15:20:00|11778.4|11766.4|11786|11774|11788.5|11776.5|11777.8|11765.8|36
1622215500000|2021-05-28 15:25:00|11786.6|11774.6|11791|11779|11794.1|11782.1|11780.3|11768.3|45
1622215800000|2021-05-28 15:30:00|11791.6|11779.6|11784.1|11772.1|11791.6|11779.6|11782.3|11770.3|45
1622216100000|2021-05-28 15:35:00|11782.9|11770.9|11777.3|11765.3|11786.1|11774.1|11776.1|11764.1|38
1622216400000|2021-05-28 15:40:00|11776.1|11764.1|11773.6|11761.6|11787.3|11775.3|11773.6|11761.6|41
1622216700000|2021-05-28 15:45:00|11775.4|11763.4|11771.7|11759.7|11778.6|11766.6|11770.4|11758.4|41
1622217000000|2021-05-28 15:50:00|11771.1|11759.1|11768.6|11756.6|11771.7|11759.7|11763.6|11751.6|31
1622217300000|2021-05-28 15:55:00|11767.4|11755.4|11761.8|11749.8|11767.4|11755.4|11759.9|11747.9|70
1622217600000|2021-05-28 16:00:00|11761.1|11749.1|11770.5|11758.5|11773|11761|11756.1|11744.1|53
1622217900000|2021-05-28 16:05:00|11768|11756|11763.7|11751.7|11768|11756|11756.8|11744.8|43
1622218200000|2021-05-28 16:10:00|11761.8|11749.8|11783.6|11771.6|11784.3|11772.3|11758.7|11746.7|55
1622218500000|2021-05-28 16:15:00|11783|11771|11776.2|11764.2|11783|11771|11773.7|11761.7|49
1622218800000|2021-05-28 16:20:00|11774.3|11762.3|11775.6|11763.6|11777.4|11765.4|11770|11758|48
1622219100000|2021-05-28 16:25:00|11775|11763|11773.7|11761.7|11778.1|11766.1|11771.2|11759.2|53
1622219400000|2021-05-28 16:30:00|11772.5|11760.5|11763.2|11751.2|11772.5|11760.5|11760.7|11748.7|17
1622219700000|2021-05-28 16:35:00|11764.4|11752.4|11763.2|11751.2|11768.2|11756.2|11761.9|11749.9|63
1622220000000|2021-05-28 16:40:00|11762.6|11750.6|11761.9|11749.9|11765.7|11753.7|11761.3|11749.3|11
1622220300000|2021-05-28 16:45:00|11761.3|11749.3|11750.1|11738.1|11763.2|11751.2|11750.1|11738.1|33
1622220600000|2021-05-28 16:50:00|11747.6|11735.6|11747.6|11735.6|11753.8|11741.8|11737.6|11725.6|149
1622220900000|2021-05-28 16:55:00|11749.5|11737.5|11743.8|11731.8|11749.5|11737.5|11735.1|11723.1|140
1622221200000|2021-05-28 17:00:00|11744.4|11732.4|11738.8|11726.8|11746.9|11734.9|11735.7|11723.7|45
1622221500000|2021-05-28 17:05:00|11740|11728|11750.6|11738.6|11751.9|11739.9|11737.5|11725.5|77
1622221800000|2021-05-28 17:10:00|11751.2|11739.2|11745|11733|11757.4|11745.4|11745|11733|74
1622222100000|2021-05-28 17:15:00|11743.1|11731.1|11749.4|11737.4|11750|11738|11740|11728|96
1622222400000|2021-05-28 17:20:00|11750|11738|11743.8|11731.8|11755|11743|11743.2|11731.2|97
1622222700000|2021-05-28 17:25:00|11742.6|11730.6|11735.8|11723.8|11742.6|11730.6|11733.8|11721.8|122
1622223000000|2021-05-28 17:30:00|11733.9|11721.9|11733.3|11721.3|11737.6|11725.6|11731.4|11719.4|135
1622223300000|2021-05-28 17:35:00|11732.1|11720.1|11726.5|11714.5|11734.6|11722.6|11726.5|11714.5|107
1622223600000|2021-05-28 17:40:00|11728.4|11716.4|11729|11717|11731.5|11719.5|11726.5|11714.5|69
1622223900000|2021-05-28 17:45:00|11732.8|11720.8|11737.2|11725.2|11741.6|11729.6|11729.7|11717.7|124
1622224200000|2021-05-28 17:50:00|11737.8|11725.8|11741.5|11729.5|11742.9|11730.9|11732.2|11720.2|119
1622224500000|2021-05-28 17:55:00|11742.2|11730.2|11726.6|11714.6|11742.8|11730.8|11722.8|11710.8|395
1622224800000|2021-05-28 18:00:00|11727.8|11715.8|11737.2|11725.2|11737.8|11725.8|11726.6|11714.6|254
1622554200000|2021-06-01 13:30:00|11491.3|11479.3|11435.9|11423.9|11498.2|11483.5|11330.9|11314.1|1665
1622554500000|2021-06-01 13:35:00|11436.4|11424.4|11427.1|11415.1|11451.4|11439.2|11382.6|11370.6|600
1622554800000|2021-06-01 13:40:00|11429.6|11417.6|11512.4|11500.4|11522.3|11508.1|11422.8|11410.8|517
1622555100000|2021-06-01 13:45:00|11515.8|11495.8|11532.5|11520.5|11574.1|11562.1|11510.6|11495.8|510
1622555400000|2021-06-01 13:50:00|11531.4|11519.4|11546.3|11534.3|11550.6|11537.1|11520.4|11508.4|356
1622555700000|2021-06-01 13:55:00|11546.8|11534.8|11527.1|11515.1|11546.9|11534.9|11504.2|11492.2|185
1622556000000|2021-06-01 14:00:00|11527.8|11515.8|11519.4|11507.4|11541.5|11529.5|11514.4|11502.4|150
1622556300000|2021-06-01 14:05:00|11517.7|11505.7|11507.2|11495.2|11523.3|11511.3|11505.9|11493.9|228
1622556600000|2021-06-01 14:10:00|11507.9|11495.9|11525.9|11513.9|11535.6|11523.6|11504.8|11492.8|271
1622556900000|2021-06-01 14:15:00|11524.8|11512.8|11517|11505|11528.4|11516.4|11510.7|11498.7|170
1622557200000|2021-06-01 14:20:00|11516.4|11504.4|11567.2|11555.2|11570.4|11558.4|11513.9|11501.9|345
1622557500000|2021-06-01 14:25:00|11566|11554|11552.1|11540.1|11579.2|11567.2|11552|11540|170
1622557800000|2021-06-01 14:30:00|11552.7|11540.7|11515.2|11503.2|11553.4|11541.4|11514.5|11502.5|167
1622558100000|2021-06-01 14:35:00|11515.9|11503.9|11510.2|11498.2|11519.9|11507.9|11506.6|11494.6|92
1622558400000|2021-06-01 14:40:00|11508.3|11496.3|11485.1|11473.1|11509.4|11497.4|11477.3|11465.3|151
1622558700000|2021-06-01 14:45:00|11484.4|11472.4|11466.5|11454.5|11491.4|11479.4|11442.6|11430.6|308
1622559000000|2021-06-01 14:50:00|11458.4|11446.4|11474.9|11462.9|11476.8|11464.8|11452.9|11440.9|138
1622559300000|2021-06-01 14:55:00|11474.3|11462.3|11470.3|11458.3|11480.5|11468.5|11456.6|11444.6|149
1622559600000|2021-06-01 15:00:00|11470.9|11458.9|11489.4|11477.4|11489.4|11477.4|11460.3|11448.3|139
1622559900000|2021-06-01 15:05:00|11488.1|11476.1|11483.7|11471.7|11488.7|11476.7|11465.4|11453.4|83
1622560200000|2021-06-01 15:10:00|11483.1|11471.1|11488.7|11476.7|11510.5|11498.5|11481.2|11469.2|145
1622560500000|2021-06-01 15:15:00|11485|11473|11469.8|11457.8|11485.5|11473.5|11466.8|11454.8|83
1622560800000|2021-06-01 15:20:00|11468.6|11456.6|11469.3|11457.3|11476.2|11464.2|11452.8|11440.8|223
1622561100000|2021-06-01 15:25:00|11467.4|11455.4|11501.5|11489.5|11512.9|11500.9|11466.2|11454.2|114
1622561400000|2021-06-01 15:30:00|11502.2|11490.2|11482.6|11470.6|11502.9|11490.9|11476.5|11464.5|104
1622561700000|2021-06-01 15:35:00|11483.3|11471.3|11461.3|11449.3|11487.7|11475.7|11456.8|11444.8|104
1622562000000|2021-06-01 15:40:00|11460.6|11448.6|11466.9|11454.9|11474.9|11462.9|11456.8|11444.8|93
1622562300000|2021-06-01 15:45:00|11464.5|11452.5|11506.2|11494.2|11506.9|11494.9|11463.1|11451.1|87
1622562600000|2021-06-01 15:50:00|11506.7|11494.7|11530|11518|11532.6|11520.6|11502.3|11490.3|223
1622562900000|2021-06-01 15:55:00|11529.4|11517.4|11553.4|11541.4|11554.7|11542.7|11523|11511|133
1622563200000|2021-06-01 16:00:00|11554|11542|11563.9|11551.9|11567.7|11555.7|11546.9|11534.9|102
1622563500000|2021-06-01 16:05:00|11564.4|11552.4|11599.4|11587.4|11604.6|11592.6|11563.9|11551.9|143
1622563800000|2021-06-01 16:10:00|11600|11588|11612.1|11600.1|11616.4|11604.4|11600|11588|78
1622564100000|2021-06-01 16:15:00|11611.4|11599.4|11596.9|11584.9|11627.5|11615.5|11596.9|11584.9|126
1622564400000|2021-06-01 16:20:00|11596.2|11584.2|11613.5|11601.5|11620.6|11608.6|11596.2|11584.2|133
1622564700000|2021-06-01 16:25:00|11612.9|11600.9|11647.9|11635.9|11653.4|11641.4|11604|11592|183
1622565000000|2021-06-01 16:30:00|11648.6|11636.6|11612.3|11600.3|11649.3|11637.3|11612.3|11600.3|94
1622565300000|2021-06-01 16:35:00|11612.9|11600.9|11625|11613|11639|11627|11611.2|11599.2|78
1622565600000|2021-06-01 16:40:00|11625.6|11613.6|11602.8|11590.8|11625.6|11613.6|11602.3|11590.3|102
1622565900000|2021-06-01 16:45:00|11606.6|11594.6|11622.2|11610.2|11623.9|11611.9|11601.6|11589.6|80
1622566200000|2021-06-01 16:50:00|11622.9|11610.9|11608.3|11596.3|11634.5|11622.5|11606.4|11594.4|52
1622566500000|2021-06-01 16:55:00|11608.9|11596.9|11618.4|11606.4|11623.4|11611.4|11602.5|11590.5|58
1622566800000|2021-06-01 17:00:00|11617.8|11605.8|11590.1|11578.1|11617.8|11605.8|11588.8|11576.8|57
1622567100000|2021-06-01 17:05:00|11590.6|11578.6|11605.5|11593.5|11607.8|11595.8|11580.1|11568.1|46
1622567400000|2021-06-01 17:10:00|11608.7|11596.7|11597.6|11585.6|11612.4|11600.4|11587.7|11575.7|54
1622567700000|2021-06-01 17:15:00|11598.1|11586.1|11594.4|11582.4|11606.2|11594.2|11590|11578|62
1622568000000|2021-06-01 17:20:00|11593.3|11581.3|11591.4|11579.4|11605.2|11593.2|11586.9|11574.9|35
1622568300000|2021-06-01 17:25:00|11592.6|11580.6|11602.9|11590.9|11604.1|11592.1|11582.2|11570.2|59
1622568600000|2021-06-01 17:30:00|11602.2|11590.2|11588.8|11576.8|11602.2|11590.2|11584.3|11572.3|29
1622568900000|2021-06-01 17:35:00|11587.5|11575.5|11588.4|11576.4|11597.8|11585.8|11583.6|11571.6|50
1622569200000|2021-06-01 17:40:00|11587.7|11575.7|11591.6|11579.6|11600|11588|11586.4|11574.4|159
1622569500000|2021-06-01 17:45:00|11590.9|11578.9|11583|11571|11592.3|11580.3|11570.1|11558.1|102
1622569800000|2021-06-01 17:50:00|11583.7|11571.7|11594.7|11582.7|11601.7|11589.7|11579.4|11567.4|129
1622570100000|2021-06-01 17:55:00|11594|11582|11515.6|11503.6|11596.6|11584.6|11509.8|11497.8|508
1622570400000|2021-06-01 18:00:00|11516.9|11504.9|11510.8|11498.8|11530.5|11518.5|11501.9|11486.5|613
1622640600000|2021-06-02 13:30:00|11684.4|11672.4|11701.7|11689.7|11712.5|11700.5|11649.3|11637.3|364
1622640900000|2021-06-02 13:35:00|11702.9|11690.9|11682.4|11670.4|11705.6|11693.6|11658.7|11646.7|208
1622641200000|2021-06-02 13:40:00|11683.7|11671.7|11675.3|11663.3|11692.4|11680.4|11675.3|11663.3|139
1622641500000|2021-06-02 13:45:00|11674.8|11662.8|11689.1|11677.1|11698.2|11686.2|11654.3|11642.3|210
1622641800000|2021-06-02 13:50:00|11689.8|11677.8|11680|11668|11691.6|11679.6|11678.2|11666.2|113
1622642100000|2021-06-02 13:55:00|11680.7|11668.7|11678.2|11666.2|11690.2|11678.2|11675.9|11663.9|183
1622642400000|2021-06-02 14:00:00|11677.2|11665.2|11656.5|11644.5|11688.6|11676.6|11654.2|11642.2|147
1622642700000|2021-06-02 14:05:00|11657.9|11645.9|11674.9|11662.9|11676.8|11664.8|11653.4|11641.4|127
1622643000000|2021-06-02 14:10:00|11674.3|11662.3|11672.9|11660.9|11682.4|11670.4|11665.2|11653.2|77
1622643300000|2021-06-02 14:15:00|11673.5|11661.5|11645.5|11633.5|11673.5|11661.5|11641.7|11629.7|148
1622643600000|2021-06-02 14:20:00|11646.2|11634.2|11657.1|11645.1|11663.1|11651.1|11641.7|11629.7|109
1622643900000|2021-06-02 14:25:00|11652.6|11640.6|11646.9|11634.9|11656.4|11644.4|11644.9|11632.9|60
1622644200000|2021-06-02 14:30:00|11650.1|11638.1|11641.2|11629.2|11650.7|11638.7|11641.2|11629.2|66
1622644500000|2021-06-02 14:35:00|11640.7|11628.7|11634.6|11622.6|11641.2|11629.2|11627.8|11615.8|96
1622644800000|2021-06-02 14:40:00|11633.9|11621.9|11624.5|11612.5|11634.6|11622.6|11617.9|11605.9|249
1622645100000|2021-06-02 14:45:00|11623.8|11611.8|11616.7|11604.7|11624.5|11612.5|11609.7|11597.7|110
1622645400000|2021-06-02 14:50:00|11615.6|11603.6|11639.3|11627.3|11640.1|11628.1|11614.2|11602.2|119
1622645700000|2021-06-02 14:55:00|11640.1|11628.1|11627.8|11615.8|11645.1|11633.1|11625.3|11613.3|93
1622646000000|2021-06-02 15:00:00|11628.8|11616.8|11656.9|11644.9|11658.3|11646.3|11628.5|11616.5|280
1622646300000|2021-06-02 15:05:00|11656.4|11644.4|11684.6|11672.6|11685.8|11673.8|11655.8|11643.8|230
1622646600000|2021-06-02 15:10:00|11685.8|11673.8|11673.7|11661.7|11688|11676|11670|11658|86
1622646900000|2021-06-02 15:15:00|11672.8|11660.8|11681.8|11669.8|11688.5|11676.5|11672.8|11660.8|71
1622647200000|2021-06-02 15:20:00|11682.3|11670.3|11678.1|11666.1|11685.5|11673.5|11667.1|11655.1|168
1622647500000|2021-06-02 15:25:00|11678.6|11666.6|11671.7|11659.7|11681.3|11669.3|11661.8|11649.8|134
1622647800000|2021-06-02 15:30:00|11671.1|11659.1|11690.6|11678.6|11697.4|11685.4|11671.1|11659.1|163
1622648100000|2021-06-02 15:35:00|11691.1|11679.1|11690.8|11678.8|11699.7|11687.7|11686|11674|64
1622648400000|2021-06-02 15:40:00|11691.5|11679.5|11703.6|11691.6|11704.2|11692.2|11690.8|11678.8|90
1622648700000|2021-06-02 15:45:00|11706.3|11694.3|11701.9|11689.9|11715.6|11703.6|11698.8|11686.8|162
1622649000000|2021-06-02 15:50:00|11703|11691|11712.3|11700.3|11718|11706|11698.5|11686.5|105
1622649300000|2021-06-02 15:55:00|11712.8|11700.8|11711.6|11699.6|11719.4|11707.4|11705.3|11693.3|208
1622649600000|2021-06-02 16:00:00|11710.5|11698.5|11723|11711|11724.3|11712.3|11704.4|11692.4|90
1622649900000|2021-06-02 16:05:00|11721.8|11709.8|11732.1|11720.1|11747.1|11735.1|11721.8|11709.8|133
1622650200000|2021-06-02 16:10:00|11732.6|11720.6|11730.9|11718.9|11750.8|11738.8|11730.2|11718.2|92
1622650500000|2021-06-02 16:15:00|11731.6|11719.6|11726.8|11714.8|11735.9|11723.9|11720.9|11708.9|71
1622650800000|2021-06-02 16:20:00|11724.8|11712.8|11716.1|11704.1|11730.7|11718.7|11710.9|11698.9|102
1622651100000|2021-06-02 16:25:00|11715.5|11703.5|11738|11726|11738.6|11726.6|11715.5|11703.5|64
1622651400000|2021-06-02 16:30:00|11738.6|11726.6|11744.8|11732.8|11748.6|11736.6|11738.6|11726.6|54
1622651700000|2021-06-02 16:35:00|11747.3|11735.3|11773.1|11761.1|11785.7|11773.7|11746.6|11734.6|141
1622652000000|2021-06-02 16:40:00|11773.4|11761.4|11767.9|11755.9|11781.6|11769.6|11757.9|11745.9|93
1622652300000|2021-06-02 16:45:00|11768.4|11756.4|11763.4|11751.4|11771.8|11759.8|11759.5|11747.5|46
1622652600000|2021-06-02 16:50:00|11762.7|11750.7|11774.2|11762.2|11774.2|11762.2|11757.7|11745.7|81
1622652900000|2021-06-02 16:55:00|11779.5|11767.5|11799.5|11787.5|11799.5|11787.5|11777.6|11765.6|71
1622653200000|2021-06-02 17:00:00|11801.5|11789.5|11824.7|11812.7|11825.8|11813.8|11789|11777|105
1622653500000|2021-06-02 17:05:00|11825.8|11813.8|11851.2|11839.2|11865.8|11853.8|11825.8|11813.8|391
1622653800000|2021-06-02 17:10:00|11853|11841|11858|11846|11858.7|11846.7|11842.8|11830.8|111
1622654100000|2021-06-02 17:15:00|11861.2|11849.2|11846|11834|11861.2|11849.2|11843.5|11831.5|132
1622654400000|2021-06-02 17:20:00|11846.6|11834.6|11834.6|11822.6|11849.2|11837.2|11828.2|11816.2|79
1622654700000|2021-06-02 17:25:00|11835.1|11823.1|11831.2|11819.2|11850.8|11838.8|11829.9|11817.9|253
1622655000000|2021-06-02 17:30:00|11831|11819|11840.3|11828.3|11845.8|11833.8|11831|11819|54
1622655300000|2021-06-02 17:35:00|11841.6|11829.6|11818.4|11806.4|11842.1|11830.1|11814.1|11802.1|72
1622655600000|2021-06-02 17:40:00|11819.6|11807.6|11817.1|11805.1|11832.3|11820.3|11813.9|11801.9|57
1622655900000|2021-06-02 17:45:00|11817.3|11805.3|11823.9|11811.9|11826.4|11814.4|11807.9|11795.9|91
1622656200000|2021-06-02 17:50:00|11825.2|11813.2|11829.1|11817.1|11837.5|11825.5|11825.2|11813.2|100
1622656500000|2021-06-02 17:55:00|11828.6|11816.6|11844.5|11832.5|11844.5|11832.5|11826.6|11814.6|501
1622656800000|2021-06-02 18:00:00|11844|11832|11849.6|11837.6|11854.4|11842.4|11843.3|11831.3|501
1622657100000|2021-06-02 18:05:00|11850.3|11838.3|11850.3|11838.3|11850.3|11838.3|11850.3|11838.3|0
1622727000000|2021-06-03 13:30:00|11833.1|11821.1|11811.7|11799.7|11833.1|11821.1|11783.4|11771.4|405
1622727300000|2021-06-03 13:35:00|11812.7|11800.7|11855.8|11843.8|11858.5|11846.5|11812.7|11800.7|204
1622727600000|2021-06-03 13:40:00|11855.1|11843.1|11828.8|11816.8|11858.5|11846.5|11826.6|11814.6|68
1622727900000|2021-06-03 13:45:00|11828.1|11816.1|11816.1|11804.1|11833.2|11821.2|11813.9|11801.9|135
1622728200000|2021-06-03 13:50:00|11815.6|11803.6|11837.2|11825.2|11841|11829|11813.4|11801.4|181
1622728500000|2021-06-03 13:55:00|11836.4|11824.4|11848.2|11836.2|11848.7|11836.7|11835.9|11823.9|95
1622728800000|2021-06-03 14:00:00|11847.5|11835.5|11829.5|11817.5|11850|11838|11825|11813|103
1622729100000|2021-06-03 14:05:00|11831.5|11819.5|11822.5|11810.5|11839.3|11827.3|11822.5|11810.5|66
1622729400000|2021-06-03 14:10:00|11823.5|11811.5|11813.3|11801.3|11830.2|11818.2|11810.5|11798.5|43
1622729700000|2021-06-03 14:15:00|11812.7|11800.7|11816|11804|11818|11806|11802.5|11790.5|77
1622730000000|2021-06-03 14:20:00|11813.5|11801.5|11836.2|11824.2|11837.9|11825.9|11811.7|11799.7|35
1622730300000|2021-06-03 14:25:00|11836.7|11824.7|11855.3|11843.3|11855.3|11843.3|11836.7|11824.7|72
1622730600000|2021-06-03 14:30:00|11854.5|11842.5|11843.4|11831.4|11858.8|11846.8|11841.6|11829.6|30
1622730900000|2021-06-03 14:35:00|11844.1|11832.1|11849.9|11837.9|11856.5|11844.5|11844.1|11832.1|77
1622731200000|2021-06-03 14:40:00|11849.1|11837.1|11844.7|11832.7|11853.8|11841.8|11844.2|11832.2|28
1622731500000|2021-06-03 14:45:00|11845.2|11833.2|11834.9|11822.9|11847.9|11835.9|11834.2|11822.2|60
1622731800000|2021-06-03 14:50:00|11835.4|11823.4|11829.9|11817.9|11836.1|11824.1|11829.9|11817.9|31
1622732100000|2021-06-03 14:55:00|11829.4|11817.4|11825.4|11813.4|11832.4|11820.4|11822.4|11810.4|40
1622732400000|2021-06-03 15:00:00|11825.9|11813.9|11821.5|11809.5|11829.4|11817.4|11820.9|11808.9|35
1622732700000|2021-06-03 15:05:00|11821|11809|11811.1|11799.1|11822.9|11810.9|11811.1|11799.1|108
1622733000000|2021-06-03 15:10:00|11813|11801|11808.6|11796.6|11813|11801|11807|11795|36
1622733300000|2021-06-03 15:15:00|11810|11798|11808.2|11796.2|11817.5|11805.5|11805.7|11793.7|60
1622733600000|2021-06-03 15:20:00|11807.6|11795.6|11805.7|11793.7|11812.1|11800.1|11804.2|11792.2|59
1622733900000|2021-06-03 15:25:00|11807.6|11795.6|11799.2|11787.2|11809.4|11797.4|11796.9|11784.9|62
1622734200000|2021-06-03 15:30:00|11798.7|11786.7|11791.7|11779.7|11805.7|11793.7|11791.7|11779.7|81
1622734500000|2021-06-03 15:35:00|11793.7|11781.7|11790.2|11778.2|11793.7|11781.7|11789.1|11777.1|34
1622734800000|2021-06-03 15:40:00|11790.7|11778.7|11790.2|11778.2|11793.9|11781.9|11779.5|11767.5|39
1622735100000|2021-06-03 15:45:00|11789.7|11777.7|11794.7|11782.7|11803.2|11791.2|11789.7|11777.7|66
1622735400000|2021-06-03 15:50:00|11794.2|11782.2|11798.9|11786.9|11810.1|11798.1|11794.2|11782.2|64
1622735700000|2021-06-03 15:55:00|11800.4|11788.4|11795.6|11783.6|11801.4|11789.4|11792.6|11780.6|44
1622736000000|2021-06-03 16:00:00|11794.6|11782.6|11788.5|11776.5|11800.1|11788.1|11788.5|11776.5|45
1622736300000|2021-06-03 16:05:00|11787.9|11775.9|11784.9|11772.9|11787.9|11775.9|11782|11770|56
1622736600000|2021-06-03 16:10:00|11786.7|11774.7|11792.2|11780.2|11795.7|11783.7|11786|11774|13
1622736900000|2021-06-03 16:15:00|11792.7|11780.7|11792.2|11780.2|11792.7|11780.7|11786|11774|21
1622737200000|2021-06-03 16:20:00|11790.5|11778.5|11791|11779|11795|11783|11789.7|11777.7|9
1622737500000|2021-06-03 16:25:00|11791.5|11779.5|11808.2|11796.2|11809.2|11797.2|11788.3|11776.3|7
1622737800000|2021-06-03 16:30:00|11808.7|11796.7|11807.4|11795.4|11817.1|11805.1|11803.6|11791.6|145
1622738100000|2021-06-03 16:35:00|11806.9|11794.9|11819.8|11807.8|11832.7|11820.7|11805.4|11793.4|35
1622738400000|2021-06-03 16:40:00|11819.1|11807.1|11821.1|11809.1|11821.1|11809.1|11816.4|11804.4|10
1622738700000|2021-06-03 16:45:00|11821.8|11809.8|11825.4|11813.4|11828.1|11816.1|11821.6|11809.6|32
1622739000000|2021-06-03 16:50:00|11824.9|11812.9|11818.5|11806.5|11825.4|11813.4|11817.2|11805.2|20
1622739300000|2021-06-03 16:55:00|11817.7|11805.7|11819.7|11807.7|11823.5|11811.5|11814.2|11802.2|9
1622739600000|2021-06-03 17:00:00|11818.7|11806.7|11811.9|11799.9|11821.7|11809.7|11804|11792|38
1622739900000|2021-06-03 17:05:00|11810.7|11798.7|11813.7|11801.7|11818.7|11806.7|11810.7|11798.7|31
1622740200000|2021-06-03 17:10:00|11813.2|11801.2|11813.9|11801.9|11819.2|11807.2|11810.9|11798.9|25
1622740500000|2021-06-03 17:15:00|11814.6|11802.6|11820.3|11808.3|11821.9|11809.9|11810.6|11798.6|35
1622740800000|2021-06-03 17:20:00|11819.1|11807.1|11827.8|11815.8|11829.3|11817.3|11819.1|11807.1|24
1622741100000|2021-06-03 17:25:00|11827|11815|11818.1|11806.1|11827|11815|11818.1|11806.1|31
1622741400000|2021-06-03 17:30:00|11822.6|11810.6|11816.8|11804.8|11824.8|11812.8|11816.1|11804.1|31
1622741700000|2021-06-03 17:35:00|11817.6|11805.6|11815.2|11803.2|11820.1|11808.1|11810.8|11798.8|6
1622742000000|2021-06-03 17:40:00|11817.4|11805.4|11811.4|11799.4|11820.5|11808.5|11811.4|11799.4|68
1622742300000|2021-06-03 17:45:00|11811.9|11799.9|11821.7|11809.7|11822.2|11810.2|11811.9|11799.9|19
1622742600000|2021-06-03 17:50:00|11823|11811|11809.3|11797.3|11825|11813|11809.3|11797.3|77
1622742900000|2021-06-03 17:55:00|11811.8|11799.8|11787.4|11775.4|11812.6|11800.6|11781|11769|256
1622743200000|2021-06-03 18:00:00|11788.2|11776.2|11783|11771|11788.9|11776.9|11781|11769|255
1622813400000|2021-06-04 13:30:00|11794.5|11782.5|11800|11788|11807|11795|11779|11767|227
1622813700000|2021-06-04 13:35:00|11800.8|11788.8|11764.5|11752.5|11805.5|11793.5|11760.8|11748.8|165
1622814000000|2021-06-04 13:40:00|11763.8|11751.8|11770.8|11758.8|11778.3|11766.3|11763.8|11751.8|56
1622814300000|2021-06-04 13:45:00|11771.3|11759.3|11757.6|11745.6|11771.8|11759.8|11756|11744|88
1622814600000|2021-06-04 13:50:00|11756.3|11744.3|11759.3|11747.3|11769.3|11757.3|11756.1|11744.1|135
1622814900000|2021-06-04 13:55:00|11759.8|11747.8|11763.6|11751.6|11769.1|11754.3|11753.3|11741.3|75
1622815200000|2021-06-04 14:00:00|11764.1|11752.1|11767.3|11755.3|11773.1|11761.1|11763.1|11751.1|58
1622815500000|2021-06-04 14:05:00|11766.1|11754.1|11776.3|11764.3|11785.3|11773.3|11765.3|11753.3|93
1622815800000|2021-06-04 14:10:00|11778.8|11766.8|11765.9|11753.9|11783.1|11767.1|11765.9|11753.9|50
1622816100000|2021-06-04 14:15:00|11766.6|11754.6|11763.6|11751.6|11772.6|11760.6|11763.1|11751.1|50
1622816400000|2021-06-04 14:20:00|11762.4|11750.4|11751.9|11739.9|11765.1|11753.1|11748.4|11736.4|72
1622816700000|2021-06-04 14:25:00|11752.4|11740.4|11737.6|11725.6|11754.6|11742.6|11735.4|11723.4|309
1622817000000|2021-06-04 14:30:00|11738.1|11726.1|11740.1|11728.1|11741.1|11729.1|11732.9|11720.9|83
1622817300000|2021-06-04 14:35:00|11739.4|11727.4|11750.4|11738.4|11755.6|11743.6|11738.9|11726.9|128
1622817600000|2021-06-04 14:40:00|11752.4|11740.4|11743.4|11731.4|11765.9|11753.9|11742.9|11730.9|120
1622817900000|2021-06-04 14:45:00|11742.9|11730.9|11761.7|11749.7|11761.7|11749.7|11742.9|11730.9|59
1622818200000|2021-06-04 14:50:00|11760.9|11748.9|11753.9|11741.9|11768.9|11756.9|11753.2|11741.2|35
1622818500000|2021-06-04 14:55:00|11761.2|11749.2|11753.7|11741.7|11772.7|11758.4|11753.2|11741.2|45
1622818800000|2021-06-04 15:00:00|11753.2|11741.2|11761.7|11749.7|11762.2|11750.2|11752.4|11740.4|44
1622819100000|2021-06-04 15:05:00|11762.2|11750.2|11762.5|11750.5|11764.2|11752.2|11755.4|11743.4|64
1622819400000|2021-06-04 15:10:00|11766.9|11746.9|11789.7|11777.7|11791.2|11778.2|11764|11746.9|32
1622819700000|2021-06-04 15:15:00|11790.5|11778.5|11791.7|11779.7|11797.7|11784|11785|11773|59
1622820000000|2021-06-04 15:20:00|11792.7|11780.7|11816|11804|11816|11804|11792.7|11777.7|59
1622820300000|2021-06-04 15:25:00|11816.7|11804.7|11812|11800|11830|11818|11811.2|11799.2|120
1622820600000|2021-06-04 15:30:00|11812.8|11800.8|11816.5|11804.5|11818.8|11806.8|11807|11794.8|15
1622820900000|2021-06-04 15:35:00|11816|11804|11823|11811|11825.8|11811|11807.5|11791.3|33
1622821200000|2021-06-04 15:40:00|11822.5|11810.5|11821.8|11809.8|11824.8|11812.8|11811|11799|27
1622821500000|2021-06-04 15:45:00|11821|11809|11821.3|11809.3|11828.8|11814.8|11814.5|11802.5|21
1622821800000|2021-06-04 15:50:00|11822|11810|11800.8|11788.8|11830|11818|11800.8|11788.8|31
1622822100000|2021-06-04 15:55:00|11801.5|11789.5|11776.5|11764.5|11811.8|11797.5|11775.8|11763.8|34
1622822400000|2021-06-04 16:00:00|11775.8|11763.8|11786.3|11774.3|11793.3|11776.8|11769.8|11754.3|25
1622822700000|2021-06-04 16:05:00|11785.5|11773.5|11780.5|11768.5|11795.6|11780|11780.5|11768.5|16
1622823000000|2021-06-04 16:10:00|11783|11771|11787.3|11775.3|11791.8|11779.8|11773.5|11760|7
1622823300000|2021-06-04 16:15:00|11788.1|11776.1|11780.1|11768.1|11794.6|11779.1|11778.6|11766.6|8
1622823600000|2021-06-04 16:20:00|11781.3|11769.3|11762.6|11750.6|11781.6|11769.6|11761.3|11749.3|55
1622823900000|2021-06-04 16:25:00|11763.1|11751.1|11771.3|11759.3|11780.1|11766.8|11763.1|11751.1|34
1622824200000|2021-06-04 16:30:00|11771.8|11759.8|11778.9|11766.9|11778.9|11766.9|11769.9|11755.8|25
1622824500000|2021-06-04 16:35:00|11776.4|11764.4|11774.9|11762.9|11783.4|11766.9|11774.1|11762.1|14
1622824800000|2021-06-04 16:40:00|11775.6|11763.6|11784.9|11772.9|11786.4|11773.4|11775.6|11763.6|29
1622825100000|2021-06-04 16:45:00|11785.7|11773.7|11788.1|11776.1|11798.9|11785.4|11785.7|11773.7|56
1622825400000|2021-06-04 16:50:00|11788.9|11776.9|11770.9|11758.9|11795.9|11783.7|11770.9|11758.9|24
1622825700000|2021-06-04 16:55:00|11771.6|11759.6|11770.4|11758.4|11771.6|11759.6|11760.6|11748.6|48
1622826000000|2021-06-04 17:00:00|11770.9|11758.9|11766.6|11754.6|11779.4|11763.4|11766.6|11754.6|19
1622826300000|2021-06-04 17:05:00|11767.1|11755.1|11768.4|11756.4|11773.2|11761.2|11759.1|11747.1|90
1622826600000|2021-06-04 17:10:00|11769.7|11757.7|11758.9|11746.9|11770.7|11758.7|11757.6|11745.6|55
1622826900000|2021-06-04 17:15:00|11764.4|11752.4|11779.9|11767.9|11787.4|11774.4|11763.9|11751.9|117
1622827200000|2021-06-04 17:20:00|11780.6|11768.6|11783.1|11771.1|11787.4|11773.1|11775.9|11763.9|37
1622827500000|2021-06-04 17:25:00|11782.2|11770.2|11773.9|11761.9|11782.2|11770.2|11768.2|11756.2|20
1622827800000|2021-06-04 17:30:00|11774.4|11762.4|11779.7|11767.7|11786.4|11774.4|11771.9|11759.9|20
1622828100000|2021-06-04 17:35:00|11779.2|11767.2|11794.4|11782.4|11795.2|11783.2|11779.2|11767.2|53
1622828400000|2021-06-04 17:40:00|11793.7|11781.7|11789.4|11777.4|11795.2|11783.2|11788.2|11776.2|36
1622828700000|2021-06-04 17:45:00|11788.7|11776.7|11780.2|11768.2|11793.2|11781.2|11778.1|11766.1|168
1622829000000|2021-06-04 17:50:00|11780.6|11768.6|11766.6|11754.6|11781.4|11769.4|11766.4|11754.4|76
1622829300000|2021-06-04 17:55:00|11767.1|11755.1|11764.2|11752.2|11773.7|11761.7|11761.1|11749.1|199
1622829600000|2021-06-04 18:00:00|11763.4|11751.4|11757.5|11745.5|11768.7|11756.7|11754.7|11741.7|354
1622829900000|2021-06-04 18:05:00|11756.7|11744.7|11756.7|11744.7|11756.7|11744.7|11756.7|11744.7|0
1623072600000|2021-06-07 13:30:00|11753.3|11741.3|11744.8|11732.8|11759|11747|11705.5|11693.5|504
1623072900000|2021-06-07 13:35:00|11741.5|11729.5|11756|11736|11767|11751.9|11733.5|11718|76
1623073200000|2021-06-07 13:40:00|11756.9|11736.9|11735.9|11723.9|11768.4|11754|11732.6|11720.6|59
1623073500000|2021-06-07 13:45:00|11734.6|11722.6|11736.2|11724.2|11750|11726.4|11726.6|11711.1|94
1623073800000|2021-06-07 13:50:00|11734.2|11722.2|11738.9|11726.9|11748.4|11734.5|11728.8|11712.8|54
1623074100000|2021-06-07 13:55:00|11740.6|11728.6|11746.3|11726.3|11754.2|11735.7|11735.3|11723.3|57
1623074400000|2021-06-07 14:00:00|11738.2|11726.2|11721.7|11701.7|11747.1|11732.1|11713.5|11696.9|134
1623074700000|2021-06-07 14:05:00|11727.6|11697.6|11725|11713|11733.6|11718.9|11717.1|11695.1|55
1623075000000|2021-06-07 14:10:00|11725.4|11713.4|11737.5|11725.5|11738.9|11726.9|11725.4|11713.4|50
1623075300000|2021-06-07 14:15:00|11734.3|11722.3|11741.8|11729.8|11745.8|11731.9|11732.7|11720.7|49
1623075600000|2021-06-07 14:20:00|11740.2|11728.2|11730.1|11718.1|11740.2|11728.2|11724|11712|20
1623075900000|2021-06-07 14:25:00|11730.9|11718.9|11736.4|11724.4|11740.8|11726.5|11730.9|11718.9|17
1623076200000|2021-06-07 14:30:00|11734.7|11722.7|11755.4|11735.4|11760.8|11741.4|11733.1|11721.1|201
1623076500000|2021-06-07 14:35:00|11750.1|11738.1|11752.2|11732.2|11760.1|11748.1|11743|11728.8|25
1623076800000|2021-06-07 14:40:00|11749.4|11737.4|11754.1|11742.1|11756.6|11744.6|11746.6|11729.3|46
1623077100000|2021-06-07 14:45:00|11750|11738|11745.8|11733.8|11750|11738|11741.7|11729.7|10
1623077400000|2021-06-07 14:50:00|11745|11733|11744.2|11732.2|11749|11737|11741.7|11729.7|48
1623077700000|2021-06-07 14:55:00|11745|11733|11745.9|11733.9|11748.3|11736.3|11743.4|11731.4|16
1623078000000|2021-06-07 15:00:00|11745.4|11733.4|11740.4|11728.4|11747|11735|11733|11721|31
1623078300000|2021-06-07 15:05:00|11740.9|11728.9|11749.9|11737.9|11749.9|11737.9|11734.7|11721.6|40
1623078600000|2021-06-07 15:10:00|11751.6|11739.6|11743.4|11731.4|11751.6|11739.6|11743.4|11731.4|17
1623078900000|2021-06-07 15:15:00|11744.3|11732.3|11749.6|11737.6|11753.3|11741.3|11744.3|11732.3|55
1623079200000|2021-06-07 15:20:00|11750.8|11738.8|11745.4|11733.4|11752.5|11740.5|11743.1|11731.1|97
1623079500000|2021-06-07 15:25:00|11743.3|11731.3|11739.3|11727.3|11745.4|11733.4|11738|11720.8|26
1623079800000|2021-06-07 15:30:00|11740.1|11728.1|11734.7|11722.7|11741.7|11729.7|11734.7|11722.7|35
1623080100000|2021-06-07 15:35:00|11735.9|11723.9|11753.2|11741.2|11754.1|11742.1|11731.7|11719.7|85
1623080400000|2021-06-07 15:40:00|11754.9|11742.9|11756.5|11744.5|11756.5|11744.5|11750|11738|28
1623080700000|2021-06-07 15:45:00|11756.9|11744.9|11757.3|11745.3|11762.3|11750.3|11751.9|11737.6|81
1623081000000|2021-06-07 15:50:00|11756.9|11744.9|11745.7|11733.7|11756.9|11744.9|11739.6|11726.5|63
1623081300000|2021-06-07 15:55:00|11749.8|11737.8|11758.7|11738.7|11762.5|11746.1|11745.7|11733.7|63
1623081600000|2021-06-07 16:00:00|11754.3|11742.3|11746.8|11734.8|11759.5|11745.6|11742.3|11730.3|70
1623081900000|2021-06-07 16:05:00|11746.4|11734.4|11739.8|11727.8|11750.8|11738.8|11739.5|11727.5|103
1623082200000|2021-06-07 16:10:00|11740.6|11728.6|11755.5|11743.5|11766.9|11751.8|11740.6|11728.6|137
1623082500000|2021-06-07 16:15:00|11756.3|11744.3|11755.9|11743.9|11762.1|11750.1|11750.4|11738.4|39
1623082800000|2021-06-07 16:20:00|11756|11744|11736.5|11724.5|11758.3|11744|11734.9|11722.9|50
1623083100000|2021-06-07 16:25:00|11737.3|11725.3|11739.1|11727.1|11746.4|11733.8|11737.3|11723.2|60
1623083400000|2021-06-07 16:30:00|11739.9|11727.9|11741.5|11729.5|11744.8|11732.8|11739.8|11727.8|29
1623083700000|2021-06-07 16:35:00|11743.1|11731.1|11734.1|11722.1|11743.1|11731.1|11731.3|11719.3|37
1623084000000|2021-06-07 16:40:00|11733.3|11721.3|11735.4|11723.4|11735.4|11723.4|11728.8|11716.8|87
1623084300000|2021-06-07 16:45:00|11736.2|11724.2|11737.4|11725.4|11742.3|11730.3|11735.3|11723.3|19
1623084600000|2021-06-07 16:50:00|11735.7|11723.7|11734.4|11722.4|11736.9|11724.9|11733.2|11721.2|77
1623084900000|2021-06-07 16:55:00|11735.2|11723.2|11731.1|11719.1|11735.2|11723.2|11729.9|11717.9|61
1623085200000|2021-06-07 17:00:00|11732|11720|11726.6|11714.6|11733.6|11721.6|11725.3|11713.3|48
1623085500000|2021-06-07 17:05:00|11725.3|11713.3|11724.5|11712.5|11728.9|11713.8|11715.8|11703.8|191
1623085800000|2021-06-07 17:10:00|11725.3|11713.3|11727.8|11715.8|11734|11722|11723.7|11711.7|27
1623086100000|2021-06-07 17:15:00|11727.9|11715.9|11728.5|11708.5|11739.4|11727.4|11722.4|11706.9|7
1623086400000|2021-06-07 17:20:00|11727.7|11707.7|11723.6|11711.6|11730.7|11718.7|11719.5|11707.2|37
1623086700000|2021-06-07 17:25:00|11724.4|11712.4|11731.1|11719.1|11734.8|11722.8|11724.4|11710.1|25
1623087000000|2021-06-07 17:30:00|11728.6|11716.6|11724.4|11712.4|11731.1|11719.1|11722.3|11710.3|33
1623087300000|2021-06-07 17:35:00|11724|11712|11719.4|11707.4|11725.6|11713.6|11715.7|11703.7|148
1623087600000|2021-06-07 17:40:00|11717.3|11705.3|11723.1|11711.1|11729.2|11714.5|11717.3|11705.3|124
1623087900000|2021-06-07 17:45:00|11723.9|11711.9|11739.3|11727.3|11741.4|11729.4|11723.9|11710.9|75
1623088200000|2021-06-07 17:50:00|11739.8|11727.8|11743.1|11731.1|11749.3|11737.3|11731.4|11719.4|113
1623088500000|2021-06-07 17:55:00|11742.4|11722.4|11734.2|11722.2|11743.5|11731.5|11720.3|11708.3|207
1623088800000|2021-06-07 18:00:00|11735.9|11723.9|11750.8|11738.8|11750.8|11738.8|11732|11718|126
1623159000000|2021-06-08 13:30:00|11779.5|11749.5|11780.5|11768.5|11798|11786|11746.3|11734.3|399
1623159300000|2021-06-08 13:35:00|11776.3|11764.3|11738.8|11726.8|11782|11764.7|11738.8|11726.8|81
1623159600000|2021-06-08 13:40:00|11739.2|11727.2|11717.6|11705.6|11747.8|11732.2|11717.2|11705.2|86
1623159900000|2021-06-08 13:45:00|11716.3|11704.3|11703|11691|11720.3|11705.6|11696.7|11684.7|95
1623160200000|2021-06-08 13:50:00|11700.9|11688.9|11705.9|11693.9|11710.7|11696.8|11697.6|11683.2|22
1623160500000|2021-06-08 13:55:00|11706.3|11694.3|11720.5|11708.5|11724.9|11711|11705.9|11693.9|36
1623160800000|2021-06-08 14:00:00|11721.8|11709.8|11700.9|11688.9|11724.1|11710.6|11700.1|11688.1|38
1623161100000|2021-06-08 14:05:00|11698.8|11686.8|11694.7|11682.7|11704.5|11691.9|11691.4|11679.4|47
1623161400000|2021-06-08 14:10:00|11697.2|11685.2|11700.1|11688.1|11704.1|11691.4|11697.2|11681.6|8
1623161700000|2021-06-08 14:15:00|11700.9|11688.9|11735|11715|11735.8|11721|11700.5|11688.5|17
1623162000000|2021-06-08 14:20:00|11735.8|11715.8|11732.2|11720.2|11742.9|11728.5|11727.2|11714.5|7
1623162300000|2021-06-08 14:25:00|11734.3|11722.3|11745.5|11733.5|11750.8|11736|11731|11717.9|29
1623162600000|2021-06-08 14:30:00|11746.8|11734.8|11758.5|11746.5|11760.1|11748.1|11743.9|11731.9|40
1623162900000|2021-06-08 14:35:00|11757.6|11745.6|11760.1|11748.1|11765.8|11750.2|11753.9|11740|53
1623163200000|2021-06-08 14:40:00|11761|11749|11779.7|11767.7|11783.5|11771.5|11758.9|11746.9|104
1623163500000|2021-06-08 14:45:00|11781.4|11769.4|11761.8|11749.8|11783.9|11771.9|11749.7|11737.7|103
1623163800000|2021-06-08 14:50:00|11762.2|11750.2|11757.2|11745.2|11766.8|11754.8|11752.2|11740.2|49
1623164100000|2021-06-08 14:55:00|11756.8|11744.8|11753.9|11741.9|11766.7|11753.6|11753.9|11741.9|29
1623164400000|2021-06-08 15:00:00|11754.3|11742.3|11746.8|11734.8|11754.3|11742.3|11740.6|11725.8|35
1623164700000|2021-06-08 15:05:00|11750|11730|11768.5|11756.5|11779.8|11767.8|11745.6|11728.3|12
1623165000000|2021-06-08 15:10:00|11772.9|11752.9|11763.5|11751.5|11773.8|11760.7|11761.9|11749.2|15
1623165300000|2021-06-08 15:15:00|11762.7|11750.7|11740.2|11728.2|11766.7|11752.8|11738.9|11726.9|13
1623165600000|2021-06-08 15:20:00|11741|11729|11732.3|11720.3|11748.5|11736.5|11732.3|11720.3|68
1623165900000|2021-06-08 15:25:00|11731.5|11719.5|11732.7|11720.7|11738.1|11726.1|11730.6|11718.6|36
1623166200000|2021-06-08 15:30:00|11730.6|11718.6|11732.7|11720.7|11735.2|11723.2|11730.6|11718.6|61
1623166500000|2021-06-08 15:35:00|11730.6|11718.6|11731.5|11719.5|11738.8|11724.5|11727.7|11715.7|31
1623166800000|2021-06-08 15:40:00|11732.3|11720.3|11739|11727|11743.1|11731.1|11732.3|11716.7|2
1623167100000|2021-06-08 15:45:00|11736.9|11724.9|11739.2|11719.2|11741.1|11729.1|11734|11718.4|7
1623167400000|2021-06-08 15:50:00|11739.7|11719.7|11732.3|11720.3|11743.2|11731.2|11727.7|11715.7|14
1623167700000|2021-06-08 15:55:00|11731.9|11719.9|11731.1|11719.1|11736.1|11724.1|11726.5|11714.5|33
1623168000000|2021-06-08 16:00:00|11732.3|11720.3|11736.9|11724.9|11739|11727|11732.3|11720.3|12
1623168300000|2021-06-08 16:05:00|11737.3|11725.3|11729.4|11717.4|11737.3|11725.3|11726.1|11711.8|23
1623168600000|2021-06-08 16:10:00|11730.7|11718.7|11732.4|11720.4|11734.4|11722.4|11727.3|11715.3|8
1623168900000|2021-06-08 16:15:00|11730.7|11718.7|11730.7|11718.7|11731.5|11719.5|11725.7|11713.7|52
1623169200000|2021-06-08 16:20:00|11731.5|11719.5|11731.9|11719.9|11734|11722|11727.8|11715.8|37
1623169500000|2021-06-08 16:25:00|11731.5|11719.5|11749|11737|11757.4|11745.4|11730.7|11718.7|21
1623169800000|2021-06-08 16:30:00|11751.8|11731.8|11747.4|11735.4|11751.8|11737|11739|11726.8|3
1623170100000|2021-06-08 16:35:00|11746.1|11734.1|11752.4|11740.4|11757.6|11742|11745.3|11733.3|45
1623170400000|2021-06-08 16:40:00|11753.2|11741.2|11764.9|11752.9|11768.9|11754.1|11753.2|11741.2|22
1623170700000|2021-06-08 16:45:00|11766.6|11754.6|11761.6|11749.6|11766.6|11754.6|11761.1|11749.1|18
1623171000000|2021-06-08 16:50:00|11764.1|11752.1|11763.2|11751.2|11765.7|11753.7|11762|11750|21
1623171300000|2021-06-08 16:55:00|11762.4|11750.4|11757.8|11745.8|11762.4|11750.4|11752.8|11740.8|32
1623171600000|2021-06-08 17:00:00|11759.9|11747.9|11764.3|11744.3|11766.8|11750.8|11755.7|11743.7|28
1623171900000|2021-06-08 17:05:00|11765.2|11745.2|11760.8|11748.8|11766.6|11754.6|11758.7|11743.1|30
1623172200000|2021-06-08 17:10:00|11762.4|11750.4|11762|11750|11766.6|11754.6|11759.1|11747.1|20
1623172500000|2021-06-08 17:15:00|11761.2|11749.2|11760.3|11748.3|11763.7|11751.7|11758.3|11746.3|24
1623172800000|2021-06-08 17:20:00|11761.6|11749.6|11765.8|11753.8|11767|11755|11758.3|11746.3|69
1623173100000|2021-06-08 17:25:00|11765.4|11753.4|11759.1|11747.1|11772.4|11760.4|11759.1|11747.1|17
1623173400000|2021-06-08 17:30:00|11759.9|11747.9|11760.8|11748.8|11767|11755|11755.8|11743.8|54
1623173700000|2021-06-08 17:35:00|11759.5|11747.5|11763.7|11751.7|11765|11753|11757.5|11745.5|41
1623174000000|2021-06-08 17:40:00|11762.9|11750.9|11762.9|11750.9|11763.7|11751.7|11757.5|11745.5|58
1623174300000|2021-06-08 17:45:00|11766.2|11754.2|11771.2|11759.2|11781.1|11763.8|11760.8|11748.8|32
1623174600000|2021-06-08 17:50:00|11771.6|11759.6|11777.5|11765.5|11778.7|11766.7|11768.7|11753.6|31
1623174900000|2021-06-08 17:55:00|11777.9|11765.9|11745.4|11733.4|11781.2|11769.2|11743.3|11731.3|244
1623175200000|2021-06-08 18:00:00|11747.5|11735.5|11749.6|11737.6|11751.7|11739.7|11740.8|11728.8|53
1623175500000|2021-06-08 18:05:00|11747.9|11735.9|11747.9|11735.9|11747.9|11735.9|11747.9|11735.9|0
1623245400000|2021-06-09 13:30:00|11774.2|11762.2|11738.1|11726.1|11774.7|11762.2|11735.5|11721.6|221
1623245700000|2021-06-09 13:35:00|11736.4|11724.4|11730.9|11718.9|11748.1|11736.1|11722.6|11710.6|95
1623246000000|2021-06-09 13:40:00|11729.7|11717.7|11725.1|11713.1|11735.1|11723.1|11725.1|11711.6|46
1623246300000|2021-06-09 13:45:00|11725.5|11713.5|11727.3|11715.3|11729|11717|11712.9|11700.9|43
1623246600000|2021-06-09 13:50:00|11726.5|11714.5|11728.6|11716.6|11732.4|11720.4|11723.5|11711.5|30
1623246900000|2021-06-09 13:55:00|11727.7|11715.7|11734.5|11722.5|11735.4|11723.4|11727.7|11715.7|16
1623247200000|2021-06-09 14:00:00|11733.7|11721.7|11732.4|11720.4|11737.1|11725.1|11730.7|11718.7|28
1623247500000|2021-06-09 14:05:00|11733.3|11721.3|11736.8|11724.8|11738.4|11725.7|11730.6|11718|40
1623247800000|2021-06-09 14:10:00|11737.7|11725.7|11754.6|11742.6|11755|11743|11736.4|11724.4|14
1623248100000|2021-06-09 14:15:00|11756.3|11744.3|11755.4|11743.4|11758|11746|11753.7|11741.7|98
1623248400000|2021-06-09 14:20:00|11753.7|11741.7|11764.2|11752.2|11765.1|11753.1|11752.3|11740.3|18
1623248700000|2021-06-09 14:25:00|11763.8|11751.8|11787.3|11775.3|11788.9|11776.9|11761.3|11749.3|25
1623249000000|2021-06-09 14:30:00|11784.8|11772.8|11795.2|11783.2|11812.7|11800.7|11784.8|11772.8|71
1623249300000|2021-06-09 14:35:00|11794.8|11782.8|11799|11779|11799.4|11784.5|11791|11779|27
1623249600000|2021-06-09 14:40:00|11799.8|11779.8|11796.3|11784.3|11807.8|11795.8|11796.3|11779.8|62
1623249900000|2021-06-09 14:45:00|11797.2|11785.2|11781.3|11769.3|11797.2|11785.2|11777.9|11765.9|102
1623250200000|2021-06-09 14:50:00|11782.5|11770.5|11778.1|11766.1|11784.2|11772.2|11774.6|11762.6|32
1623250500000|2021-06-09 14:55:00|11777.2|11765.2|11784.1|11764.1|11786.2|11768.6|11774.2|11759.1|15
1623250800000|2021-06-09 15:00:00|11782.9|11762.9|11782.5|11770.5|11784.7|11772.7|11777.5|11760.4|22
1623251100000|2021-06-09 15:05:00|11781.3|11769.3|11776.2|11764.2|11784.9|11770.5|11775.4|11763.4|26
1623251400000|2021-06-09 15:10:00|11777.9|11765.9|11773|11761|11778|11766|11773|11761|35
1623251700000|2021-06-09 15:15:00|11770.9|11758.9|11771.3|11759.3|11776.2|11762.6|11765.5|11749.9|19
1623252000000|2021-06-09 15:20:00|11772|11760|11770.7|11758.7|11776.3|11764.3|11766.1|11754.1|40
1623252300000|2021-06-09 15:25:00|11772.4|11760.4|11767.4|11755.4|11774.9|11762.9|11767.4|11753.5|11
1623252600000|2021-06-09 15:30:00|11766.6|11754.6|11767.8|11755.8|11770.3|11758.3|11766.6|11754.6|4
1623252900000|2021-06-09 15:35:00|11768.2|11756.2|11763.6|11751.6|11771.6|11759.6|11761.9|11749.9|14
1623253200000|2021-06-09 15:40:00|11764|11752|11765.8|11753.8|11770.2|11754.7|11751.9|11739.9|41
1623253500000|2021-06-09 15:45:00|11765|11753|11769.2|11757.2|11772.3|11758.4|11761.7|11745.7|25
1623253800000|2021-06-09 15:50:00|11769.6|11757.6|11773.2|11753.2|11773.2|11757.6|11764.6|11749.4|5
1623254100000|2021-06-09 15:55:00|11771.3|11759.3|11763|11751|11774|11759.3|11759.6|11747.6|19
1623254400000|2021-06-09 16:00:00|11763.9|11751.9|11780.7|11768.7|11786|11771.3|11763.9|11750.8|2
1623254700000|2021-06-09 16:05:00|11777.3|11765.3|11778.3|11766.3|11780.2|11766.3|11767.2|11753.3|22
1623255000000|2021-06-09 16:10:00|11776.6|11764.6|11749.7|11737.7|11780.2|11764.6|11747.6|11735.6|68
1623255300000|2021-06-09 16:15:00|11749.3|11737.3|11747.6|11735.6|11749.9|11737.3|11737.9|11725.9|53
1623255600000|2021-06-09 16:20:00|11747.2|11735.2|11761.4|11749.4|11768.3|11749.9|11747.2|11735.2|25
1623255900000|2021-06-09 16:25:00|11762.2|11750.2|11772.2|11760.2|11773.9|11761.9|11758.8|11744.6|17
1623256200000|2021-06-09 16:30:00|11770.9|11758.9|11776.4|11764.4|11777.6|11765.6|11770.9|11758.9|15
1623256500000|2021-06-09 16:35:00|11776|11764|11773.8|11761.8|11785.1|11773.1|11773.8|11761.8|16
1623256800000|2021-06-09 16:40:00|11774.2|11762.2|11781.3|11769.3|11784.5|11771.9|11772.6|11760.6|17
1623257100000|2021-06-09 16:45:00|11778.4|11766.4|11773.4|11761.4|11778.8|11766.8|11763.8|11751.8|19
1623257400000|2021-06-09 16:50:00|11772.1|11760.1|11777.9|11765.9|11779.2|11767.2|11771.7|11759.7|17
1623257700000|2021-06-09 16:55:00|11777.1|11765.1|11780.7|11760.7|11785.7|11771.4|11774.6|11760.7|16
1623258000000|2021-06-09 17:00:00|11774.6|11762.6|11770.5|11758.5|11782.9|11767.3|11767.5|11754.4|2
1623258300000|2021-06-09 17:05:00|11769.6|11757.6|11778.3|11758.3|11778.3|11761.3|11766.7|11754.7|3
1623258600000|2021-06-09 17:10:00|11780.4|11760.4|11777.9|11757.9|11781.3|11764|11775.3|11755.3|0
1623258900000|2021-06-09 17:15:00|11777|11757|11770.1|11758.1|11786.3|11773.2|11770.1|11755.3|5
1623259200000|2021-06-09 17:20:00|11768|11756|11769.5|11749.5|11772.2|11760.2|11763.4|11747.4|11
1623259500000|2021-06-09 17:25:00|11769.9|11749.9|11772.6|11760.6|11782.4|11766.9|11765.9|11748.7|3
1623259800000|2021-06-09 17:30:00|11774.3|11762.3|11776.6|11764.6|11780.8|11768.1|11768.4|11755.3|7
1623260100000|2021-06-09 17:35:00|11775.8|11763.8|11775.3|11763.3|11777.1|11765.1|11772|11760|19
1623260400000|2021-06-09 17:40:00|11776.2|11764.2|11786.8|11774.8|11786.8|11774.8|11774.5|11758.9|13
1623260700000|2021-06-09 17:45:00|11785.1|11773.1|11793.9|11781.9|11798.9|11786.9|11785.1|11773.1|33
1623261000000|2021-06-09 17:50:00|11794.3|11782.3|11797.7|11785.7|11801|11789|11790.9|11774.6|31
1623261300000|2021-06-09 17:55:00|11799|11787|11811.4|11799.4|11811.4|11799.4|11792.5|11780.5|105
1623261600000|2021-06-09 18:00:00|11813.1|11801.1|11819|11807|11819|11807|11809.7|11797.7|141
1623261900000|2021-06-09 18:05:00|11819.8|11807.8|11819.8|11807.8|11819.8|11807.8|11819.8|11807.8|0
1623331800000|2021-06-10 13:30:00|11817.1|11805.1|11847.5|11827.5|11851.3|11832.2|11811.9|11790.1|92
1623332100000|2021-06-10 13:35:00|11846.6|11826.6|11826.9|11806.9|11846.6|11826.6|11821|11797.2|16
1623332400000|2021-06-10 13:40:00|11832.1|11812.1|11838.4|11818.4|11843.1|11827.5|11829.9|11811.5|5
1623332700000|2021-06-10 13:45:00|11837.1|11817.1|11816.6|11804.6|11839.2|11819.2|11816.6|11804.6|13
1623333000000|2021-06-10 13:50:00|11817.9|11805.9|11837.7|11817.7|11840.6|11817.7|11810|11798|21
1623333300000|2021-06-10 13:55:00|11839.9|11819.9|11841.6|11821.6|11850.4|11834.7|11833.9|11813.9|2
1623333600000|2021-06-10 14:00:00|11841.2|11821.2|11837.5|11817.5|11844.9|11832.9|11818.9|11800.6|29
1623333900000|2021-06-10 14:05:00|11836.6|11816.6|11834.9|11814.9|11837|11819.1|11825.5|11807.5|13
1623334200000|2021-06-10 14:10:00|11833.6|11813.6|11827|11807|11833.6|11814.1|11808.9|11796.9|9
1623334500000|2021-06-10 14:15:00|11825.3|11805.3|11827.2|11815.2|11831.8|11816.9|11825.3|11805.3|0
1623334800000|2021-06-10 14:20:00|11826.3|11814.3|11823.4|11811.4|11827|11814.3|11817.7|11802.8|49
1623335100000|2021-06-10 14:25:00|11823|11811|11814.7|11802.7|11831.2|11816.4|11802.7|11790.7|111
1623335400000|2021-06-10 14:30:00|11813.4|11801.4|11813.3|11801.3|11824.7|11807.5|11811.2|11799.2|12
1623335700000|2021-06-10 14:35:00|11812.9|11800.9|11833.5|11813.5|11833.9|11816.8|11812.9|11799|10
1623336000000|2021-06-10 14:40:00|11835.7|11815.7|11829.7|11817.7|11835.7|11818.6|11828.6|11811.8|1
1623336300000|2021-06-10 14:45:00|11830.1|11818.1|11830.1|11818.1|11833.7|11818.9|11827.4|11813.7|19
1623336600000|2021-06-10 14:50:00|11831.8|11819.8|11841.2|11821.2|11841.2|11823.7|11831.8|11819.8|1
1623336900000|2021-06-10 14:55:00|11840.3|11820.3|11839.5|11827.5|11842.1|11829.2|11839.3|11820.3|2
1623337200000|2021-06-10 15:00:00|11841.2|11829.2|11858|11846|11858.6|11846|11841.2|11827.6|26
1623337500000|2021-06-10 15:05:00|11856.2|11844.2|11856.3|11844.3|11857.6|11845.6|11846.6|11830.2|6
1623337800000|2021-06-10 15:10:00|11857.6|11845.6|11855|11843|11866.7|11854.7|11851.3|11835.6|8
1623338100000|2021-06-10 15:15:00|11854.1|11842.1|11841.4|11829.4|11859|11842.5|11841.4|11828.1|5
1623338400000|2021-06-10 15:20:00|11841|11829|11846.6|11826.6|11847|11829.7|11830.9|11818.4|17
1623338700000|2021-06-10 15:25:00|11849.2|11829.2|11847.1|11827.1|11850.1|11830.1|11843.2|11823.2|0
1623339000000|2021-06-10 15:30:00|11848.9|11828.9|11850.5|11838.5|11855.7|11841.1|11848.7|11828.9|0
1623339300000|2021-06-10 15:35:00|11849.6|11837.6|11844.4|11832.4|11851.4|11837.6|11843.5|11830.5|0
1623339600000|2021-06-10 15:40:00|11842.1|11830.1|11848.1|11836.1|11848.1|11836.1|11841.4|11826.9|21
1623339900000|2021-06-10 15:45:00|11847.3|11835.3|11852|11840|11852.9|11840.9|11847.3|11835.3|6
1623340200000|2021-06-10 15:50:00|11851.1|11839.1|11845.6|11833.6|11851.1|11839.1|11845.6|11833.6|10
1623340500000|2021-06-10 15:55:00|11844.8|11832.8|11847|11835|11848.8|11836.8|11843.5|11831.5|37
1623340800000|2021-06-10 16:00:00|11845.3|11833.3|11842.6|11830.6|11845.3|11833.3|11836.6|11824.6|8
1623341100000|2021-06-10 16:05:00|11842.3|11830.3|11834.5|11822.5|11843.5|11831.5|11833.3|11821.3|8
1623341400000|2021-06-10 16:10:00|11834.2|11822.2|11841.7|11821.7|11842.9|11826.4|11832.7|11818.7|25
1623341700000|2021-06-10 16:15:00|11839.9|11819.9|11829.2|11817.2|11840.8|11824.7|11827|11815|16
1623342000000|2021-06-10 16:20:00|11828.8|11816.8|11822.9|11810.9|11832.4|11817.2|11822.9|11810.9|7
1623342300000|2021-06-10 16:25:00|11822|11810|11819.5|11807.5|11823.3|11811.3|11818.3|11806.3|8
1623342600000|2021-06-10 16:30:00|11820.4|11808.4|11819.5|11807.5|11826.9|11810.5|11815.8|11803.8|3
1623342900000|2021-06-10 16:35:00|11818.3|11806.3|11829.8|11817.8|11833.3|11817.8|11817|11805|6
1623343200000|2021-06-10 16:40:00|11828.1|11816.1|11822.6|11810.6|11831.7|11816.1|11821.7|11807.8|1
1623343500000|2021-06-10 16:45:00|11821.7|11809.7|11821.7|11809.7|11828.7|11813.1|11818.3|11806.3|1
1623343800000|2021-06-10 16:50:00|11822.6|11810.6|11820.4|11808.4|11828.7|11812.3|11818.3|11806.3|0
1623344100000|2021-06-10 16:55:00|11819.6|11807.6|11817.9|11805.9|11821.3|11809.3|11815.8|11803.8|8
1623344400000|2021-06-10 17:00:00|11817.1|11805.1|11815.8|11803.8|11818.3|11806.3|11815.8|11803.8|23
1623344700000|2021-06-10 17:05:00|11816.2|11804.2|11817.1|11805.1|11818|11806|11815.8|11803.8|20
1623345000000|2021-06-10 17:10:00|11815.8|11803.8|11830|11810|11830|11812|11813.3|11801.3|16
1623345300000|2021-06-10 17:15:00|11829.6|11809.6|11821.3|11809.3|11829.6|11811.5|11818.3|11806.3|0
1623345600000|2021-06-10 17:20:00|11822.2|11810.2|11818.3|11806.3|11828.7|11812.3|11818|11806|6
1623345900000|2021-06-10 17:25:00|11817.5|11805.5|11817.1|11805.1|11820.5|11808.5|11811.6|11799.6|64
1623346200000|2021-06-10 17:30:00|11818|11806|11815.9|11803.9|11823.2|11811.2|11813.3|11801.3|15
1623346500000|2021-06-10 17:35:00|11815|11803|11815|11803|11818|11806|11811.6|11799.6|0
1623346800000|2021-06-10 17:40:00|11814.6|11802.6|11821.6|11809.6|11821.6|11809.6|11813.7|11801.7|0
1623347100000|2021-06-10 17:45:00|11820.5|11808.5|11825.5|11813.5|11827.2|11815.2|11820.5|11805.2|6
1623347400000|2021-06-10 17:50:00|11825.1|11813.1|11820.5|11808.5|11825.1|11813.1|11816.6|11804.6|1
1623347700000|2021-06-10 17:55:00|11821.7|11809.7|11839.3|11827.3|11839.9|11827.3|11817.9|11805.9|19
1623348000000|2021-06-10 18:00:00|11839.6|11827.6|11835|11823|11845.5|11829.4|11830.9|11814.6|6
1623418200000|2021-06-11 13:30:00|11860.8|11830.8|11864.5|11844.5|11867.4|11851.7|11836.8|11812.6|19
1623418500000|2021-06-11 13:35:00|11863.8|11843.8|11869.6|11857.6|11875.2|11863.2|11847|11835|24
1623418800000|2021-06-11 13:40:00|11870.9|11858.9|11868.2|11856.2|11875.2|11863.2|11865.7|11853.7|72
1623419100000|2021-06-11 13:45:00|11869.1|11857.1|11875.7|11863.7|11877.9|11865.9|11865.6|11852.4|31
1623419400000|2021-06-11 13:50:00|11877|11865|11886.1|11874.1|11892.4|11878.2|11877|11865|48
1623419700000|2021-06-11 13:55:00|11885.2|11873.2|11873.1|11861.1|11885.2|11873.2|11873.1|11861.1|26
1623420000000|2021-06-11 14:00:00|11870.9|11858.9|11879.2|11867.2|11880.6|11868.6|11864.9|11852.9|10
1623420300000|2021-06-11 14:05:00|11881|11869|11900.3|11888.3|11900.3|11888.3|11874|11862|30
1623420600000|2021-06-11 14:10:00|11898.5|11886.5|11907.4|11895.4|11909.2|11897.2|11895.3|11879.1|48
1623420900000|2021-06-11 14:15:00|11909.6|11897.6|11931|11919|11932.5|11920.5|11909.6|11897.6|42
1623421200000|2021-06-11 14:20:00|11933.5|11921.5|11934.2|11922.2|11942.1|11930.1|11930.1|11918.1|46
1623421500000|2021-06-11 14:25:00|11933|11921|11938.9|11926.9|11943.1|11930.8|11933|11921|48
1623421800000|2021-06-11 14:30:00|11941|11929|11950.7|11938.7|11952.8|11940.8|11938|11926|49
1623422100000|2021-06-11 14:35:00|11948.6|11936.6|11942.3|11930.3|11948.6|11936.6|11942.3|11930.3|30
1623422400000|2021-06-11 14:40:00|11936.9|11924.9|11919.2|11907.2|11938.9|11926.9|11913.9|11901.9|7
1623422700000|2021-06-11 14:45:00|11917.5|11905.5|11943.6|11931.6|11943.6|11931.6|11917.5|11905.5|24
1623423000000|2021-06-11 14:50:00|11945.7|11933.7|11952.2|11940.2|11957.6|11943|11944.8|11932.8|49
1623423300000|2021-06-11 14:55:00|11954.3|11942.3|11981.3|11969.3|11982.2|11970.2|11953.1|11935.8|75
1623423600000|2021-06-11 15:00:00|11979.5|11967.5|11992.9|11980.9|11997.7|11980.9|11957.9|11935.3|41
1623423900000|2021-06-11 15:05:00|11990.8|11978.8|11981.8|11969.8|11994|11982|11979.5|11963.3|54
1623424200000|2021-06-11 15:10:00|11983.6|11971.6|12000.8|11988.8|12001.2|11989.2|11978.3|11964.1|50
1623424500000|2021-06-11 15:15:00|11999|11987|12008.1|11996.1|12012.8|11996.1|11998.7|11980.5|35
1623424800000|2021-06-11 15:20:00|12009|11997|12007.5|11995.5|12023|12007.7|12006.6|11987.8|72
1623425100000|2021-06-11 15:25:00|12006.6|11994.6|12006.1|11994.1|12017.4|11997.4|11999.7|11985.1|3
1623425400000|2021-06-11 15:30:00|12007.9|11995.9|11994|11974|12017.6|12004.8|11993.1|11974|100
1623425700000|2021-06-11 15:35:00|11994.9|11974.9|11993.1|11981.1|12013.3|11991.1|11990|11974.9|21
1623426000000|2021-06-11 15:40:00|11994|11982|11997.9|11985.9|12006.9|11992.7|11994|11978.5|10
1623426300000|2021-06-11 15:45:00|12003.5|11983.5|11977.7|11965.7|12003.9|11988.4|11975.9|11963.9|9
1623426600000|2021-06-11 15:50:00|11982.2|11970.2|11993.3|11981.3|12000.2|11981.3|11982.2|11968.2|8
1623426900000|2021-06-11 15:55:00|11995.1|11983.1|11998.7|11986.7|12008.8|11992.4|11992.2|11976.6|32
1623427200000|2021-06-11 16:00:00|11995.1|11983.1|12008|11996|12014.5|12000.6|11995.1|11983.1|24
1623427500000|2021-06-11 16:05:00|12012.3|11992.3|12003.3|11991.3|12014.1|11999.9|12003.3|11991.3|54
1623427800000|2021-06-11 16:10:00|12003.7|11991.7|12018.4|11998.4|12023.1|12007.4|12003.7|11991.7|53
1623428100000|2021-06-11 16:15:00|12019.7|11999.7|12021.7|12001.7|12023.1|12007.4|12009.4|11995.9|13
1623428400000|2021-06-11 16:20:00|12022|12002|12014.9|11994.9|12022|12006.4|12014.9|11994.9|3
1623428700000|2021-06-11 16:25:00|12010.5|11998.5|12004.6|11992.6|12013.8|11998.5|12004.6|11990.2|11
1623429000000|2021-06-11 16:30:00|12005.5|11993.5|11992.7|11980.7|12011|11995.3|11991.8|11979.8|31
1623429300000|2021-06-11 16:35:00|11994.9|11982.9|11996.9|11976.9|12002.3|11990|11993.3|11976|12
1623429600000|2021-06-11 16:40:00|11998.7|11978.7|11992.8|11972.8|11998.7|11978.7|11984.1|11972.1|6
1623429900000|2021-06-11 16:45:00|11990.6|11970.6|11980.9|11968.9|11999.5|11979.3|11980.9|11967|12
1623430200000|2021-06-11 16:50:00|11978.7|11966.7|11992.4|11972.4|11992.4|11972.4|11973.7|11959.9|0
1623430500000|2021-06-11 16:55:00|11991.5|11971.5|11985.2|11973.2|11997.8|11977.8|11979.5|11967.1|11
1623430800000|2021-06-11 17:00:00|11986.1|11974.1|11976.6|11964.6|11996.4|11977.9|11974.1|11962.1|13
1623431100000|2021-06-11 17:05:00|11974.5|11962.5|11968.3|11956.3|11976.6|11964.6|11961.6|11949.6|77
1623431400000|2021-06-11 17:10:00|11969.2|11957.2|11965.6|11953.6|11976.4|11962.9|11963.8|11951.8|12
1623431700000|2021-06-11 17:15:00|11967.4|11955.4|11960|11948|11970.1|11958.1|11958.4|11944.4|24
1623432000000|2021-06-11 17:20:00|11959.1|11947.1|11961|11941|11967.4|11951.8|11957|11941|9
1623432300000|2021-06-11 17:25:00|11957.4|11945.4|11966|11946|11966.5|11950.2|11957.4|11943.5|3
1623432600000|2021-06-11 17:30:00|11959.9|11947.9|11973.2|11953.2|11973.2|11957.5|11959.9|11946.6|13
1623432900000|2021-06-11 17:35:00|11972.3|11952.3|11963|11943|11973.2|11953.2|11957.7|11943|31
1623433200000|2021-06-11 17:40:00|11963.9|11943.9|11959.5|11947.5|11963.9|11949.6|11952.2|11940.2|5
1623433500000|2021-06-11 17:45:00|11959.1|11947.1|11958.8|11946.8|11962|11950|11954.9|11942.9|9
1623433800000|2021-06-11 17:50:00|11959.7|11947.7|11971.7|11959.7|11973.5|11961.5|11959.7|11947.7|7
1623434100000|2021-06-11 17:55:00|11972|11960|11979.5|11967.5|11979.5|11967.5|11963.3|11946.9|97
1623434400000|2021-06-11 18:00:00|11979.9|11967.9|11984|11972|11985.8|11973.8|11960.6|11947.5|65
1623677400000|2021-06-14 13:30:00|11991.5|11961.5|12012.3|12000.3|12013.8|12000.3|11976.3|11959.4|83
1623677700000|2021-06-14 13:35:00|12011.4|11999.4|12024.8|12012.8|12027|12013.3|12010.5|11998.5|31
1623678000000|2021-06-14 13:40:00|12022.9|12010.9|12042|12030|12043.9|12031.9|12021.9|12009.9|17
1623678300000|2021-06-14 13:45:00|12043.9|12031.9|12055.3|12043.3|12057.8|12045.8|12039.1|12027.1|55
1623678600000|2021-06-14 13:50:00|12053|12041|12052|12040|12059.9|12043.8|12044|12032|74
1623678900000|2021-06-14 13:55:00|12052.2|12040.2|12058|12046|12079.9|12061.1|12051.3|12037.6|56
1623679200000|2021-06-14 14:00:00|12057|12045|12045.9|12033.9|12062.4|12047.6|12045.9|12033.9|44
1623679500000|2021-06-14 14:05:00|12043.7|12031.7|12037|12025|12043.7|12031.7|12029.4|12014.7|19
1623679800000|2021-06-14 14:10:00|12037.3|12025.3|12034.1|12022.1|12040.4|12028.4|12027.4|12012.8|7
1623680100000|2021-06-14 14:15:00|12036.6|12024.6|12038.9|12026.9|12042.3|12030.1|12027.5|12011.8|14
1623680400000|2021-06-14 14:20:00|12037|12025|12053.9|12041.9|12053.9|12041.9|12036.1|12024.1|93
1623680700000|2021-06-14 14:25:00|12052.6|12040.6|12061.1|12049.1|12063.8|12049.1|12049.5|12037.5|21
1623681000000|2021-06-14 14:30:00|12061.4|12049.4|12066.6|12054.6|12071.5|12058.7|12061.4|12047.2|19
1623681300000|2021-06-14 14:35:00|12067.4|12047.4|12068.8|12056.8|12073.6|12061.6|12065.6|12047.1|48
1623681600000|2021-06-14 14:40:00|12067.9|12055.9|12065.4|12053.4|12076.2|12060.1|12063|12041.2|14
1623681900000|2021-06-14 14:45:00|12064.5|12052.5|12107.7|12095.7|12119.4|12102.6|12064.5|12047.2|76
1623682200000|2021-06-14 14:50:00|12108|12096|12096.6|12084.6|12110.8|12096|12093.2|12080.1|15
1623682500000|2021-06-14 14:55:00|12095.7|12083.7|12085.3|12073.3|12102|12090|12085.3|12073.3|5
1623682800000|2021-06-14 15:00:00|12085.5|12073.5|12085.2|12055.2|12088.4|12076.4|12072.6|12047.6|9
1623683100000|2021-06-14 15:05:00|12084.9|12054.9|12071.2|12041.2|12095.3|12081.5|12066.5|12041.2|6
1623683400000|2021-06-14 15:10:00|12065.6|12045.6|12094.1|12074.1|12094.1|12078.6|12058.9|12044.4|37
1623683700000|2021-06-14 15:15:00|12093.1|12073.1|12095.7|12083.7|12100.2|12088.2|12089.7|12070|8
1623684000000|2021-06-14 15:20:00|12097.9|12085.9|12109.1|12089.1|12113.5|12101|12097.9|12076.5|42
1623684300000|2021-06-14 15:25:00|12110.3|12090.3|12104.4|12084.4|12118.5|12102.9|12101.8|12077.2|3
1623684600000|2021-06-14 15:30:00|12103.1|12083.1|12110.4|12090.4|12113.8|12099.1|12099.5|12080.9|21
1623684900000|2021-06-14 15:35:00|12111.3|12091.3|12103.8|12083.8|12114.1|12091.3|12096.2|12074.1|12
1623685200000|2021-06-14 15:40:00|12105.1|12085.1|12101.6|12081.6|12106|12086|12101.6|12081.6|1
1623685500000|2021-06-14 15:45:00|12102.9|12082.9|12114.9|12102.9|12118.6|12102.9|12102.9|12081.6|20
1623685800000|2021-06-14 15:50:00|12115.2|12103.2|12110.7|12090.7|12117.1|12105.1|12108.5|12088.5|0
1623686100000|2021-06-14 15:55:00|12111.7|12091.7|12083.5|12063.5|12111.7|12091.7|12083.5|12063.5|3
1623686400000|2021-06-14 16:00:00|12089.7|12059.7|12072.9|12060.9|12092.9|12073.2|12069.7|12057.7|1
1623686700000|2021-06-14 16:05:00|12071.9|12059.9|12067.6|12047.6|12071.9|12059.9|12058.2|12042.8|1
1623687000000|2021-06-14 16:10:00|12066.6|12046.6|12066.3|12046.3|12069.5|12049.5|12061.5|12041.5|0
1623687300000|2021-06-14 16:15:00|12064.4|12044.4|12067.1|12055.1|12080.2|12066.7|12060.3|12040.3|15
1623687600000|2021-06-14 16:20:00|12065.7|12053.7|12052.6|12040.6|12065.7|12053.7|12052.6|12040.6|4
1623687900000|2021-06-14 16:25:00|12050.4|12038.4|12060.8|12040.8|12060.8|12041.5|12046.3|12033.8|11
1623688200000|2021-06-14 16:30:00|12059.8|12039.8|12054.3|12042.3|12063.6|12045.2|12049.9|12037.9|5
1623688500000|2021-06-14 16:35:00|12056.2|12044.2|12065.9|12045.9|12067.5|12055.5|12054.3|12042.3|3
1623688800000|2021-06-14 16:40:00|12062.2|12050.2|12060.6|12048.6|12064.9|12050.2|12054|12038.6|8
1623689100000|2021-06-14 16:45:00|12060.3|12048.3|12063|12043|12064.9|12048.3|12057.5|12039.5|0
1623689400000|2021-06-14 16:50:00|12062.1|12042.1|12047.3|12035.3|12062.1|12043.6|12045.8|12033.8|57
1623689700000|2021-06-14 16:55:00|12048.2|12036.2|12059.2|12047.2|12059.2|12047.2|12044.4|12032.4|7
1623690000000|2021-06-14 17:00:00|12057.3|12045.3|12058.3|12046.3|12059.2|12047.2|12055.4|12043.4|28
1623690300000|2021-06-14 17:05:00|12059.2|12047.2|12077.4|12065.4|12084.2|12068.5|12059.2|12047.2|48
1623690600000|2021-06-14 17:10:00|12079.2|12059.2|12078.2|12066.2|12079.4|12067.4|12071.1|12054.2|14
1623690900000|2021-06-14 17:15:00|12077.2|12065.2|12063.6|12051.6|12077.2|12065.2|12063.6|12051.6|9
1623691200000|2021-06-14 17:20:00|12062.7|12050.7|12066|12054|12069.4|12057.4|12058.3|12045.8|25
1623691500000|2021-06-14 17:25:00|12067.2|12055.2|12069.6|12049.6|12074.4|12062.4|12064.1|12044.9|17
1623691800000|2021-06-14 17:30:00|12068.6|12048.6|12064.9|12052.9|12070.6|12058.6|12063.4|12046.7|1
1623692100000|2021-06-14 17:35:00|12064|12052|12069.8|12049.8|12069.8|12054.2|12051.1|12039.1|5
1623692400000|2021-06-14 17:40:00|12069.5|12049.5|12067.1|12055.1|12069.6|12055.1|12057.1|12039.8|3
1623692700000|2021-06-14 17:45:00|12068.1|12056.1|12073.3|12061.3|12073.3|12061.3|12062.4|12047.6|22
1623693000000|2021-06-14 17:50:00|12071.7|12059.7|12080.9|12068.9|12083.2|12071.2|12069.8|12057.8|60
1623693300000|2021-06-14 17:55:00|12081.9|12069.9|12085.8|12073.8|12104.3|12089.5|12078.1|12064.5|82
1623693600000|2021-06-14 18:00:00|12086.1|12074.1|12077.5|12057.5|12086.4|12074.4|12073.5|12056.2|58
1623763800000|2021-06-15 13:30:00|12112.1|12100.1|12140.2|12128.2|12154.2|12138.8|12099.3|12080.6|201
1623764100000|2021-06-15 13:35:00|12140|12128|12163.1|12151.1|12164.8|12151.1|12134.8|12119.5|63
1623764400000|2021-06-15 13:40:00|12162.8|12150.8|12145|12133|12165|12153|12143.3|12131.3|20
1623764700000|2021-06-15 13:45:00|12148.9|12136.9|12171.1|12159.1|12177|12161.9|12147.8|12135.8|132
1623765000000|2021-06-15 13:50:00|12172.1|12160.1|12162.1|12150.1|12179.3|12165.5|12151.9|12139.9|35
1623765300000|2021-06-15 13:55:00|12163.1|12151.1|12153.9|12141.9|12168.3|12153.6|12150.1|12138.1|29
1623765600000|2021-06-15 14:00:00|12154.9|12142.9|12153.1|12141.1|12167.8|12151.9|12150.8|12138.8|38
1623765900000|2021-06-15 14:05:00|12153.3|12141.3|12158.4|12146.4|12165.4|12150.3|12148.9|12136.9|204
1623766200000|2021-06-15 14:10:00|12157.4|12145.4|12163.1|12151.1|12175.6|12163.6|12156.4|12144.4|26
1623766500000|2021-06-15 14:15:00|12164.1|12152.1|12153.4|12141.4|12165|12153|12151.1|12139.1|65
1623766800000|2021-06-15 14:20:00|12151.2|12139.2|12157.8|12145.8|12160.1|12148.1|12145.2|12133.2|27
1623767100000|2021-06-15 14:25:00|12158.1|12146.1|12163.9|12151.9|12170.3|12158.3|12158.1|12146.1|79
1623767400000|2021-06-15 14:30:00|12164.2|12152.2|12178.2|12166.2|12178.2|12166.2|12161.4|12149.4|86
1623767700000|2021-06-15 14:35:00|12180.1|12168.1|12170.8|12158.8|12181.1|12169.1|12167.9|12155.9|23
1623768000000|2021-06-15 14:40:00|12169.8|12157.8|12161.5|12149.5|12169.8|12157.8|12161.5|12149.5|39
1623768300000|2021-06-15 14:45:00|12159.5|12147.5|12165.1|12153.1|12165.1|12153.1|12157|12145|37
1623768600000|2021-06-15 14:50:00|12164.1|12152.1|12170.3|12158.3|12171.3|12159.3|12161.8|12147.3|108
1623768900000|2021-06-15 14:55:00|12173.2|12161.2|12179.6|12167.6|12181.6|12169.6|12171.8|12159.8|35
1623769200000|2021-06-15 15:00:00|12180.6|12168.6|12186.9|12174.9|12200.5|12180.8|12179.6|12167.6|29
1623769500000|2021-06-15 15:05:00|12184.6|12172.6|12188|12176|12190.2|12178.2|12176.6|12164.6|70
1623769800000|2021-06-15 15:10:00|12188.2|12176.2|12201.3|12189.3|12209.2|12192|12188.2|12174.5|124
1623770100000|2021-06-15 15:15:00|12201|12189|12208.3|12196.3|12211.8|12199.8|12197.9|12185.9|53
1623770400000|2021-06-15 15:20:00|12210.3|12198.3|12224.3|12212.3|12225.3|12212.3|12210.1|12194.5|38
1623770700000|2021-06-15 15:25:00|12227.3|12215.3|12225.5|12213.5|12233.1|12219.3|12223.2|12210.6|14
1623771000000|2021-06-15 15:30:00|12224.5|12212.5|12221.3|12209.3|12230.4|12218.4|12221.3|12209.3|8
1623771300000|2021-06-15 15:35:00|12222.3|12210.3|12232.1|12220.1|12239.2|12227.2|12219.1|12207.1|22
1623771600000|2021-06-15 15:40:00|12231.1|12219.1|12222.7|12210.7|12231.1|12219.1|12222.5|12210.5|34
1623771900000|2021-06-15 15:45:00|12221.8|12209.8|12225.2|12213.2|12228|12216|12221.1|12209.1|98
1623772200000|2021-06-15 15:50:00|12227.2|12215.2|12233.9|12221.9|12233.9|12221.9|12221.8|12209.8|45
1623772500000|2021-06-15 15:55:00|12235.8|12223.8|12248.6|12236.6|12276.8|12264.8|12235.8|12223.8|60
1623772800000|2021-06-15 16:00:00|12247.6|12235.6|12265.1|12253.1|12268.7|12256.7|12246.4|12234.4|19
1623773100000|2021-06-15 16:05:00|12264.8|12252.8|12270.7|12258.7|12278.8|12266.8|12256.7|12244.7|66
1623773400000|2021-06-15 16:10:00|12264.8|12252.8|12271.4|12259.4|12276.9|12264.9|12264.8|12252.8|59
1623773700000|2021-06-15 16:15:00|12273.4|12261.4|12276.1|12264.1|12281.9|12269.9|12269.4|12257.4|66
1623774000000|2021-06-15 16:20:00|12275.1|12263.1|12279|12267|12293.2|12277.7|12275.1|12263.1|29
1623774300000|2021-06-15 16:25:00|12283|12271|12276.1|12264.1|12295.9|12283.9|12276.1|12264.1|26
1623774600000|2021-06-15 16:30:00|12274.2|12262.2|12270.6|12258.6|12282.9|12264.1|12267.7|12255.7|74
1623774900000|2021-06-15 16:35:00|12271.6|12259.6|12265.2|12253.2|12271.6|12259.6|12265.2|12253.2|32
1623775200000|2021-06-15 16:40:00|12264.2|12252.2|12261.5|12241.5|12281.7|12262.5|12258.3|12238.7|42
1623775500000|2021-06-15 16:45:00|12259.2|12239.2|12250.7|12238.7|12268.3|12248.1|12249|12234.8|5
1623775800000|2021-06-15 16:50:00|12251.7|12239.7|12265.3|12253.3|12266.3|12254.3|12246.5|12234.5|62
1623776100000|2021-06-15 16:55:00|12266.3|12254.3|12283.6|12271.6|12293.6|12272.5|12266.3|12251.3|13
1623776400000|2021-06-15 17:00:00|12284.5|12272.5|12313.2|12283.2|12313.2|12291.1|12284.5|12272.5|40
1623776700000|2021-06-15 17:05:00|12310.5|12290.5|12311.6|12291.6|12323.2|12295.8|12304.8|12284.2|42
1623777000000|2021-06-15 17:10:00|12308.6|12288.6|12320.2|12300.2|12320.2|12304.8|12300.5|12280.1|19
1623777300000|2021-06-15 17:15:00|12316.3|12296.3|12315.9|12295.9|12320.2|12305|12311.2|12295.3|23
1623777600000|2021-06-15 17:20:00|12313.9|12293.9|12309.6|12297.6|12313.9|12299.8|12307|12292.3|32
1623777900000|2021-06-15 17:25:00|12308.6|12296.6|12316.2|12304.2|12319.3|12307.3|12303.4|12291.4|45
1623778200000|2021-06-15 17:30:00|12314.2|12302.2|12323.1|12311.1|12326.6|12311.1|12310.3|12289.1|87
1623778500000|2021-06-15 17:35:00|12321.2|12309.2|12319.8|12299.8|12322.1|12310.1|12313.9|12297.9|60
1623778800000|2021-06-15 17:40:00|12317.9|12297.9|12314.9|12302.9|12317.9|12303.9|12308.3|12293.9|26
1623779100000|2021-06-15 17:45:00|12314|12302|12319|12307|12324.8|12309.5|12312|12298.5|27
1623779400000|2021-06-15 17:50:00|12319.9|12307.9|12324.9|12312.9|12342.2|12325.6|12319|12305.4|28
1623779700000|2021-06-15 17:55:00|12325.1|12313.1|12341.3|12329.3|12348.1|12332.3|12317.4|12305.4|19
1623780000000|2021-06-15 18:00:00|12344|12324|12353.8|12341.8|12355.2|12343.2|12339.1|12323.1|41
1623850200000|2021-06-16 13:30:00|12363.2|12351.2|12404.2|12392.2|12419.5|12407.5|12361.2|12349.2|141
1623850500000|2021-06-16 13:35:00|12404.5|12392.5|12383.2|12363.2|12424.2|12399|12361.8|12342.5|35
1623850800000|2021-06-16 13:40:00|12382.5|12362.5|12372.8|12360.8|12383.2|12366|12351|12336.5|29
1623851100000|2021-06-16 13:45:00|12374|12362|12406|12394|12415.2|12399.4|12374|12362|25
1623851400000|2021-06-16 13:50:00|12405.2|12393.2|12403|12391|12407.5|12395.5|12392.8|12380.8|20
1623851700000|2021-06-16 13:55:00|12401|12389|12410.7|12398.7|12413.7|12401.7|12401|12389|11
1623852000000|2021-06-16 14:00:00|12413.7|12401.7|12421.7|12401.7|12421.7|12406|12404.3|12392.3|15
1623852300000|2021-06-16 14:05:00|12419|12407|12447.6|12435.6|12454.8|12435.6|12418|12401.7|63
1623852600000|2021-06-16 14:10:00|12447.8|12435.8|12469.3|12449.3|12477|12454.5|12445.6|12423.3|54
1623852900000|2021-06-16 14:15:00|12476|12446|12466|12454|12476.3|12457.5|12457.8|12441|55
1623853200000|2021-06-16 14:20:00|12465|12453|12451|12439|12467.3|12455.3|12444.3|12430.1|62
1623853500000|2021-06-16 14:25:00|12453|12441|12447.6|12427.6|12453|12441|12430.4|12417.6|46
1623853800000|2021-06-16 14:30:00|12447.8|12427.8|12449.3|12437.3|12453.1|12438.8|12445.8|12427.6|41
1623854100000|2021-06-16 14:35:00|12452.3|12440.3|12440.1|12428.1|12457.3|12445.3|12439.9|12427.9|40
1623854400000|2021-06-16 14:40:00|12439.1|12427.1|12449.6|12429.6|12451.6|12434.6|12438.4|12425.6|30
1623854700000|2021-06-16 14:45:00|12442.9|12430.9|12453.9|12441.9|12454.9|12442.9|12437.9|12425.9|17
1623855000000|2021-06-16 14:50:00|12451.9|12439.9|12457.4|12445.4|12464.6|12452.6|12450.6|12438.6|8
1623855300000|2021-06-16 14:55:00|12458.4|12446.4|12464.4|12444.4|12465.4|12453.1|12456.6|12440.1|6
1623855600000|2021-06-16 15:00:00|12462.1|12442.1|12468.9|12456.9|12473.4|12456.9|12455.1|12436.9|16
1623855900000|2021-06-16 15:05:00|12466.9|12454.9|12481.9|12469.9|12490.4|12471.9|12464.9|12452.9|43
1623856200000|2021-06-16 15:10:00|12482.9|12470.9|12490.7|12478.7|12491.4|12478.7|12474.7|12462.7|4
1623856500000|2021-06-16 15:15:00|12488.4|12476.4|12493.9|12481.9|12496.2|12484.2|12482.4|12464.9|7
1623856800000|2021-06-16 15:20:00|12496.2|12484.2|12499.7|12487.7|12513.7|12487.7|12493.9|12476.2|21
1623857100000|2021-06-16 15:25:00|12495.7|12483.7|12497.7|12477.7|12500.7|12488.7|12490|12477.7|8
1623857400000|2021-06-16 15:30:00|12497.5|12477.5|12488.8|12476.8|12505.2|12489|12488.8|12471|20
1623857700000|2021-06-16 15:35:00|12486.5|12474.5|12483.8|12471.8|12496|12477|12472.5|12459|23
1623858000000|2021-06-16 15:40:00|12484|12472|12478.5|12458.5|12488.3|12473.8|12474.5|12458.3|39
1623858300000|2021-06-16 15:45:00|12478.8|12458.8|12491.1|12471.1|12494.3|12475|12466|12446|7
1623858600000|2021-06-16 15:50:00|12490.1|12470.1|12497.1|12485.1|12501.1|12485.1|12485.6|12463.1|9
1623858900000|2021-06-16 15:55:00|12501.3|12481.3|12503.5|12491.5|12507.8|12491.5|12491.5|12470.6|75
1623859200000|2021-06-16 16:00:00|12502.5|12490.5|12520|12500|12528.3|12507.3|12502.5|12487.8|34
1623859500000|2021-06-16 16:05:00|12519|12499|12494.1|12482.1|12520|12504.3|12494.1|12476.6|3
1623859800000|2021-06-16 16:10:00|12499.1|12487.1|12500.8|12480.8|12505.1|12492.6|12495.1|12480.8|4
1623860100000|2021-06-16 16:15:00|12498.8|12478.8|12494.6|12482.6|12507.3|12487.3|12485.4|12473.4|3
1623860400000|2021-06-16 16:20:00|12495.9|12483.9|12458.2|12446.2|12501.4|12487.6|12457.9|12445.9|33
1623860700000|2021-06-16 16:25:00|12457.2|12445.2|12458.9|12438.9|12473.2|12457.9|12456.2|12438.9|31
1623861000000|2021-06-16 16:30:00|12459.9|12439.9|12467.7|12447.7|12469.2|12449.2|12458.4|12438.9|1
1623861300000|2021-06-16 16:35:00|12465.7|12445.7|12455.7|12443.7|12467.7|12450.2|12453.9|12438.7|10
1623861600000|2021-06-16 16:40:00|12456.5|12444.5|12456.7|12436.7|12464.5|12447.7|12450.2|12433.2|10
1623861900000|2021-06-16 16:45:00|12457.5|12437.5|12446.2|12434.2|12459|12447|12446.2|12431.5|9
1623862200000|2021-06-16 16:50:00|12451.5|12431.5|12435.3|12423.3|12451.5|12435.5|12431.8|12419.8|11
1623862500000|2021-06-16 16:55:00|12436.3|12424.3|12424.5|12412.5|12455.8|12429.5|12422|12407.5|94
1623862800000|2021-06-16 17:00:00|12425.5|12413.5|12425.3|12413.3|12432|12417|12409.3|12397.3|30
1623863100000|2021-06-16 17:05:00|12424|12412|12432.3|12420.3|12435.6|12420.3|12417.3|12405.3|5
1623863400000|2021-06-16 17:10:00|12435.3|12423.3|12455.8|12435.8|12455.8|12435.8|12431.3|12418.8|25
1623863700000|2021-06-16 17:15:00|12455.6|12435.6|12441.4|12411.4|12455.6|12437.6|12434.1|12411.4|2
1623864000000|2021-06-16 17:20:00|12442.4|12412.4|12447.1|12435.1|12447.1|12435.1|12436.6|12411.4|0
1623864300000|2021-06-16 17:25:00|12446.1|12434.1|12450.9|12430.9|12456.6|12438.1|12444.4|12430.4|10
1623864600000|2021-06-16 17:30:00|12448.9|12428.9|12445.9|12425.9|12454.1|12438.4|12442.1|12425.9|0
1623864900000|2021-06-16 17:35:00|12446.9|12426.9|12435.7|12423.7|12447.9|12432.7|12435.4|12423.4|60
1623865200000|2021-06-16 17:40:00|12436.7|12424.7|12452.2|12440.2|12455.4|12440.2|12436.7|12421.9|7
1623865500000|2021-06-16 17:45:00|12454.2|12442.2|12459.7|12429.7|12462.9|12446.2|12445.7|12428.9|16
1623865800000|2021-06-16 17:50:00|12461.7|12431.7|12454|12424|12461.7|12435.5|12439.2|12419.7|17
1623866100000|2021-06-16 17:55:00|12450.7|12430.7|12449.2|12429.2|12456|12436.7|12430.2|12416|14
1623866400000|2021-06-16 18:00:00|12455.2|12435.2|12440|12428|12456.2|12439|12436.2|12414|17
1623866700000|2021-06-16 18:05:00|12441|12429|12441|12429|12441|12429|12441|12429|0
1623936600000|2021-06-17 13:30:00|12434.1|12422.1|12445.2|12433.2|12454.2|12436.8|12401.8|12386.8|29
1623936900000|2021-06-17 13:35:00|12447.2|12435.2|12453.7|12441.7|12466.1|12448.3|12438.6|12425.6|50
1623937200000|2021-06-17 13:40:00|12454.7|12442.7|12460.2|12448.2|12474.2|12462.2|12453.7|12436.9|22
1623937500000|2021-06-17 13:45:00|12456.2|12444.2|12416|12404|12456.2|12444.2|12407|12386.6|35
1623937800000|2021-06-17 13:50:00|12415|12403|12393.7|12381.7|12418.1|12406.1|12393.7|12381.7|32
1623938100000|2021-06-17 13:55:00|12394.9|12382.9|12393.9|12373.9|12408.2|12389.5|12380|12366.3|40
1623938400000|2021-06-17 14:00:00|12391.6|12371.6|12400.8|12370.8|12404.1|12378.4|12374.5|12362.5|8
1623938700000|2021-06-17 14:05:00|12401.8|12371.8|12429.7|12399.7|12430|12403.3|12392.8|12371.8|8
1623939000000|2021-06-17 14:10:00|12427.7|12397.7|12435.6|12405.6|12443.1|12413.1|12417.5|12396.7|8
1623939300000|2021-06-17 14:15:00|12436.6|12406.6|12437.2|12425.2|12445.5|12429.1|12427.5|12403.6|11
1623939600000|2021-06-17 14:20:00|12438.3|12426.3|12421.6|12409.6|12440.1|12428.1|12420.4|12406.9|7
1623939900000|2021-06-17 14:25:00|12420.4|12408.4|12403.8|12391.8|12421.6|12409.6|12403.8|12391.8|47
1623940200000|2021-06-17 14:30:00|12406.1|12394.1|12413.2|12401.2|12426|12404|12403.8|12390.9|10
1623940500000|2021-06-17 14:35:00|12413.8|12401.8|12433.1|12421.1|12437.5|12423.1|12407.4|12395.2|13
1623940800000|2021-06-17 14:40:00|12432.1|12420.1|12424.2|12412.2|12434.9|12422.9|12424.2|12412.2|15
1623941100000|2021-06-17 14:45:00|12425.5|12413.5|12426.8|12414.8|12429.3|12417.3|12421.7|12409.7|1
1623941400000|2021-06-17 14:50:00|12424.7|12412.7|12418.6|12406.6|12431.3|12419.3|12418.6|12406.6|16
1623941700000|2021-06-17 14:55:00|12419.9|12407.9|12416.8|12404.8|12420.9|12408.9|12412.1|12400.1|6
1623942000000|2021-06-17 15:00:00|12417.8|12405.8|12435.3|12423.3|12436.3|12424.3|12415.8|12403.8|16
1623942300000|2021-06-17 15:05:00|12434.3|12422.3|12427.7|12407.7|12436.3|12424.3|12423.2|12407.7|11
1623942600000|2021-06-17 15:10:00|12423.5|12411.5|12408.7|12396.7|12423.5|12411.5|12406.2|12394.2|45
1623942900000|2021-06-17 15:15:00|12409.7|12397.7|12418.2|12398.2|12430.3|12411.8|12407.4|12395.2|1
1623943200000|2021-06-17 15:20:00|12413|12401|12417.8|12405.8|12427.8|12415.8|12413|12397.2|32
1623943500000|2021-06-17 15:25:00|12423|12403|12418.6|12406.6|12427.3|12414.8|12413.2|12401.2|20
1623943800000|2021-06-17 15:30:00|12416.5|12404.5|12422.3|12410.3|12423|12410.3|12413.2|12401.2|30
1623944100000|2021-06-17 15:35:00|12423.3|12411.3|12427.1|12407.1|12431.1|12417.3|12419.6|12406.1|2
1623944400000|2021-06-17 15:40:00|12421.9|12409.9|12408.3|12396.3|12426.1|12409.9|12408.3|12396.3|10
1623944700000|2021-06-17 15:45:00|12408.7|12396.7|12404|12392|12413|12401|12401.7|12389.7|79
1623945000000|2021-06-17 15:50:00|12402.7|12390.7|12392.2|12380.2|12403.7|12391.7|12387.9|12375.9|42
1623945300000|2021-06-17 15:55:00|12391.1|12379.1|12396.7|12376.7|12400.5|12380.5|12387.6|12370.7|2
1623945600000|2021-06-17 16:00:00|12398|12378|12391|12371|12400.5|12380.5|12384.7|12368.7|0
1623945900000|2021-06-17 16:05:00|12392.2|12372.2|12383.2|12363.2|12394.5|12374.5|12362.7|12350.7|45
1623946200000|2021-06-17 16:10:00|12383|12363|12367.7|12355.7|12383.2|12367|12360.4|12347.9|80
1623946500000|2021-06-17 16:15:00|12367.4|12355.4|12368.7|12356.7|12378.7|12361|12361.6|12349.6|15
1623946800000|2021-06-17 16:20:00|12369.7|12357.7|12343.9|12331.9|12375.2|12358.7|12335.6|12323.6|58
1623947100000|2021-06-17 16:25:00|12345|12333|12332.4|12320.4|12347.4|12333|12326.6|12314.6|133
1623947400000|2021-06-17 16:30:00|12331.1|12319.1|12303.8|12291.8|12333.4|12321.4|12302.5|12290.5|143
1623947700000|2021-06-17 16:35:00|12302.7|12290.7|12286.8|12274.8|12308.9|12296.9|12279.8|12267.8|53
1623948000000|2021-06-17 16:40:00|12284.8|12272.8|12268.6|12248.6|12285.8|12273.8|12250|12236.5|54
1623948300000|2021-06-17 16:45:00|12269.6|12249.6|12285.8|12255.8|12295.6|12271.5|12269.6|12249.6|16
1623948600000|2021-06-17 16:50:00|12286.1|12256.1|12271.4|12259.4|12310.2|12280.2|12265.4|12248.3|26
1623948900000|2021-06-17 16:55:00|12284.8|12254.8|12298.8|12268.8|12302.9|12272.9|12275.5|12250.2|9
1623949200000|2021-06-17 17:00:00|12293.5|12263.5|12305|12275|12308.6|12279.8|12272.1|12259.5|2
1623949500000|2021-06-17 17:05:00|12307.3|12277.3|12285|12265|12309.6|12285.8|12280.5|12262.7|1
1623949800000|2021-06-17 17:10:00|12283.9|12263.9|12263.7|12251.7|12285.2|12265.4|12261.5|12249.5|30
1623950100000|2021-06-17 17:15:00|12265|12253|12254.7|12242.7|12274.8|12259.5|12254.7|12241.9|22
1623950400000|2021-06-17 17:20:00|12253.6|12241.6|12266.3|12236.3|12271.6|12241.9|12243.1|12223.1|21
1623950700000|2021-06-17 17:25:00|12261|12241|12243|12223|12261|12241|12237.6|12217.7|4
1623951000000|2021-06-17 17:30:00|12236.7|12224.7|12222.3|12202.3|12250.7|12224.7|12213.8|12201.8|13
1623951300000|2021-06-17 17:35:00|12214|12202|12173.5|12153.5|12221.3|12205.1|12173.4|12146.6|79
1623951600000|2021-06-17 17:40:00|12179.7|12149.7|12158.7|12138.7|12198.9|12168.9|12150.5|12134.9|52
1623951900000|2021-06-17 17:45:00|12153.4|12141.4|12128.3|12108.3|12160.8|12141.4|12114.8|12093.9|39
1623952200000|2021-06-17 17:50:00|12127.1|12107.1|12126.2|12096.2|12135.6|12111.8|12103.1|12088.3|58
1623952500000|2021-06-17 17:55:00|12118.9|12098.9|12091.6|12079.6|12134.4|12118.1|12085|12073|105
1623952800000|2021-06-17 18:00:00|12089.3|12077.3|12176.3|12146.3|12178.8|12155.4|12088.5|12076.5|112
1624023000000|2021-06-18 13:30:00|12240.1|12210.1|12261.3|12249.3|12293.3|12270.6|12219.6|12190.4|26
1624023300000|2021-06-18 13:35:00|12260|12248|12255.4|12243.4|12273.8|12257.2|12250.4|12236.1|61
1624023600000|2021-06-18 13:40:00|12249.2|12237.2|12234.2|12222.2|12262.9|12250.9|12231.9|12219.9|42
1624023900000|2021-06-18 13:45:00|12232.1|12220.1|12224.2|12212.2|12241.3|12226.6|12214.2|12200.7|45
1624024200000|2021-06-18 13:50:00|12221.9|12209.9|12224.7|12212.7|12233.2|12217.7|12214.9|12200.7|15
1624024500000|2021-06-18 13:55:00|12222.4|12210.4|12217|12205|12223.7|12210.4|12213.6|12201.6|22
1624024800000|2021-06-18 14:00:00|12220.5|12200.5|12190.7|12178.7|12221.8|12206|12183.4|12170.6|63
1624025100000|2021-06-18 14:05:00|12190.9|12178.9|12194.7|12182.7|12206.2|12187.7|12179.1|12167.1|23
1624025400000|2021-06-18 14:10:00|12192.4|12180.4|12179.1|12167.1|12209.7|12192|12179.1|12166|22
1624025700000|2021-06-18 14:15:00|12180.1|12168.1|12189.1|12177.1|12197.7|12181.5|12169.9|12157.9|36
1624026000000|2021-06-18 14:20:00|12188.1|12176.1|12168.7|12156.7|12191.6|12176.1|12165.4|12153.4|36
1624026300000|2021-06-18 14:25:00|12168.5|12156.5|12164.3|12152.3|12184.3|12166.1|12164.1|12150.8|21
1624026600000|2021-06-18 14:30:00|12165.6|12153.6|12193.5|12173.5|12199.6|12182.7|12160.2|12146.7|2
1624026900000|2021-06-18 14:35:00|12194.8|12174.8|12205|12193|12210.4|12194|12185|12170|2
1624027200000|2021-06-18 14:40:00|12203.7|12191.7|12205.2|12185.2|12219.1|12204|12202.5|12185.2|6
1624027500000|2021-06-18 14:45:00|12205|12185|12206.3|12186.3|12206.3|12188.8|12186.2|12172.5|14
1624027800000|2021-06-18 14:50:00|12207.5|12187.5|12209.1|12197.1|12215|12201.3|12193.9|12181.9|3
1624028100000|2021-06-18 14:55:00|12208.1|12196.1|12182.9|12170.9|12209.4|12197.1|12181.6|12169.4|31
1624028400000|2021-06-18 15:00:00|12182.7|12170.7|12179.8|12167.8|12190.4|12175.3|12170.4|12158.4|2
1624028700000|2021-06-18 15:05:00|12178.7|12166.7|12188.7|12176.7|12199.8|12187.8|12177.3|12165.3|13
1624029000000|2021-06-18 15:10:00|12187.5|12175.5|12204.8|12192.8|12204.8|12192.8|12187.5|12175.5|8
1624029300000|2021-06-18 15:15:00|12203.7|12191.7|12195.2|12183.2|12210|12198|12189.2|12175.5|17
1624029600000|2021-06-18 15:20:00|12194.2|12182.2|12195.5|12175.5|12200.5|12185.7|12186.9|12174.9|2
1624029900000|2021-06-18 15:25:00|12190.2|12178.2|12179.4|12167.4|12190.2|12178.2|12175.8|12163.8|5
1624030200000|2021-06-18 15:30:00|12179.6|12167.6|12196.3|12184.3|12199.6|12187.6|12178.1|12166.1|0
1624030500000|2021-06-18 15:35:00|12197.3|12185.3|12191.9|12179.9|12199.6|12187.6|12190.2|12173|0
1624030800000|2021-06-18 15:40:00|12192.9|12180.9|12204.2|12184.2|12205.5|12190.7|12188.4|12176.4|3
1624031100000|2021-06-18 15:45:00|12204|12184|12207.9|12195.9|12214|12198.2|12197.7|12181.7|0
1624031400000|2021-06-18 15:50:00|12207.7|12195.7|12229.4|12209.4|12229.4|12210.7|12206.5|12190.5|32
1624031700000|2021-06-18 15:55:00|12229.2|12209.2|12221.9|12201.9|12234.2|12215.7|12219.2|12201.7|0
1624032000000|2021-06-18 16:00:00|12223|12203|12219.2|12207.2|12229.2|12210.7|12213.4|12195.5|0
1624032300000|2021-06-18 16:05:00|12225.7|12205.7|12232.7|12220.7|12243.8|12230.1|12220.2|12205.5|10
1624032600000|2021-06-18 16:10:00|12235.5|12215.5|12250.5|12230.5|12254.2|12237.2|12228|12213.2|11
1624032900000|2021-06-18 16:15:00|12247.7|12235.7|12245.3|12233.3|12252.6|12240.3|12245.2|12226.7|0
1624033200000|2021-06-18 16:20:00|12247.8|12235.8|12235.3|12223.3|12250.5|12235.8|12232.8|12215.5|0
1624033500000|2021-06-18 16:25:00|12241.5|12221.5|12235.5|12215.5|12248|12233.3|12232.8|12214.3|4
1624033800000|2021-06-18 16:30:00|12235.3|12215.3|12240.1|12228.1|12241.8|12228.1|12231.5|12214.3|3
1624034100000|2021-06-18 16:35:00|12240.3|12228.3|12252.8|12240.8|12255.9|12243.9|12240.1|12226.8|21
1624034400000|2021-06-18 16:40:00|12254.8|12242.8|12255.9|12243.9|12265.5|12253.5|12253.8|12241.8|40
1624034700000|2021-06-18 16:45:00|12254.8|12242.8|12255.3|12235.3|12260|12248|12247.8|12233|13
1624035000000|2021-06-18 16:50:00|12254.3|12234.3|12257.4|12245.4|12259.6|12247.6|12245.5|12233.5|21
1624035300000|2021-06-18 16:55:00|12258.4|12246.4|12255.9|12243.9|12259.7|12247.7|12254.9|12242.9|10
1624035600000|2021-06-18 17:00:00|12254.9|12242.9|12257.6|12245.6|12262.2|12250.2|12251.5|12234.3|25
1624035900000|2021-06-18 17:05:00|12240.5|12220.5|12216.8|12196.8|12243|12223.3|12190.9|12178.5|49
1624036200000|2021-06-18 17:10:00|12216.6|12196.6|12167.4|12155.4|12224.1|12205.6|12158.2|12146.2|23
1624036500000|2021-06-18 17:15:00|12168.4|12156.4|12181.8|12161.8|12191.6|12174.1|12168.4|12156.4|12
1624036800000|2021-06-18 17:20:00|12184.1|12164.1|12170.9|12158.9|12187.6|12167.6|12170.9|12158.9|1
1624037100000|2021-06-18 17:25:00|12172|12160|12189.3|12177.3|12195.9|12183.9|12168.4|12156.4|13
1624037400000|2021-06-18 17:30:00|12190.3|12178.3|12169.7|12157.7|12201.2|12178.3|12164.3|12151.8|7
1624037700000|2021-06-18 17:35:00|12168.4|12156.4|12174.1|12154.1|12178.5|12158.5|12154.1|12142.1|34
1624038000000|2021-06-18 17:40:00|12173.1|12153.1|12164.9|12152.9|12187.7|12166|12163.9|12149.7|4
1624038300000|2021-06-18 17:45:00|12167.2|12155.2|12175|12155|12196.4|12170.2|12167.2|12154.7|10
1624038600000|2021-06-18 17:50:00|12176|12156|12169.1|12149.1|12183.9|12170.2|12158.9|12146.8|47
1624038900000|2021-06-18 17:55:00|12170.2|12150.2|12155.8|12143.8|12175.2|12158.8|12148.5|12132.3|103
1624039200000|2021-06-18 18:00:00|12154.7|12142.7|12185.8|12165.8|12190.2|12175.6|12153.5|12141.5|2
1624282200000|2021-06-21 13:30:00|12169.1|12157.1|12161.7|12141.7|12190.2|12160.2|12136.3|12121.1|42
1624282500000|2021-06-21 13:35:00|12162.8|12142.8|12142.2|12122.2|12162.8|12147.3|12122|12104.2|20
1624282800000|2021-06-21 13:40:00|12141.1|12121.1|12133.6|12113.6|12146.6|12128.1|12121|12106.4|7
1624283100000|2021-06-21 13:45:00|12130.9|12118.9|12116.4|12096.4|12137.9|12119.5|12107.7|12095.3|83
1624283400000|2021-06-21 13:50:00|12115.3|12095.3|12076.8|12064.8|12122.4|12101.1|12069.1|12057.1|36
1624283700000|2021-06-21 13:55:00|12076.6|12064.6|12055.4|12043.4|12082.6|12070.6|12054.9|12039.1|30
1624284000000|2021-06-21 14:00:00|12059.5|12039.5|12085.6|12065.6|12099.6|12076|12053|12039.5|5
1624284300000|2021-06-21 14:05:00|12085.5|12065.5|12094|12064|12095.1|12070.2|12066.4|12044.2|46
1624284600000|2021-06-21 14:10:00|12091.8|12061.8|12065|12053|12091.8|12068.1|12061.1|12046.5|45
1624284900000|2021-06-21 14:15:00|12063.9|12051.9|12083.1|12071.1|12090.9|12074.1|12055.7|12039.3|43
1624285200000|2021-06-21 14:20:00|12081.9|12069.9|12075.1|12063.1|12089.8|12072.2|12070.3|12054.9|34
1624285500000|2021-06-21 14:25:00|12074|12062|12060.6|12048.6|12080.5|12064.4|12060.6|12048.6|15
1624285800000|2021-06-21 14:30:00|12058.2|12046.2|12057.8|12045.8|12068.5|12052.3|12055.6|12043.6|21
1624286100000|2021-06-21 14:35:00|12059|12047|12090.2|12070.2|12091.3|12071.3|12058.9|12043.2|29
1624286400000|2021-06-21 14:40:00|12089.1|12069.1|12107.6|12077.6|12107.6|12080.9|12075.6|12060.7|20
1624286700000|2021-06-21 14:45:00|12106.5|12076.5|12089.2|12077.2|12107.6|12079.4|12083.3|12069.6|3
1624287000000|2021-06-21 14:50:00|12088|12076|12096.7|12076.7|12101.3|12085.5|12083.4|12070.1|1
1624287300000|2021-06-21 14:55:00|12097.9|12077.9|12119.8|12099.8|12132.3|12110.7|12095.3|12077.7|13
1624287600000|2021-06-21 15:00:00|12122|12102|12100.2|12088.2|12122|12102|12095.5|12083.5|16
1624287900000|2021-06-21 15:05:00|12098.9|12086.9|12098.1|12086.1|12108.9|12092.9|12093.3|12081.3|15
1624288200000|2021-06-21 15:10:00|12103.4|12083.4|12094.5|12082.5|12109.2|12089.2|12091.1|12079.1|11
1624288500000|2021-06-21 15:15:00|12094.7|12082.7|12094.7|12082.7|12106.8|12088.8|12091.1|12079.1|8
1624288800000|2021-06-21 15:20:00|12095.8|12083.8|12090.9|12070.9|12095.8|12083.8|12082.2|12070.2|3
1624289100000|2021-06-21 15:25:00|12092|12072|12112.8|12092.8|12112.9|12092.8|12085.6|12069.8|0
1624289400000|2021-06-21 15:30:00|12116.2|12096.2|12100.3|12080.3|12116.2|12096.2|12096.4|12080.3|3
1624289700000|2021-06-21 15:35:00|12097.5|12085.5|12101.7|12089.7|12113.9|12098|12096.4|12080.3|14
1624290000000|2021-06-21 15:40:00|12102.8|12090.8|12093.6|12081.6|12110.6|12090.8|12093.6|12081.6|5
1624290300000|2021-06-21 15:45:00|12091.4|12079.4|12099.5|12079.5|12099.6|12082.2|12083.3|12071.3|7
1624290600000|2021-06-21 15:50:00|12098.4|12078.4|12094.6|12074.6|12103.4|12087.2|12084.5|12070.9|0
1624290900000|2021-06-21 15:55:00|12094.8|12074.8|12088.1|12076.1|12100.9|12081.1|12085.6|12070.9|0
1624291200000|2021-06-21 16:00:00|12087|12075|12088.1|12076.1|12095.9|12080|12085.8|12073.4|8
1624291500000|2021-06-21 16:05:00|12087|12075|12093.1|12081.1|12094.8|12081.1|12082.2|12069.8|0
1624291800000|2021-06-21 16:10:00|12097|12077|12090.9|12070.9|12097|12081.1|12084.4|12070.9|6
1624292100000|2021-06-21 16:15:00|12086.7|12074.7|12083.3|12071.3|12086.7|12074.7|12083.3|12071.3|0
1624292400000|2021-06-21 16:20:00|12083.1|12071.1|12076.1|12064.1|12083.3|12071.3|12075.9|12059.5|7
1624292700000|2021-06-21 16:25:00|12078.4|12066.4|12075.8|12063.8|12083.1|12071.1|12075.8|12063.8|5
1624293000000|2021-06-21 16:30:00|12075.9|12063.9|12075.3|12063.3|12080.6|12066.1|12075.3|12060.6|5
1624293300000|2021-06-21 16:35:00|12075.2|12063.2|12079.7|12067.7|12083.6|12067.7|12074.7|12059|10
1624293600000|2021-06-21 16:40:00|12081.2|12061.2|12080|12060|12083.6|12067.7|12069.7|12055|5
1624293900000|2021-06-21 16:45:00|12074.7|12062.7|12086.7|12066.7|12086.7|12066.7|12074.7|12059|17
1624294200000|2021-06-21 16:50:00|12085.6|12065.6|12081.1|12069.1|12091.7|12071.7|12080.7|12065.1|8
1624294500000|2021-06-21 16:55:00|12078.9|12066.9|12074.5|12054.5|12084.3|12066.9|12070.9|12054.5|7
1624294800000|2021-06-21 17:00:00|12074.6|12054.6|12078.6|12066.6|12082|12066.6|12073.1|12054.6|1
1624295100000|2021-06-21 17:05:00|12077.3|12065.3|12092.4|12080.4|12093.3|12081.3|12075.5|12062.1|9
1624295400000|2021-06-21 17:10:00|12092.2|12080.2|12092.5|12080.5|12100.6|12084.4|12085.8|12073.8|17
1624295700000|2021-06-21 17:15:00|12091.1|12079.1|12098.5|12078.5|12100.9|12088.9|12089.8|12077.8|23
1624296000000|2021-06-21 17:20:00|12094.7|12082.7|12105.8|12093.8|12111|12096.3|12094.7|12078.5|0
1624296300000|2021-06-21 17:25:00|12104.5|12092.5|12095.9|12083.9|12106|12092.5|12093.6|12081.6|11
1624296600000|2021-06-21 17:30:00|12095.8|12083.8|12084|12072|12096.3|12083.8|12083.9|12071.9|30
1624296900000|2021-06-21 17:35:00|12084.2|12072.2|12096.4|12084.4|12098.7|12086.7|12084|12072|24
1624297200000|2021-06-21 17:40:00|12095.1|12083.1|12094.2|12082.2|12104.5|12092.5|12090.6|12078.6|60
1624297500000|2021-06-21 17:45:00|12093.1|12081.1|12102.9|12090.9|12111.5|12096.4|12091.8|12079.8|4
1624297800000|2021-06-21 17:50:00|12102.8|12090.8|12140.1|12120.1|12147.3|12131.3|12102.8|12090.8|52
1624298100000|2021-06-21 17:55:00|12144.6|12114.6|12099.6|12087.6|12144.6|12119.8|12096.8|12083.2|60
1624298400000|2021-06-21 18:00:00|12099.5|12087.5|12109.4|12089.4|12117.7|12095.9|12099.5|12080.4|29
1624368600000|2021-06-22 13:30:00|12157.2|12127.2|12173.4|12161.4|12190.3|12170.3|12142.7|12112.7|50
1624368900000|2021-06-22 13:35:00|12173.2|12161.2|12188.1|12176.1|12190.6|12178.6|12139.8|12127.8|51
1624369200000|2021-06-22 13:40:00|12188.2|12176.2|12238.7|12218.7|12251.1|12227.2|12188.1|12176.1|80
1624369500000|2021-06-22 13:45:00|12237.6|12217.6|12256.1|12236.1|12265.7|12247.2|12229|12207.3|33
1624369800000|2021-06-22 13:50:00|12252.4|12232.4|12238.3|12218.3|12259.7|12243.8|12224.7|12204.7|21
1624370100000|2021-06-22 13:55:00|12238|12218|12222.2|12210.2|12248.3|12227.9|12220.9|12207.1|3
1624370400000|2021-06-22 14:00:00|12226.3|12206.3|12234.6|12214.6|12247.3|12228.9|12226.3|12206.3|36
1624370700000|2021-06-22 14:05:00|12236.9|12216.9|12240.7|12228.7|12256.5|12244.5|12226.7|12211|30
1624371000000|2021-06-22 14:10:00|12240.9|12228.9|12286.3|12266.3|12295.7|12283.3|12240.9|12228.4|38
1624371300000|2021-06-22 14:15:00|12287.5|12267.5|12290.4|12278.4|12314|12294|12271.9|12257.1|27
1624371600000|2021-06-22 14:20:00|12289.2|12277.2|12297.7|12277.7|12315.4|12295.4|12289.2|12265.3|16
1624371900000|2021-06-22 14:25:00|12295.3|12275.3|12282.1|12262.1|12301.3|12276.6|12273.4|12261.4|6
1624372200000|2021-06-22 14:30:00|12285.9|12265.9|12333.3|12313.3|12335.7|12320.9|12283.1|12265.9|59
1624372500000|2021-06-22 14:35:00|12333.2|12313.2|12328.5|12308.5|12354.4|12337.1|12320.7|12296.7|27
1624372800000|2021-06-22 14:40:00|12327.2|12307.2|12339.7|12319.7|12350.9|12332.6|12319.5|12302.2|1
1624373100000|2021-06-22 14:45:00|12340.9|12320.9|12365.9|12345.9|12378|12360.9|12338.4|12318.4|29
1624373400000|2021-06-22 14:50:00|12364.6|12344.6|12373.8|12361.8|12382.2|12370.2|12363.4|12343.4|19
1624373700000|2021-06-22 14:55:00|12375|12363|12369.1|12357.1|12387.3|12375.3|12366.6|12346.7|15
1624374000000|2021-06-22 15:00:00|12373.2|12353.2|12391.1|12361.1|12400.4|12382.7|12373|12353.2|29
1624374300000|2021-06-22 15:05:00|12392.3|12362.3|12400.6|12388.6|12422.3|12410.3|12388.6|12362.3|14
1624374600000|2021-06-22 15:10:00|12404.7|12384.7|12425.3|12405.3|12446.7|12431.8|12404.7|12384.7|15
1624374900000|2021-06-22 15:15:00|12426.6|12406.6|12422.4|12410.4|12450.3|12434.2|12421.2|12404.2|10
1624375200000|2021-06-22 15:20:00|12424.8|12412.8|12430.6|12410.6|12433.9|12418.1|12410.3|12394.4|11
1624375500000|2021-06-22 15:25:00|12429.5|12409.5|12443|12423|12456.4|12436.4|12425.7|12409.5|3
1624375800000|2021-06-22 15:30:00|12448.6|12428.6|12436.3|12416.3|12450.8|12438.8|12435.1|12415.1|10
1624376100000|2021-06-22 15:35:00|12438.5|12418.5|12439.7|12419.7|12443.1|12426.6|12428.4|12408.4|8
1624376400000|2021-06-22 15:40:00|12442|12422|12453.6|12441.6|12460.2|12445.2|12442|12422|19
1624376700000|2021-06-22 15:45:00|12453.7|12441.7|12446.1|12434.1|12464.2|12449.4|12443.2|12419.3|32
1624377000000|2021-06-22 15:50:00|12447.2|12435.2|12435.3|12415.3|12447.2|12435.2|12430.7|12413.8|22
1624377300000|2021-06-22 15:55:00|12436.4|12416.4|12404.1|12384.1|12436.4|12416.4|12402.8|12382.8|17
1624377600000|2021-06-22 16:00:00|12404.3|12384.3|12402.3|12390.3|12420.3|12400.3|12399.1|12379.1|2
1624377900000|2021-06-22 16:05:00|12405.5|12393.5|12400.2|12388.2|12415.7|12403.5|12400.2|12388.2|6
1624378200000|2021-06-22 16:10:00|12401.4|12389.4|12407.2|12395.2|12411.4|12397.8|12395.2|12381.4|13
1624378500000|2021-06-22 16:15:00|12407.1|12395.1|12428.6|12416.6|12430.8|12418.8|12399.8|12387.8|12
1624378800000|2021-06-22 16:20:00|12429.7|12417.7|12432.7|12420.7|12437.2|12425.2|12429.7|12417.7|24
1624379100000|2021-06-22 16:25:00|12431.4|12419.4|12442.8|12430.8|12446.2|12434.2|12427.6|12415.6|6
1624379400000|2021-06-22 16:30:00|12443.9|12431.9|12420.2|12408.2|12445.2|12433.2|12420.2|12408.2|25
1624379700000|2021-06-22 16:35:00|12418.8|12406.8|12445.2|12433.2|12445.2|12433.2|12418.8|12406.8|15
1624380000000|2021-06-22 16:40:00|12445.1|12433.1|12443.7|12431.7|12449.7|12437.7|12439.8|12427.8|17
1624380300000|2021-06-22 16:45:00|12443.6|12431.6|12401.3|12389.3|12451.1|12439.1|12397.7|12385.7|26
1624380600000|2021-06-22 16:50:00|12402.4|12390.4|12416.4|12396.4|12416.4|12399.5|12387.6|12369.2|10
1624380900000|2021-06-22 16:55:00|12415.3|12395.3|12383.3|12371.3|12416.8|12400.6|12379.8|12367.8|7
1624381200000|2021-06-22 17:00:00|12382.1|12370.1|12385.7|12373.7|12399.7|12387.4|12374.4|12359.8|2
1624381500000|2021-06-22 17:05:00|12385.8|12373.8|12375.7|12363.7|12388.2|12376.2|12367.1|12354.7|0
1624381800000|2021-06-22 17:10:00|12376.9|12364.9|12348.3|12336.3|12383.3|12367.7|12343.2|12328.4|14
1624382100000|2021-06-22 17:15:00|12348.2|12336.2|12338.2|12326.2|12353.1|12337.4|12322.1|12309.8|13
1624382400000|2021-06-22 17:20:00|12338.3|12326.3|12356.7|12344.7|12356.8|12344.8|12338.3|12326.3|2
1624382700000|2021-06-22 17:25:00|12355.6|12343.6|12376.8|12356.8|12385.7|12361.2|12354.4|12342.2|13
1624383000000|2021-06-22 17:30:00|12375.6|12355.6|12348.6|12328.6|12379.3|12356.7|12337.4|12322.6|22
1624383300000|2021-06-22 17:35:00|12349.7|12329.7|12342.4|12330.4|12368.2|12355.7|12342.2|12326.1|0
1624383600000|2021-06-22 17:40:00|12348.7|12328.7|12355.3|12343.3|12364.7|12352.1|12342.8|12327|14
1624383900000|2021-06-22 17:45:00|12352.8|12340.8|12350.5|12338.5|12361.8|12344.5|12342.8|12327|10
1624384200000|2021-06-22 17:50:00|12351.7|12339.7|12366.1|12354.1|12370.5|12358.1|12351.7|12338.1|43
1624384500000|2021-06-22 17:55:00|12365|12353|12311.6|12299.6|12374.7|12358.7|12307.1|12290.9|67
1624384800000|2021-06-22 18:00:00|12308.3|12296.3|12359.1|12329.1|12359.1|12329.1|12307.1|12292.4|19
1624455000000|2021-06-23 13:30:00|12361.8|12331.8|12418.5|12398.5|12425.2|12413.2|12355.3|12325.3|48
1624455300000|2021-06-23 13:35:00|12415|12395|12423.9|12411.9|12425.2|12413.2|12401|12386.2|11
1624455600000|2021-06-23 13:40:00|12421.6|12409.6|12420.5|12400.5|12451|12427|12411.6|12399.6|55
1624455900000|2021-06-23 13:45:00|12416.4|12404.4|12443.8|12413.8|12443.8|12421.1|12411.6|12396.2|18
1624456200000|2021-06-23 13:50:00|12442.6|12412.6|12421.8|12401.8|12452.9|12429.1|12418.2|12400.6|16
1624456500000|2021-06-23 13:55:00|12421.7|12401.7|12422.2|12392.2|12429.3|12409.3|12415.7|12392.2|15
1624456800000|2021-06-23 14:00:00|12421.1|12391.1|12384.5|12372.5|12425.6|12395.6|12383.3|12371.3|8
1624457100000|2021-06-23 14:05:00|12384.7|12372.7|12377.2|12365.2|12396.1|12379.8|12370.4|12353.3|29
1624457400000|2021-06-23 14:10:00|12379.5|12367.5|12364.6|12352.6|12385.7|12367.5|12360.9|12344.6|10
1624457700000|2021-06-23 14:15:00|12364.5|12352.5|12366.7|12354.7|12374.3|12359.3|12359.7|12347.7|16
1624458000000|2021-06-23 14:20:00|12366.6|12354.6|12390.4|12370.4|12395.5|12373.8|12366.6|12350.9|14
1624458300000|2021-06-23 14:25:00|12386.9|12366.9|12360|12348|12388.1|12368.1|12356.5|12338.6|21
1624458600000|2021-06-23 14:30:00|12361.1|12349.1|12339.5|12327.5|12366.5|12349.1|12338.2|12324.6|12
1624458900000|2021-06-23 14:35:00|12338.2|12326.2|12336.6|12306.6|12347.4|12329.9|12330.2|12306.5|6
1624459200000|2021-06-23 14:40:00|12337.7|12307.7|12330.6|12300.6|12337.7|12317.3|12316.4|12297.1|4
1624459500000|2021-06-23 14:45:00|12328.3|12298.3|12323.3|12311.3|12340.4|12317.7|12322|12298.3|2
1624459800000|2021-06-23 14:50:00|12324.7|12312.7|12308.5|12288.5|12339.2|12321.1|12298.4|12286.1|7
1624460100000|2021-06-23 14:55:00|12307.2|12287.2|12298.4|12286.4|12318.3|12299.1|12293.7|12281.7|2
1624460400000|2021-06-23 15:00:00|12297.3|12285.3|12311.4|12281.4|12311.4|12290.9|12291.9|12266.5|9
1624460700000|2021-06-23 15:05:00|12311.2|12281.2|12316.4|12286.4|12317.6|12287.6|12301.8|12271.8|6
1624461000000|2021-06-23 15:10:00|12316.5|12286.5|12324.4|12294.4|12326.7|12306.6|12316.4|12286.4|5
1624461300000|2021-06-23 15:15:00|12319.3|12299.3|12300.9|12280.9|12328.9|12305.3|12297.7|12279.5|22
1624461600000|2021-06-23 15:20:00|12303.2|12283.2|12276.5|12264.5|12309.2|12285.5|12269.8|12257.8|31
1624461900000|2021-06-23 15:25:00|12281.7|12261.7|12270.4|12258.4|12285.3|12265.3|12266.7|12254.7|12
1624462200000|2021-06-23 15:30:00|12274.5|12254.5|12300.6|12288.6|12308.6|12293.2|12270.4|12254.4|5
1624462500000|2021-06-23 15:35:00|12299.3|12287.3|12306.5|12294.5|12314|12298.2|12298.8|12282.1|18
1624462800000|2021-06-23 15:40:00|12306.6|12294.6|12311.9|12281.9|12311.9|12298.1|12304.1|12274.3|10
1624463100000|2021-06-23 15:45:00|12309.5|12279.5|12281.2|12261.2|12309.5|12285.6|12278.9|12256.4|2
1624463400000|2021-06-23 15:50:00|12282.3|12262.3|12289.7|12277.7|12299.2|12277.7|12282.3|12261|0
1624463700000|2021-06-23 15:55:00|12290.8|12278.8|12308.4|12288.4|12309.5|12289.5|12289.6|12277.6|4
1624464000000|2021-06-23 16:00:00|12307.2|12287.2|12291.1|12279.1|12307.2|12288.8|12288.5|12275|0
1624464300000|2021-06-23 16:05:00|12289.9|12277.9|12283.5|12271.5|12289.9|12277.9|12279.8|12267.6|26
1624464600000|2021-06-23 16:10:00|12283.7|12271.7|12273.5|12261.5|12288.7|12276.3|12273.5|12261.5|6
1624464900000|2021-06-23 16:15:00|12272.3|12260.3|12275.6|12263.6|12275.6|12263.6|12266.4|12254.4|19
1624465200000|2021-06-23 16:20:00|12275.5|12263.5|12263.2|12251.2|12275.5|12263.5|12260.7|12244.8|3
1624465500000|2021-06-23 16:25:00|12267.1|12247.1|12256|12244|12267.1|12252.4|12256|12244|1
1624465800000|2021-06-23 16:30:00|12255.9|12243.9|12249.6|12237.6|12255.9|12243.9|12245.7|12233.4|8
1624466100000|2021-06-23 16:35:00|12248.5|12236.5|12241|12229|12248.5|12236.5|12231.1|12217.5|20
1624466400000|2021-06-23 16:40:00|12242.1|12230.1|12252.2|12240.2|12253.5|12241.5|12237.2|12225.1|5
1624466700000|2021-06-23 16:45:00|12253.5|12241.5|12245.1|12233.1|12258.8|12244|12243.5|12226.7|11
1624467000000|2021-06-23 16:50:00|12248.6|12236.6|12262.6|12242.6|12262.6|12242.6|12248.6|12227.7|3
1624467300000|2021-06-23 16:55:00|12258|12238|12251.9|12231.9|12264.3|12243.4|12249.4|12231.9|31
1624467600000|2021-06-23 17:00:00|12252|12232|12233.8|12221.8|12264.2|12241.4|12233.8|12221.8|4
1624467900000|2021-06-23 17:05:00|12227.6|12215.6|12252.9|12222.9|12257.3|12234.6|12222.6|12210.6|41
1624468200000|2021-06-23 17:10:00|12246.8|12226.8|12243.2|12223.2|12251.8|12230.9|12237.2|12219.5|10
1624468500000|2021-06-23 17:15:00|12244.3|12224.3|12252.1|12240.1|12257.9|12240.1|12241.9|12221.9|3
1624468800000|2021-06-23 17:20:00|12245.2|12233.2|12239.5|12227.5|12248.6|12236.6|12238.4|12226.4|2
1624469100000|2021-06-23 17:25:00|12241.8|12229.8|12241.8|12229.8|12246.4|12234.4|12233.7|12221.7|1
1624469400000|2021-06-23 17:30:00|12245.2|12233.2|12250.1|12230.1|12252.4|12237.9|12238.9|12222.1|17
1624469700000|2021-06-23 17:35:00|12249|12229|12249.2|12237.2|12254.2|12238.3|12242.8|12226.7|18
1624470000000|2021-06-23 17:40:00|12247.9|12235.9|12256|12244|12256|12244|12239.3|12227.3|10
1624470300000|2021-06-23 17:45:00|12257.2|12245.2|12254.7|12242.7|12266.3|12248.7|12252.2|12235.3|5
1624470600000|2021-06-23 17:50:00|12253.7|12241.7|12258|12238|12261.7|12243.9|12243|12230.8|14
1624470900000|2021-06-23 17:55:00|12259.1|12239.1|12305.9|12275.9|12308.5|12283.4|12253|12236.8|12
1624471200000|2021-06-23 18:00:00|12303.6|12273.6|12319.7|12299.7|12328.3|12306.6|12303.6|12273.6|27
1624541400000|2021-06-24 13:30:00|12316.3|12304.3|12332.1|12302.1|12341.1|12311.1|12295.2|12268.8|13
1624541700000|2021-06-24 13:35:00|12333.4|12303.4|12316.2|12286.2|12340.9|12316.1|12314.6|12285|12
1624542000000|2021-06-24 13:40:00|12317.4|12287.4|12266.5|12236.5|12317.4|12287.4|12258.9|12228.9|20
1624542300000|2021-06-24 13:45:00|12267.8|12237.8|12254.6|12234.6|12276|12248.8|12246.9|12230.9|5
1624542600000|2021-06-24 13:50:00|12257|12237|12221|12191|12259.5|12241.4|12204.7|12188.8|31
1624542900000|2021-06-24 13:55:00|12222.2|12192.2|12212.8|12200.8|12229.5|12208.8|12203.5|12189.9|21
1624543200000|2021-06-24 14:00:00|12216.3|12204.3|12186.7|12174.7|12216.3|12204.3|12186.6|12174.6|32
1624543500000|2021-06-24 14:05:00|12186.6|12174.6|12151.9|12139.9|12193.8|12174.6|12134.3|12110.5|68
1624543800000|2021-06-24 14:10:00|12160.2|12130.2|12158.9|12146.9|12168.9|12156.6|12149.7|12129|65
1624544100000|2021-06-24 14:15:00|12157.8|12145.8|12165.6|12153.6|12171.3|12153.8|12150.2|12130.2|15
1624544400000|2021-06-24 14:20:00|12166.7|12154.7|12184.8|12172.8|12184.8|12172.8|12165.2|12145.2|3
1624544700000|2021-06-24 14:25:00|12182.5|12170.5|12184.4|12172.4|12194.5|12182.1|12176.7|12164.7|10
1624545000000|2021-06-24 14:30:00|12187.5|12167.5|12197.3|12167.3|12197.3|12171.4|12166.3|12142.5|16
1624545300000|2021-06-24 14:35:00|12194.9|12164.9|12210.7|12190.7|12211.8|12190.7|12192.5|12162.5|7
1624545600000|2021-06-24 14:40:00|12210.6|12190.6|12210.7|12180.7|12214.5|12191.9|12203.2|12173.2|2
1624545900000|2021-06-24 14:45:00|12209.5|12179.5|12202.4|12190.4|12214.6|12192.8|12194.4|12173|0
1624546200000|2021-06-24 14:50:00|12203.7|12191.7|12183.9|12171.9|12205.2|12192.9|12182.6|12170.6|2
1624546500000|2021-06-24 14:55:00|12182.6|12170.6|12195.4|12165.4|12195.4|12170.6|12174.4|12159.6|17
1624546800000|2021-06-24 15:00:00|12196.6|12166.6|12206|12186|12208.5|12188.5|12189.7|12164.7|10
1624547100000|2021-06-24 15:05:00|12207.1|12187.1|12239|12209|12245|12222.9|12207.1|12182.2|3
1624547400000|2021-06-24 15:10:00|12237.8|12207.8|12244|12214|12244|12214|12220.8|12196.8|0
1624547700000|2021-06-24 15:15:00|12244.4|12214.4|12210.4|12190.4|12244.5|12219.4|12205.2|12186.6|5
1624548000000|2021-06-24 15:20:00|12210.5|12190.5|12240.9|12220.9|12242.1|12225.2|12210.5|12190.5|3
1624548300000|2021-06-24 15:25:00|12236.8|12224.8|12236.8|12206.8|12240.5|12224.8|12213.3|12198.6|2
1624548600000|2021-06-24 15:30:00|12238|12208|12260.4|12230.4|12260.4|12230.4|12238|12208|3
1624548900000|2021-06-24 15:35:00|12261.5|12231.5|12264.7|12244.7|12264.7|12248.3|12239.4|12217.6|6
1624549200000|2021-06-24 15:40:00|12267|12247|12268.9|12238.9|12268.9|12247|12250.7|12225.8|0
1624549500000|2021-06-24 15:45:00|12270|12240|12284|12254|12289.8|12259.8|12270|12240|0
1624549800000|2021-06-24 15:50:00|12288.6|12258.6|12276.9|12256.9|12291|12275.1|12274.6|12254.6|0
1624550100000|2021-06-24 15:55:00|12275.7|12255.7|12283.9|12253.9|12299.8|12274.3|12274.2|12251.4|2
1624550400000|2021-06-24 16:00:00|12283.8|12253.8|12247.2|12227.2|12283.9|12253.9|12242|12225.9|5
1624550700000|2021-06-24 16:05:00|12245.9|12225.9|12243.1|12213.1|12247.1|12227.1|12225.8|12204.5|7
1624551000000|2021-06-24 16:10:00|12243|12213|12243|12213|12248|12218|12236.9|12206.9|0
1624551300000|2021-06-24 16:15:00|12241.7|12211.7|12247.7|12217.7|12252.8|12222.8|12236|12206|2
1624551600000|2021-06-24 16:20:00|12247.6|12217.6|12260.3|12230.3|12261.6|12231.6|12241.6|12211.6|0
1624551900000|2021-06-24 16:25:00|12260.4|12230.4|12257.1|12227.1|12264.1|12243.9|12246.7|12216.7|11
1624552200000|2021-06-24 16:30:00|12255.8|12225.8|12238|12218|12255.8|12235|12237.3|12218|10
1624552500000|2021-06-24 16:35:00|12233.9|12221.9|12247.8|12227.8|12260.2|12231.4|12232.6|12216.9|11
1624552800000|2021-06-24 16:40:00|12245.4|12225.4|12249|12229|12260.2|12241|12242.9|12222.9|15
1624553100000|2021-06-24 16:45:00|12248.8|12228.8|12260.1|12230.1|12260.1|12232.7|12232.9|12220.9|1
1624553400000|2021-06-24 16:50:00|12261.3|12231.3|12271.4|12251.4|12275|12251.4|12260|12231.3|4
1624553700000|2021-06-24 16:55:00|12270.3|12250.3|12282.3|12252.3|12282.3|12255.9|12257.7|12236.3|0
1624554000000|2021-06-24 17:00:00|12281.2|12251.2|12267.7|12255.7|12282.3|12258.2|12261.6|12241.6|0
1624554300000|2021-06-24 17:05:00|12271.6|12251.6|12275.1|12255.1|12277.4|12261.6|12255.3|12242.9|1
1624554600000|2021-06-24 17:10:00|12273.9|12253.9|12282.5|12262.5|12282.5|12266.2|12270|12253.9|3
1624554900000|2021-06-24 17:15:00|12283.7|12263.7|12288.2|12276.2|12300|12280.7|12276.5|12253.8|14
1624555200000|2021-06-24 17:20:00|12287|12275|12297.8|12285.8|12297.8|12285.8|12287|12275|0
1624555500000|2021-06-24 17:25:00|12296.6|12284.6|12283.6|12271.6|12296.6|12284.6|12283.6|12271.6|9
1624555800000|2021-06-24 17:30:00|12283.7|12271.7|12279.1|12267.1|12286.1|12274.1|12274.3|12262.3|7
1624556100000|2021-06-24 17:35:00|12282.6|12270.6|12274.8|12262.8|12294.2|12271.7|12274.7|12256.3|2
1624556400000|2021-06-24 17:40:00|12273.9|12253.9|12262.8|12232.8|12278.9|12253.9|12259.3|12230.2|0
1624556700000|2021-06-24 17:45:00|12261.6|12231.6|12261.7|12249.7|12272.5|12250.9|12259.3|12229.3|14
1624557000000|2021-06-24 17:50:00|12261.8|12249.8|12274.3|12262.3|12280.3|12268.3|12261.8|12249.8|21
1624557300000|2021-06-24 17:55:00|12275.6|12263.6|12283.2|12253.2|12285|12264.7|12271.7|12243.8|8
1624557600000|2021-06-24 18:00:00|12280.8|12250.8|12286.7|12256.7|12291.2|12266.1|12273.8|12243.8|37
1624627800000|2021-06-25 13:30:00|12261.1|12231.1|12233.3|12203.3|12294|12264|12216.2|12196.2|15
1624628100000|2021-06-25 13:35:00|12232.1|12202.1|12241.9|12211.9|12243.1|12213.1|12200.9|12188.6|14
1624628400000|2021-06-25 13:40:00|12244.2|12214.2|12233.3|12203.3|12244.4|12214.4|12221.1|12196.2|1
1624628700000|2021-06-25 13:45:00|12232.1|12202.1|12204.8|12192.8|12232.1|12204.7|12199.9|12187.9|6
1624629000000|2021-06-25 13:50:00|12208.9|12188.9|12214.6|12202.6|12216.1|12202.6|12203.6|12188.9|0
1624629300000|2021-06-25 13:55:00|12213.4|12201.4|12238.4|12208.4|12239.6|12212.3|12211.1|12198.8|5
1624629600000|2021-06-25 14:00:00|12239.6|12209.6|12218.6|12206.6|12240.8|12213.7|12217.3|12203.7|4
1624629900000|2021-06-25 14:05:00|12217.3|12205.3|12209.6|12189.6|12224.9|12208.9|12199.9|12187.2|32
1624630200000|2021-06-25 14:10:00|12209.7|12189.7|12189.9|12177.9|12209.7|12191.1|12187.5|12171.4|16
1624630500000|2021-06-25 14:15:00|12188.8|12176.8|12196.8|12184.8|12200.9|12186|12176.5|12164.5|12
1624630800000|2021-06-25 14:20:00|12200.9|12180.9|12203.6|12183.6|12219.2|12199.8|12196.9|12177.3|10
1624631100000|2021-06-25 14:25:00|12201.2|12181.2|12192.3|12180.3|12206|12186|12187.4|12172.8|2
1624631400000|2021-06-25 14:30:00|12191.1|12179.1|12181.3|12169.3|12195.2|12179.1|12181.3|12169.3|0
1624631700000|2021-06-25 14:35:00|12182.4|12170.4|12174.9|12162.9|12182.4|12170.4|12171.2|12159.2|6
1624632000000|2021-06-25 14:40:00|12176|12164|12177.5|12147.5|12177.5|12164|12159.9|12146.3|26
1624632300000|2021-06-25 14:45:00|12178.7|12148.7|12186.2|12156.2|12192.3|12167.3|12165.4|12147.5|22
1624632600000|2021-06-25 14:50:00|12183.7|12153.7|12171.7|12159.7|12186.2|12160.9|12166.5|12145.1|9
1624632900000|2021-06-25 14:55:00|12171.6|12159.6|12191.2|12161.2|12191.2|12163.4|12171.6|12151.2|5
1624633200000|2021-06-25 15:00:00|12192.4|12162.4|12202.3|12182.3|12206|12183.5|12192.4|12162.4|0
1624633500000|2021-06-25 15:05:00|12206|12176|12219|12189|12221.6|12199.7|12201.1|12174.8|1
1624633800000|2021-06-25 15:10:00|12219.1|12189.1|12232.8|12202.8|12235.3|12205.3|12219|12189|0
1624634100000|2021-06-25 15:15:00|12231.6|12201.6|12215.7|12185.7|12235.2|12205.2|12214.5|12184.5|0
1624634400000|2021-06-25 15:20:00|12214.5|12184.5|12218.4|12188.4|12223.7|12205|12202.4|12183.3|7
1624634700000|2021-06-25 15:25:00|12216|12186|12205.7|12175.7|12217.1|12189.5|12200.2|12174.5|1
1624635000000|2021-06-25 15:30:00|12204.5|12174.5|12192.4|12162.4|12206|12176|12189.9|12162.4|0
1624635300000|2021-06-25 15:35:00|12187.4|12167.4|12180.1|12160.1|12198.5|12169.3|12173.6|12157.7|17
1624635600000|2021-06-25 15:40:00|12174.8|12162.8|12180.1|12160.1|12182.5|12167.7|12166.3|12152.7|2
1624635900000|2021-06-25 15:45:00|12181.3|12161.3|12161.7|12149.7|12181.3|12164|12160.5|12148.5|8
1624636200000|2021-06-25 15:50:00|12160.5|12148.5|12170.3|12158.3|12173|12158.3|12160.5|12148.5|0
1624636500000|2021-06-25 15:55:00|12174.2|12154.2|12190.1|12160.1|12191.4|12165.9|12162.9|12149.4|5
1624636800000|2021-06-25 16:00:00|12191.3|12161.3|12206.6|12194.6|12215.6|12194.6|12181.5|12156.5|0
1624637100000|2021-06-25 16:05:00|12206.7|12194.7|12209.6|12179.6|12219.1|12195.9|12206.7|12178.4|1
1624637400000|2021-06-25 16:10:00|12210.8|12180.8|12209.5|12179.5|12210.8|12180.8|12206|12176|0
1624637700000|2021-06-25 16:15:00|12208.3|12178.3|12205.3|12185.3|12210.7|12190.4|12197.5|12175.8|4
1624638000000|2021-06-25 16:20:00|12204.1|12184.1|12226.1|12196.1|12228.5|12198.5|12197.6|12184.1|6
1624638300000|2021-06-25 16:25:00|12224.9|12194.9|12220.1|12200.1|12226.1|12207.7|12214.6|12193.7|15
1624638600000|2021-06-25 16:30:00|12225.2|12195.2|12221.2|12201.2|12225.2|12205.4|12212.4|12190|3
1624638900000|2021-06-25 16:35:00|12217|12205|12216.6|12204.6|12224|12207.8|12210.6|12193.7|5
1624639200000|2021-06-25 16:40:00|12215.2|12203.2|12219.6|12199.6|12225.8|12207|12215.2|12198.5|2
1624639500000|2021-06-25 16:45:00|12218.5|12198.5|12209|12189|12219.7|12203.8|12204.9|12188.9|4
1624639800000|2021-06-25 16:50:00|12204.9|12192.9|12217.6|12197.6|12218.9|12201.4|12203.7|12186.6|0
1624640100000|2021-06-25 16:55:00|12216.4|12196.4|12212.6|12200.6|12222.6|12210.6|12212.5|12196.4|6
1624640400000|2021-06-25 17:00:00|12212.2|12200.2|12223.5|12193.5|12225.1|12207.7|12209.6|12193.5|3
1624640700000|2021-06-25 17:05:00|12214.8|12202.8|12221.1|12191.1|12221.1|12202.8|12201.1|12188.7|7
1624641000000|2021-06-25 17:10:00|12219.9|12189.9|12212.7|12200.7|12222.3|12204.8|12212.7|12189.9|8
1624641300000|2021-06-25 17:15:00|12211.5|12199.5|12225.5|12213.5|12239.2|12219.2|12211.5|12195.5|4
1624641600000|2021-06-25 17:20:00|12226.7|12214.7|12232.5|12220.5|12232.5|12220.5|12226.6|12214.6|6
1624641900000|2021-06-25 17:25:00|12229|12217|12228.6|12216.6|12234|12220.3|12224.9|12212.7|13
1624642200000|2021-06-25 17:30:00|12228.5|12216.5|12239.4|12209.4|12239.4|12220.1|12224.7|12209.4|13
1624642500000|2021-06-25 17:35:00|12240.6|12210.6|12250.2|12238.2|12253.8|12240.3|12232.5|12210.5|27
1624642800000|2021-06-25 17:40:00|12247.8|12235.8|12259.8|12247.8|12276.9|12250.3|12247.8|12234|7
1624643100000|2021-06-25 17:45:00|12258.6|12246.6|12263.7|12243.7|12280.8|12250.8|12255|12234|2
1624643400000|2021-06-25 17:50:00|12266.1|12246.1|12268.6|12256.6|12279.1|12259|12257.6|12232.3|11
1624643700000|2021-06-25 17:55:00|12269.8|12257.8|12296.6|12266.6|12296.6|12277.5|12268.6|12256.6|32
1624644000000|2021-06-25 18:00:00|12299|12269|12297.8|12267.8|12299.2|12278|12287.2|12266.8|14
1624644300000|2021-06-25 18:05:00|12295.5|12265.5|12295.5|12265.5|12295.5|12265.5|12295.5|12265.5|0
1624887000000|2021-06-28 13:30:00|12325.9|12313.9|12248.8|12236.8|12325.9|12313.9|12247.5|12235.5|711
1624887300000|2021-06-28 13:35:00|12250|12238|12282.3|12270.3|12289.8|12277.8|12249.9|12237.9|327
1624887600000|2021-06-28 13:40:00|12277.3|12265.3|12241.3|12229.3|12288.5|12276.5|12241.3|12229.3|310
1624887900000|2021-06-28 13:45:00|12240|12228|12213.7|12201.7|12240|12228|12203.7|12191.7|448
1624888200000|2021-06-28 13:50:00|12215|12203|12226.2|12214.2|12233.7|12221.7|12212.5|12200.5|257
1624888500000|2021-06-28 13:55:00|12224.9|12212.9|12215|12203|12236.1|12224.1|12212.5|12200.5|166
1624888800000|2021-06-28 14:00:00|12217.5|12205.5|12196.2|12184.2|12219.9|12207.9|12189.9|12177.9|285
1624889100000|2021-06-28 14:05:00|12194.9|12182.9|12201.2|12189.2|12205|12193|12187.5|12175.5|217
1624889400000|2021-06-28 14:10:00|12200|12188|12175.1|12163.1|12200|12188|12175|12163|408
1624889700000|2021-06-28 14:15:00|12172.6|12160.6|12161.3|12149.3|12172.6|12160.6|12140.1|12128.1|541
1624890000000|2021-06-28 14:20:00|12162.6|12150.6|12173.8|12161.8|12177.6|12165.6|12157.6|12145.6|290
1624890300000|2021-06-28 14:25:00|12172.6|12160.6|12165.1|12153.1|12180.1|12168.1|12163.9|12151.9|179
1624890600000|2021-06-28 14:30:00|12163.9|12151.9|12160|12148|12165.1|12153.1|12151.4|12139.4|240
1624890900000|2021-06-28 14:35:00|12158.8|12146.8|12202.5|12190.5|12202.5|12190.5|12157.5|12145.5|237
1624891200000|2021-06-28 14:40:00|12201.2|12189.2|12198.8|12186.8|12202.6|12190.6|12185.1|12173.1|122
1624891500000|2021-06-28 14:45:00|12195|12183|12235|12223|12235|12223|12192.5|12180.5|232
1624891800000|2021-06-28 14:50:00|12237.5|12225.5|12228.7|12216.7|12238.7|12226.7|12211.3|12199.3|268
1624892100000|2021-06-28 14:55:00|12229.9|12217.9|12218.7|12206.7|12229.9|12217.9|12211.2|12199.2|141
1624892400000|2021-06-28 15:00:00|12216.2|12204.2|12211.2|12199.2|12223.7|12211.7|12202.5|12190.5|14156
1624892700000|2021-06-28 15:05:00|12211.3|12199.3|12181.3|12169.3|12211.3|12199.3|12176.3|12164.3|186
1624893000000|2021-06-28 15:10:00|12180|12168|12175.1|12163.1|12182.6|12170.6|12171.3|12159.3|115
1624893300000|2021-06-28 15:15:00|12173.8|12161.8|12160.1|12148.1|12173.8|12161.8|12160.1|12148.1|178
1624893600000|2021-06-28 15:20:00|12165.1|12153.1|12188.8|12176.8|12191.3|12179.3|12165.1|12153.1|151
1624893900000|2021-06-28 15:25:00|12186.3|12174.3|12167.6|12155.6|12187.5|12175.5|12167.6|12155.6|185
1624894200000|2021-06-28 15:30:00|12168.8|12156.8|12166.3|12154.3|12177.5|12165.5|12165.1|12153.1|132
1624894500000|2021-06-28 15:35:00|12165.1|12153.1|12167.5|12155.5|12167.5|12155.5|12165|12153|77
1624894800000|2021-06-28 15:40:00|12170|12158|12163.8|12151.8|12175|12163|12158.8|12146.8|207
1624895100000|2021-06-28 15:45:00|12162.5|12150.5|12157.5|12145.5|12167.5|12155.5|12152.5|12140.5|261
1624895400000|2021-06-28 15:50:00|12160|12148|12181.2|12169.2|12182.4|12170.4|12157.5|12145.5|150
1624895700000|2021-06-28 15:55:00|12179.9|12167.9|12171.2|12159.2|12182.4|12170.4|12169.9|12157.9|121
1624896000000|2021-06-28 16:00:00|12172.4|12160.4|12167.4|12155.4|12172.4|12160.4|12164.9|12152.9|78
1624896300000|2021-06-28 16:05:00|12169.9|12157.9|12165|12153|12172.4|12160.4|12164.9|12152.9|104
1624896600000|2021-06-28 16:10:00|12163.7|12151.7|12165|12153|12165|12153|12162.5|12150.5|78
1624896900000|2021-06-28 16:15:00|12163.7|12151.7|12148.7|12136.7|12163.7|12151.7|12148.7|12136.7|142
1624897200000|2021-06-28 16:20:00|12147.5|12135.5|12147.5|12135.5|12150|12138|12147.5|12135.5|105
1624897500000|2021-06-28 16:25:00|12148.7|12136.7|12159.9|12147.9|12159.9|12147.9|12148.7|12136.7|144
1624897800000|2021-06-28 16:30:00|12161.2|12149.2|12163.7|12151.7|12165|12153|12158.7|12146.7|99
1624898100000|2021-06-28 16:35:00|12162.5|12150.5|12147.5|12135.5|12162.5|12150.5|12147.5|12135.5|116
1624898400000|2021-06-28 16:40:00|12142.5|12130.5|12145|12133|12147.5|12135.5|12142.5|12130.5|162
1624898700000|2021-06-28 16:45:00|12142.5|12130.5|12128.7|12116.7|12142.5|12130.5|12120|12108|215
1624899000000|2021-06-28 16:50:00|12127.5|12115.5|12143.7|12131.7|12147.4|12135.4|12123.8|12111.8|202
1624899300000|2021-06-28 16:55:00|12144.9|12132.9|12143.7|12131.7|12148.7|12136.7|12141.2|12129.2|113
1624899600000|2021-06-28 17:00:00|12142.4|12130.4|12134.9|12122.9|12142.4|12130.4|12127.5|12115.5|109
1624899900000|2021-06-28 17:05:00|12133.7|12121.7|12148.7|12136.7|12152.4|12140.4|12133.7|12121.7|120
1624900200000|2021-06-28 17:10:00|12149.9|12137.9|12166.2|12154.2|12171.2|12159.2|12149.9|12137.9|198
1624900500000|2021-06-28 17:15:00|12167.4|12155.4|12163.7|12151.7|12172.4|12160.4|12156.2|12144.2|102
1624900800000|2021-06-28 17:20:00|12162.4|12150.4|12153.7|12141.7|12162.4|12150.4|12147.4|12135.4|111
1624901100000|2021-06-28 17:25:00|12152.4|12140.4|12151.2|12139.2|12153.7|12141.7|12144.9|12132.9|82
1624901400000|2021-06-28 17:30:00|12152.4|12140.4|12148.7|12136.7|12158.7|12146.7|12142.4|12130.4|263
1624901700000|2021-06-28 17:35:00|12149.9|12137.9|12149.9|12137.9|12152.4|12140.4|12147.4|12135.4|117
1624902000000|2021-06-28 17:40:00|12147.4|12135.4|12138.7|12126.7|12147.4|12135.4|12133.7|12121.7|204
1624902300000|2021-06-28 17:45:00|12139.9|12127.9|12138.7|12126.7|12147.4|12135.4|12137.4|12125.4|171
1624902600000|2021-06-28 17:50:00|12137.4|12125.4|12164.9|12152.9|12173.6|12161.6|12137.4|12125.4|288
1624902900000|2021-06-28 17:55:00|12166.1|12154.1|12172.4|12160.4|12172.4|12160.4|12158.6|12146.6|544
1624903200000|2021-06-28 18:00:00|12167.4|12155.4|12142.4|12130.4|12167.4|12155.4|12142.4|12130.4|472
1624973400000|2021-06-29 13:30:00|12176.8|12164.8|12208|12196|12208|12196|12152.9|12140.9|751
1624973700000|2021-06-29 13:35:00|12206.7|12194.7|12183|12171|12206.7|12194.7|12171.8|12159.8|345
1624974000000|2021-06-29 13:40:00|12181.8|12169.8|12223|12211|12226.7|12214.7|12181.8|12169.8|455
1624974300000|2021-06-29 13:45:00|12224.2|12212.2|12206.8|12194.8|12239.2|12227.2|12203|12191|395
1624974600000|2021-06-29 13:50:00|12208|12196|12206.9|12194.9|12211.8|12199.8|12196.8|12184.8|157
1624974900000|2021-06-29 13:55:00|12208.1|12196.1|12203.2|12191.2|12211.8|12199.8|12203.1|12191.1|130
1624975200000|2021-06-29 14:00:00|12204.4|12192.4|12168.2|12156.2|12204.4|12192.4|12165.7|12153.7|226
1624975500000|2021-06-29 14:05:00|12170.7|12158.7|12153.2|12141.2|12178.2|12166.2|12148.2|12136.2|327
1624975800000|2021-06-29 14:10:00|12152|12140|12147|12135|12163.2|12151.2|12147|12135|127
1624976100000|2021-06-29 14:15:00|12145.8|12133.8|12147.1|12135.1|12149.5|12137.5|12138.3|12126.3|175
1624976400000|2021-06-29 14:20:00|12148.3|12136.3|12134.6|12122.6|12158.3|12146.3|12133.4|12121.4|209
1624976700000|2021-06-29 14:25:00|12132.1|12120.1|12103.4|12091.4|12132.1|12120.1|12098.4|12086.4|180
1624977000000|2021-06-29 14:30:00|12102.1|12090.1|12110.9|12098.9|12112.1|12100.1|12076|12064|460
1624977300000|2021-06-29 14:35:00|12109.6|12097.6|12142.2|12130.2|12155.8|12143.8|12103.4|12091.4|280
1624977600000|2021-06-29 14:40:00|12142.1|12130.1|12160.9|12148.9|12163.4|12151.4|12137.1|12125.1|171
1624977900000|2021-06-29 14:45:00|12162.2|12150.2|12192.1|12180.1|12207.1|12195.1|12160.9|12148.9|383
1624978200000|2021-06-29 14:50:00|12192.2|12180.2|12194.7|12182.7|12206|12194|12184.7|12172.7|179
1624978500000|2021-06-29 14:55:00|12197.2|12185.2|12196.1|12184.1|12201.1|12189.1|12183.5|12171.5|225
1624978800000|2021-06-29 15:00:00|12196|12184|12189.9|12177.9|12204.8|12192.8|12186.1|12174.1|211
1624979100000|2021-06-29 15:05:00|12191.1|12179.1|12193.7|12181.7|12207.4|12195.4|12191.1|12179.1|63
1624979400000|2021-06-29 15:10:00|12191.1|12179.1|12190|12178|12192.4|12180.4|12182.4|12170.4|113
1624979700000|2021-06-29 15:15:00|12191.2|12179.2|12171.3|12159.3|12191.3|12179.3|12165.1|12153.1|105
1624980000000|2021-06-29 15:20:00|12172.5|12160.5|12165.1|12153.1|12176.3|12164.3|12165.1|12153.1|97
1624980300000|2021-06-29 15:25:00|12166.3|12154.3|12165.2|12153.2|12167.6|12155.6|12163.9|12151.9|160
1624980600000|2021-06-29 15:30:00|12167.6|12155.6|12153.9|12141.9|12168.9|12156.9|12151.4|12139.4|78
1624980900000|2021-06-29 15:35:00|12152.7|12140.7|12162.7|12150.7|12164|12152|12152.7|12140.7|110
1624981200000|2021-06-29 15:40:00|12162.8|12150.8|12162.8|12150.8|12162.8|12150.8|12154|12142|80
1624981500000|2021-06-29 15:45:00|12165.3|12153.3|12187.8|12175.8|12190.2|12178.2|12165.3|12153.3|156
1624981800000|2021-06-29 15:50:00|12186.5|12174.5|12189.1|12177.1|12189.1|12177.1|12184.1|12172.1|73
1624982100000|2021-06-29 15:55:00|12191.6|12179.6|12187.9|12175.9|12202.9|12190.9|12187.9|12175.9|111
1624982400000|2021-06-29 16:00:00|12186.7|12174.7|12196.6|12184.6|12196.6|12184.6|12185.4|12173.4|96
1624982700000|2021-06-29 16:05:00|12199.1|12187.1|12224.1|12212.1|12237.8|12225.8|12199.1|12187.1|321
1624983000000|2021-06-29 16:10:00|12224.2|12212.2|12220.3|12208.3|12232.8|12220.8|12211.6|12199.6|311
1624983300000|2021-06-29 16:15:00|12225.3|12213.3|12235.3|12223.3|12237.8|12225.8|12212.8|12200.8|238
1624983600000|2021-06-29 16:20:00|12234|12222|12222.8|12210.8|12237.8|12225.8|12220.3|12208.3|137
1624983900000|2021-06-29 16:25:00|12221.6|12209.6|12216.7|12204.7|12226.6|12214.6|12212.9|12200.9|156
1624984200000|2021-06-29 16:30:00|12214.2|12202.2|12214.2|12202.2|12224.2|12212.2|12213|12201|102
1624984500000|2021-06-29 16:35:00|12220.5|12208.5|12210.5|12198.5|12220.5|12208.5|12205.5|12193.5|71
1624984800000|2021-06-29 16:40:00|12211.8|12199.8|12199.4|12187.4|12219.3|12207.3|12199.4|12187.4|84
1624985100000|2021-06-29 16:45:00|12198.1|12186.1|12185.6|12173.6|12199.3|12187.3|12185.6|12173.6|97
1624985400000|2021-06-29 16:50:00|12186.9|12174.9|12183.2|12171.2|12193.1|12181.1|12179.4|12167.4|85
1624985700000|2021-06-29 16:55:00|12181.9|12169.9|12198.2|12186.2|12201.9|12189.9|12181.9|12169.9|68
1624986000000|2021-06-29 17:00:00|12194.5|12182.5|12189.5|12177.5|12204.5|12192.5|12189.5|12177.5|60
1624986300000|2021-06-29 17:05:00|12190.8|12178.8|12189.5|12177.5|12200.8|12188.8|12188.3|12176.3|71
1624986600000|2021-06-29 17:10:00|12192|12180|12199.5|12187.5|12213.1|12201.1|12188.3|12176.3|185
1624986900000|2021-06-29 17:15:00|12199.4|12187.4|12170.7|12158.7|12206.9|12194.9|12169.5|12157.5|206
1624987200000|2021-06-29 17:20:00|12170.8|12158.8|12177|12165|12179.5|12167.5|12170.8|12158.8|60
1624987500000|2021-06-29 17:25:00|12175.8|12163.8|12165.9|12153.9|12177|12165|12164.6|12152.6|72
1624987800000|2021-06-29 17:30:00|12167.1|12155.1|12175.9|12163.9|12179.7|12167.7|12165.9|12153.9|71
1624988100000|2021-06-29 17:35:00|12174.7|12162.7|12170.9|12158.9|12177.2|12165.2|12167.2|12155.2|103
1624988400000|2021-06-29 17:40:00|12172.2|12160.2|12176|12164|12179.7|12167.7|12168.5|12156.5|49
1624988700000|2021-06-29 17:45:00|12177.3|12165.3|12188.4|12176.4|12193.4|12181.4|12177.2|12165.2|176
1624989000000|2021-06-29 17:50:00|12188.5|12176.5|12197.2|12185.2|12197.2|12185.2|12188.5|12176.5|123
1624989300000|2021-06-29 17:55:00|12198.5|12186.5|12207.2|12195.2|12209.7|12197.7|12187.2|12175.2|522
1624989600000|2021-06-29 18:00:00|12209.7|12197.7|12189.8|12177.8|12209.7|12197.7|12189.8|12177.8|317
1625059800000|2021-06-30 13:30:00|12210.4|12198.4|12173.2|12161.2|12210.4|12198.4|12164.5|12152.5|467
1625060100000|2021-06-30 13:35:00|12171.9|12159.9|12166.6|12154.6|12190.6|12178.6|12164.1|12152.1|503
1625060400000|2021-06-30 13:40:00|12165.4|12153.4|12142.8|12130.8|12182.8|12170.8|12141.6|12129.6|307
1625060700000|2021-06-30 13:45:00|12144|12132|12148.9|12136.9|12149|12137|12141.4|12129.4|450
1625061000000|2021-06-30 13:50:00|12145|12133|12171.3|12159.3|12171.4|12159.4|12142.5|12130.5|429
1625061300000|2021-06-30 13:55:00|12170.1|12158.1|12164|12152|12175.1|12163.1|12157.8|12145.8|213
1625061600000|2021-06-30 14:00:00|12165.3|12153.3|12164.9|12152.9|12167.8|12155.8|12154|12142|380
1625061900000|2021-06-30 14:05:00|12162.4|12150.4|12168.8|12156.8|12171.4|12159.4|12151.2|12139.2|342
1625062200000|2021-06-30 14:10:00|12167.6|12155.6|12154.3|12142.3|12171.4|12159.4|12151.8|12139.8|193
1625062500000|2021-06-30 14:15:00|12154.2|12142.2|12126.8|12114.8|12154.3|12142.3|12126.8|12114.8|218
1625062800000|2021-06-30 14:20:00|12124.3|12112.3|12135.8|12123.8|12141.9|12129.9|12124.3|12112.3|295
1625063100000|2021-06-30 14:25:00|12135.7|12123.7|12137|12125|12141.9|12129.9|12132.1|12120.1|194
1625063400000|2021-06-30 14:30:00|12138.2|12126.2|12134.4|12122.4|12139.5|12127.5|12131.7|12119.7|150
1625063700000|2021-06-30 14:35:00|12134.5|12122.5|12139.4|12127.4|12139.4|12127.4|12131.9|12119.9|195
1625064000000|2021-06-30 14:40:00|12139.5|12127.5|12144.7|12132.7|12147.2|12135.2|12138.2|12126.2|185
1625064300000|2021-06-30 14:45:00|12147.2|12135.2|12148.6|12136.6|12152.3|12140.3|12143.5|12131.5|136
1625064600000|2021-06-30 14:50:00|12149.9|12137.9|12146.3|12134.3|12151.1|12139.1|12139.9|12127.9|178
1625064900000|2021-06-30 14:55:00|12146.2|12134.2|12152.5|12140.5|12155.1|12143.1|12145|12133|128
1625065200000|2021-06-30 15:00:00|12151.3|12139.3|12152.2|12140.2|12159.8|12147.8|12149.9|12137.9|106
1625065500000|2021-06-30 15:05:00|12149.7|12137.7|12149.8|12137.8|12154.8|12142.8|12142.4|12130.4|126
1625065800000|2021-06-30 15:10:00|12148.6|12136.6|12149.9|12137.9|12153.5|12141.5|12148.6|12136.6|81
1625066100000|2021-06-30 15:15:00|12147.4|12135.4|12155|12143|12155|12143|12147.4|12135.4|183
1625066400000|2021-06-30 15:20:00|12157.5|12145.5|12149.9|12137.9|12160|12148|12147.5|12135.5|171
1625066700000|2021-06-30 15:25:00|12147.5|12135.5|12132.5|12120.5|12147.5|12135.5|12130|12118|215
1625067000000|2021-06-30 15:30:00|12132.4|12120.4|12142.4|12130.4|12147.4|12135.4|12127.5|12115.5|147
1625067300000|2021-06-30 15:35:00|12144.8|12132.8|12171.2|12159.2|12171.2|12159.2|12144.8|12132.8|205
1625067600000|2021-06-30 15:40:00|12170|12158|12190.1|12178.1|12190.1|12178.1|12167.4|12155.4|185
1625067900000|2021-06-30 15:45:00|12191.3|12179.3|12194.8|12182.8|12194.9|12182.9|12177.5|12165.5|174
1625068200000|2021-06-30 15:50:00|12192.3|12180.3|12229.3|12217.3|12261.9|12249.9|12187.3|12175.3|613
1625068500000|2021-06-30 15:55:00|12229.4|12217.4|12241.8|12229.8|12243.1|12231.1|12222|12210|226
1625068800000|2021-06-30 16:00:00|12240.6|12228.6|12354.6|12342.6|12360.8|12348.8|12229.7|12217.7|735
1625069100000|2021-06-30 16:05:00|12353.3|12341.3|12229|12217|12353.3|12341.3|12229|12217|718
1625069400000|2021-06-30 16:10:00|12223.9|12211.9|12270.2|12258.2|12277.9|12265.6|12182.9|12170.9|537
1625069700000|2021-06-30 16:15:00|12271.5|12259.5|12244.4|12232.4|12297.8|12285.8|12239.3|12227.3|537
1625070000000|2021-06-30 16:20:00|12243.2|12231.2|12250.8|12238.8|12260.7|12248.7|12239.4|12227.4|236
1625070300000|2021-06-30 16:25:00|12252|12240|12221|12209|12253.3|12241.3|12217.2|12205.2|238
1625070600000|2021-06-30 16:30:00|12213.5|12201.5|12214.8|12202.8|12227.3|12215.3|12206|12194|254
1625070900000|2021-06-30 16:35:00|12214.9|12202.9|12217.4|12205.4|12217.4|12205.4|12198.6|12186.6|181
1625071200000|2021-06-30 16:40:00|12217.3|12205.3|12207.2|12195.2|12218.5|12206.5|12206|12194|132
1625071500000|2021-06-30 16:45:00|12208.5|12196.5|12232|12220|12240.7|12228.7|12194.6|12182.6|216
1625071800000|2021-06-30 16:50:00|12230.9|12218.9|12278.2|12266.2|12280.7|12268.7|12224.7|12212.7|351
1625072100000|2021-06-30 16:55:00|12280.6|12268.6|12282|12270|12293|12281|12277|12265|206
1625072400000|2021-06-30 17:00:00|12286.9|12274.9|12273.4|12261.4|12289.5|12277.5|12273.2|12261.2|148
1625072700000|2021-06-30 17:05:00|12273.3|12261.3|12289.8|12277.8|12303.4|12291.4|12273.3|12261.3|148
1625073000000|2021-06-30 17:10:00|12288.6|12276.6|12287.6|12275.6|12301.2|12289.2|12282.6|12270.6|108
1625073300000|2021-06-30 17:15:00|12287.5|12275.5|12280|12268|12289.8|12277.8|12276.3|12264.3|172
1625073600000|2021-06-30 17:20:00|12278.7|12266.7|12259.9|12247.9|12281.2|12269.2|12254.9|12242.9|204
1625073900000|2021-06-30 17:25:00|12258.6|12246.6|12263.6|12251.6|12263.6|12251.6|12253.5|12241.5|149
1625074200000|2021-06-30 17:30:00|12263.7|12251.7|12253.6|12241.6|12272.4|12260.4|12253.6|12241.6|251
1625074500000|2021-06-30 17:35:00|12251.1|12239.1|12242.3|12230.3|12251.1|12239.1|12233.6|12221.6|210
1625074800000|2021-06-30 17:40:00|12243.5|12231.5|12248.4|12236.4|12248.5|12236.5|12236.1|12224.1|156
1625075100000|2021-06-30 17:45:00|12248.5|12236.5|12250.9|12238.9|12250.9|12238.9|12233.3|12221.3|200
1625075400000|2021-06-30 17:50:00|12253.4|12241.4|12257.2|12245.2|12258.5|12246.5|12245.9|12233.9|218
1625075700000|2021-06-30 17:55:00|12257.3|12245.3|12303|12291|12303|12291|12253.5|12241.5|1232
1625076000000|2021-06-30 18:00:00|12301.6|12289.6|12312.9|12300.9|12312.9|12300.9|12294.2|12282.2|923
1625146200000|2021-07-01 13:30:00|12310.9|12298.9|12236.4|12224.4|12330.4|12318.4|12233.9|12221.9|937
1625146500000|2021-07-01 13:35:00|12233.9|12221.9|12239.7|12227.7|12258.6|12246.6|12212.5|12200.5|479
1625146800000|2021-07-01 13:40:00|12237.3|12225.3|12241.8|12229.8|12256.8|12244.8|12211|12199|599
1625147100000|2021-07-01 13:45:00|12241.7|12229.7|12255.5|12243.5|12265.5|12253.5|12230.6|12218.6|419
1625147400000|2021-07-01 13:50:00|12256.8|12244.8|12264.7|12252.7|12264.7|12252.7|12230.9|12218.9|245
1625147700000|2021-07-01 13:55:00|12264.6|12252.6|12290.8|12278.8|12302.1|12290.1|12263.4|12251.4|241
1625148000000|2021-07-01 14:00:00|12289.6|12277.6|12288.4|12276.4|12297|12285|12283.2|12271.2|242
1625148300000|2021-07-01 14:05:00|12287.2|12275.2|12297.5|12285.5|12303.7|12291.7|12281|12269|231
1625148600000|2021-07-01 14:10:00|12296.3|12284.3|12291.2|12279.2|12317.4|12305.4|12291.2|12279.2|252
1625148900000|2021-07-01 14:15:00|12295|12283|12259.1|12247.1|12297.5|12285.5|12259.1|12247.1|202
1625149200000|2021-07-01 14:20:00|12260.4|12248.4|12249.3|12237.3|12260.5|12248.5|12245.7|12233.7|199
1625149500000|2021-07-01 14:25:00|12249.4|12237.4|12239.3|12227.3|12250.7|12238.7|12234.3|12222.3|201
1625149800000|2021-07-01 14:30:00|12238.1|12226.1|12219.4|12207.4|12238.1|12226.1|12219.3|12207.3|272
1625150100000|2021-07-01 14:35:00|12221.8|12209.8|12235.9|12223.9|12245.9|12233.9|12221.8|12209.8|193
1625150400000|2021-07-01 14:40:00|12234.7|12222.7|12215.7|12203.7|12244.7|12232.7|12214.5|12202.5|195
1625150700000|2021-07-01 14:45:00|12213.3|12201.3|12226|12214|12232.1|12220.1|12213.2|12201.2|265
1625151000000|2021-07-01 14:50:00|12225.9|12213.9|12219.7|12207.7|12229.8|12217.8|12214.7|12202.7|140
1625151300000|2021-07-01 14:55:00|12222.2|12210.2|12224.6|12212.6|12239.4|12227.4|12212.2|12200.2|194
1625151600000|2021-07-01 15:00:00|12225.9|12213.9|12207|12195|12226|12214|12197.3|12185.3|263
1625151900000|2021-07-01 15:05:00|12203.3|12191.3|12203|12191|12218.2|12206.2|12187.3|12175.3|421
1625152200000|2021-07-01 15:10:00|12203.1|12191.1|12202|12190|12206.8|12194.8|12189.4|12177.4|248
1625152500000|2021-07-01 15:15:00|12199.5|12187.5|12189.7|12177.7|12199.5|12187.5|12182.2|12170.2|209
1625152800000|2021-07-01 15:20:00|12187.3|12175.3|12187.2|12175.2|12192.2|12180.2|12182.2|12170.2|241
1625153100000|2021-07-01 15:25:00|12187.3|12175.3|12199.7|12187.7|12207.2|12195.2|12184.8|12172.8|189
1625153400000|2021-07-01 15:30:00|12201|12189|12193.5|12181.5|12202.3|12190.3|12193.5|12181.5|159
1625153700000|2021-07-01 15:35:00|12191.1|12179.1|12207.4|12195.4|12207.4|12195.4|12191.1|12179.1|230
1625154000000|2021-07-01 15:40:00|12204.9|12192.9|12215|12203|12226.2|12214.2|12203.7|12191.7|228
1625154300000|2021-07-01 15:45:00|12215.1|12203.1|12208.8|12196.8|12220|12208|12205.1|12193.1|174
1625154600000|2021-07-01 15:50:00|12205.1|12193.1|12221.2|12209.2|12223.7|12211.7|12205.1|12193.1|216
1625154900000|2021-07-01 15:55:00|12220|12208|12212.8|12200.8|12232.5|12220.5|12210.1|12198.1|247
1625155200000|2021-07-01 16:00:00|12211.5|12199.5|12195.3|12183.3|12212.7|12200.7|12194.1|12182.1|173
1625155500000|2021-07-01 16:05:00|12192.8|12180.8|12210.2|12198.2|12210.2|12198.2|12185.3|12173.3|293
1625155800000|2021-07-01 16:10:00|12212.7|12200.7|12224.9|12212.9|12225|12213|12208.7|12196.7|222
1625156100000|2021-07-01 16:15:00|12222.5|12210.5|12229.9|12217.9|12234.8|12222.8|12221.2|12209.2|152
1625156400000|2021-07-01 16:20:00|12227.5|12215.5|12251.3|12239.3|12254.9|12242.9|12226.3|12214.3|307
1625156700000|2021-07-01 16:25:00|12251.2|12239.2|12259.9|12247.9|12260|12248|12251.2|12239.2|254
1625157000000|2021-07-01 16:30:00|12259.8|12247.8|12279.9|12267.9|12279.9|12267.9|12255|12243|246
1625157300000|2021-07-01 16:35:00|12277.4|12265.4|12267.2|12255.2|12282.4|12270.4|12267.2|12255.2|259
1625157600000|2021-07-01 16:40:00|12268.4|12256.4|12292.3|12280.3|12293.6|12281.6|12267.2|12255.2|172
1625157900000|2021-07-01 16:45:00|12289.9|12277.9|12291.2|12279.2|12299.8|12287.8|12284.8|12272.8|200
1625158200000|2021-07-01 16:50:00|12289.9|12277.9|12303.5|12291.5|12304.8|12292.8|12287.5|12275.5|228
1625158500000|2021-07-01 16:55:00|12303.4|12291.4|12288.5|12276.5|12304.7|12292.7|12281.2|12269.2|213
1625158800000|2021-07-01 17:00:00|12291|12279|12308.7|12296.7|12328.5|12316.5|12291|12279|359
1625159100000|2021-07-01 17:05:00|12307.4|12295.4|12346.4|12334.4|12352.7|12340.7|12307.4|12295.4|304
1625159400000|2021-07-01 17:10:00|12345.2|12333.2|12395.1|12383.1|12398.9|12386.9|12335.4|12323.4|363
1625159700000|2021-07-01 17:15:00|12396.3|12384.3|12391.1|12379.1|12417|12405|12379.8|12367.8|695
1625160000000|2021-07-01 17:20:00|12391|12379|12404.9|12392.9|12407.4|12395.4|12382.4|12370.4|263
1625160300000|2021-07-01 17:25:00|12402.4|12390.4|12408.6|12396.6|12429.7|12417.7|12401.2|12389.2|545
1625160600000|2021-07-01 17:30:00|12407.4|12395.4|12412.9|12400.9|12430.1|12418.1|12407.4|12395.4|338
1625160900000|2021-07-01 17:35:00|12415.3|12403.3|12424.2|12412.2|12462.5|12450.5|12412.8|12400.8|431
1625161200000|2021-07-01 17:40:00|12422.8|12410.8|12405.3|12393.3|12429.1|12417.1|12405.3|12393.3|324
1625161500000|2021-07-01 17:45:00|12410.3|12398.3|12390.5|12378.5|12410.3|12398.3|12386.8|12374.8|308
1625161800000|2021-07-01 17:50:00|12386.7|12374.7|12409|12397|12412.7|12400.7|12382.7|12370.7|288
1625162100000|2021-07-01 17:55:00|12410.3|12398.3|12386.6|12374.6|12413.9|12401.9|12379.4|12367.4|919
1625162400000|2021-07-01 18:00:00|12385.4|12373.4|12350.4|12330.4|12387.6|12375.6|12348.7|12330.4|457
1625232600000|2021-07-02 13:30:00|12360.6|12348.6|12407.4|12395.4|12417.1|12405.1|12360.6|12348.6|510
1625232900000|2021-07-02 13:35:00|12408.6|12396.6|12419.9|12407.9|12421.2|12409.2|12406.1|12394.1|231
1625233200000|2021-07-02 13:40:00|12418.7|12406.7|12432.5|12420.5|12437.4|12425.4|12416.3|12404.3|228
1625233500000|2021-07-02 13:45:00|12430|12418|12405.4|12393.4|12430.2|12418.2|12404.2|12392.2|292
1625233800000|2021-07-02 13:50:00|12406.6|12394.6|12430.6|12418.6|12435.5|12423.5|12399.3|12387.3|328
1625234100000|2021-07-02 13:55:00|12428.3|12416.3|12428.4|12416.4|12433.4|12421.4|12420.8|12408.8|194
1625234400000|2021-07-02 14:00:00|12429.7|12417.7|12369.8|12357.8|12429.8|12417.8|12368.6|12356.6|404
1625234700000|2021-07-02 14:05:00|12368.6|12356.6|12364|12352|12371.4|12359.4|12355|12343|410
1625235000000|2021-07-02 14:10:00|12362.7|12350.7|12381.3|12369.3|12386.3|12374.3|12355.2|12343.2|222
1625235300000|2021-07-02 14:15:00|12379|12367|12380.5|12368.5|12389.2|12377.2|12354.2|12342.2|193
1625235600000|2021-07-02 14:20:00|12379.2|12367.2|12368.2|12356.2|12380.5|12368.5|12363.1|12351.1|193
1625235900000|2021-07-02 14:25:00|12369.3|12357.3|12391.8|12379.8|12405.2|12393.2|12369.3|12357.3|218
1625236200000|2021-07-02 14:30:00|12391.9|12379.9|12373.2|12361.2|12394.3|12382.3|12370.7|12358.7|145
1625236500000|2021-07-02 14:35:00|12370.7|12358.7|12364.6|12352.6|12370.7|12358.7|12354.7|12342.7|146
1625236800000|2021-07-02 14:40:00|12363.4|12351.4|12338.6|12326.6|12364.7|12352.7|12334.8|12322.8|351
1625237100000|2021-07-02 14:45:00|12338.7|12326.7|12347.5|12335.5|12349.8|12337.8|12330.9|12318.9|233
1625237400000|2021-07-02 14:50:00|12348.6|12336.6|12335.9|12323.9|12349.8|12337.8|12334.6|12322.6|125
1625237700000|2021-07-02 14:55:00|12336.1|12324.1|12348.8|12336.8|12358.5|12346.5|12327.5|12315.5|337
1625238000000|2021-07-02 15:00:00|12346.5|12334.5|12340.3|12328.3|12358.8|12346.8|12340.3|12328.3|223
1625238300000|2021-07-02 15:05:00|12339|12327|12337.8|12325.8|12342.7|12330.7|12331.5|12319.5|168
1625238600000|2021-07-02 15:10:00|12335.5|12323.5|12320.4|12308.4|12336.6|12324.6|12317.8|12305.8|140
1625238900000|2021-07-02 15:15:00|12322.9|12310.9|12310.3|12298.3|12327.8|12315.8|12307.8|12295.8|202
1625239200000|2021-07-02 15:20:00|12309|12297|12307.8|12295.8|12317.9|12305.9|12306.5|12294.5|138
1625239500000|2021-07-02 15:25:00|12306.4|12294.4|12305.2|12293.2|12311.4|12299.4|12300.2|12288.2|189
1625239800000|2021-07-02 15:30:00|12302.7|12290.7|12300.5|12288.5|12305.4|12293.4|12297.8|12285.8|275
1625240100000|2021-07-02 15:35:00|12300.6|12288.6|12303.1|12291.1|12304.3|12292.3|12295.6|12283.6|196
1625240400000|2021-07-02 15:40:00|12303.2|12291.2|12315.8|12303.8|12315.8|12303.8|12300.6|12288.6|185
1625240700000|2021-07-02 15:45:00|12313.3|12301.3|12305.6|12293.6|12315.8|12303.8|12300.6|12288.6|125
1625241000000|2021-07-02 15:50:00|12305.7|12293.7|12313.2|12301.2|12313.2|12301.2|12298.2|12286.2|185
1625241300000|2021-07-02 15:55:00|12313.3|12301.3|12312.2|12300.2|12324.4|12312.4|12307.3|12295.3|247
1625241600000|2021-07-02 16:00:00|12313.4|12301.4|12298.3|12286.3|12314.7|12302.7|12298.2|12286.2|246
1625241900000|2021-07-02 16:05:00|12295.7|12283.7|12273.5|12261.5|12295.7|12283.7|12269.8|12257.8|226
1625242200000|2021-07-02 16:10:00|12273.4|12261.4|12270.7|12258.7|12276|12264|12263.5|12251.5|196
1625242500000|2021-07-02 16:15:00|12269.5|12257.5|12268.2|12256.2|12278.2|12266.2|12267|12255|210
1625242800000|2021-07-02 16:20:00|12267|12255|12270.9|12258.9|12283.2|12271.2|12261.9|12249.9|226
1625243100000|2021-07-02 16:25:00|12273.4|12261.4|12287.5|12275.5|12288.6|12276.6|12268.4|12256.4|152
1625243400000|2021-07-02 16:30:00|12288.7|12276.7|12284.9|12272.9|12296|12284|12278.7|12266.7|209
1625243700000|2021-07-02 16:35:00|12284.8|12272.8|12292.5|12280.5|12293.6|12281.6|12278.6|12266.6|122
1625244000000|2021-07-02 16:40:00|12293.6|12281.6|12295|12283|12296.2|12284.2|12288.6|12276.6|104
1625244300000|2021-07-02 16:45:00|12296.2|12284.2|12296.4|12284.4|12301.2|12289.2|12293.8|12281.8|147
1625244600000|2021-07-02 16:50:00|12296.3|12284.3|12279.9|12267.9|12296.3|12284.3|12279.9|12267.9|127
1625244900000|2021-07-02 16:55:00|12278.7|12266.7|12272.4|12260.4|12278.7|12266.7|12258.8|12246.8|175
1625245200000|2021-07-02 17:00:00|12269.9|12257.9|12253.7|12241.7|12269.9|12257.9|12248.7|12236.7|219
1625245500000|2021-07-02 17:05:00|12253.8|12241.8|12228.7|12216.7|12256.2|12244.2|12223.5|12211.5|371
1625245800000|2021-07-02 17:10:00|12227.5|12215.5|12230.2|12218.2|12231.4|12219.4|12221.2|12209.2|191
1625246100000|2021-07-02 17:15:00|12231.4|12219.4|12232.6|12220.6|12248.8|12236.8|12228.9|12216.9|254
1625246400000|2021-07-02 17:20:00|12233.8|12221.8|12236.3|12224.3|12242.5|12230.5|12226.3|12214.3|187
1625246700000|2021-07-02 17:25:00|12236.1|12224.1|12231.2|12219.2|12238.9|12226.9|12231.1|12219.1|122
1625247000000|2021-07-02 17:30:00|12232.3|12220.3|12246.1|12234.1|12248.7|12236.7|12228.6|12216.6|211
1625247300000|2021-07-02 17:35:00|12243.7|12231.7|12233.9|12221.9|12243.7|12231.7|12223.9|12211.9|272
1625247600000|2021-07-02 17:40:00|12234|12222|12232.7|12220.7|12236.4|12224.4|12225.2|12213.2|175
1625247900000|2021-07-02 17:45:00|12232.8|12220.8|12258.8|12246.8|12261.3|12249.3|12232.7|12220.7|234
1625248200000|2021-07-02 17:50:00|12260.1|12248.1|12253.8|12241.8|12261.4|12249.4|12253.8|12241.8|211
1625248500000|2021-07-02 17:55:00|12255|12243|12235.8|12223.8|12256.4|12244.4|12235.8|12223.8|940
1625248800000|2021-07-02 18:00:00|12237|12225|12220|12208|12239.1|12227.1|12218.5|12206.5|858
1625578200000|2021-07-06 13:30:00|12262|12250|12272.5|12260.5|12278.9|12266.9|12238.8|12222.8|707
1625578500000|2021-07-06 13:35:00|12275|12263|12232.6|12220.6|12276.4|12264.4|12221.7|12209.7|498
1625578800000|2021-07-06 13:40:00|12235.1|12223.1|12251.4|12239.4|12261.1|12249.1|12235.1|12223.1|348
1625579100000|2021-07-06 13:45:00|12253.8|12241.8|12263.3|12251.3|12278.5|12266.5|12253.8|12241.8|332
1625579400000|2021-07-06 13:50:00|12264.6|12252.6|12255.7|12243.7|12272.4|12260.4|12248.4|12236.4|252
1625579700000|2021-07-06 13:55:00|12257|12245|12287.5|12275.5|12296.4|12284.4|12254.6|12242.6|329
1625580000000|2021-07-06 14:00:00|12287.3|12275.3|12295.8|12283.8|12315.6|12303.6|12278.7|12266.7|430
1625580300000|2021-07-06 14:05:00|12299.4|12287.4|12254|12242|12300.5|12288.5|12252.9|12240.9|513
1625580600000|2021-07-06 14:10:00|12254.1|12242.1|12274.8|12262.8|12277.3|12265.3|12254.1|12242.1|377
1625580900000|2021-07-06 14:15:00|12280.9|12268.9|12282.3|12270.3|12286.1|12274.1|12260.9|12248.9|300
1625581200000|2021-07-06 14:20:00|12278.7|12266.7|12280.2|12268.2|12292.2|12280.2|12272.3|12260.3|171
1625581500000|2021-07-06 14:25:00|12279.1|12267.1|12277.9|12265.9|12291.9|12279.9|12274|12262|255
1625581800000|2021-07-06 14:30:00|12278.2|12266.2|12250.2|12238.2|12285.4|12273.4|12250.2|12238.2|278
1625582100000|2021-07-06 14:35:00|12251.6|12239.6|12248.7|12236.7|12251.6|12239.6|12242.9|12230.9|237
1625582400000|2021-07-06 14:40:00|12247.6|12235.6|12239.8|12227.8|12252|12240|12234.6|12222.6|228
1625582700000|2021-07-06 14:45:00|12237.3|12225.3|12244.7|12232.7|12246.7|12234.7|12224.7|12212.7|258
1625583000000|2021-07-06 14:50:00|12247|12235|12246.4|12234.4|12250.8|12238.8|12234.7|12222.7|169
1625583300000|2021-07-06 14:55:00|12243.9|12231.9|12253.2|12241.2|12263.3|12251.3|12242.7|12230.7|199
1625583600000|2021-07-06 15:00:00|12252.1|12240.1|12226.2|12214.2|12255.5|12243.5|12226|12214|95
1625583900000|2021-07-06 15:05:00|12227.3|12215.3|12208.9|12196.9|12229.5|12217.5|12205.1|12193.1|315
1625584200000|2021-07-06 15:10:00|12210.1|12198.1|12206.6|12194.6|12212.8|12200.8|12204|12192|133
1625584500000|2021-07-06 15:15:00|12205.5|12193.5|12201.1|12189.1|12208.5|12196.5|12195.5|12183.5|118
1625584800000|2021-07-06 15:20:00|12206|12194|12213.5|12201.5|12221.9|12209.9|12206|12194|204
1625585100000|2021-07-06 15:25:00|12212.4|12200.4|12212.8|12200.8|12222.6|12210.6|12207.4|12195.4|132
1625585400000|2021-07-06 15:30:00|12210.6|12198.6|12211.8|12199.8|12217|12205|12207.9|12195.9|149
1625585700000|2021-07-06 15:35:00|12212|12200|12221.7|12209.7|12225.2|12213.2|12211.7|12199.7|93
1625586000000|2021-07-06 15:40:00|12220.6|12208.6|12224.9|12212.9|12230.5|12218.5|12216.9|12204.9|191
1625586300000|2021-07-06 15:45:00|12222.5|12210.5|12227.1|12215.1|12231.1|12219.1|12222.1|12210.1|143
1625586600000|2021-07-06 15:50:00|12226.9|12214.9|12210.9|12198.9|12226.9|12214.9|12206|12194|82
1625586900000|2021-07-06 15:55:00|12212|12200|12221.1|12209.1|12225.8|12213.8|12212|12200|145
1625587200000|2021-07-06 16:00:00|12220|12208|12218.9|12206.9|12224.8|12212.8|12213.9|12201.9|90
1625587500000|2021-07-06 16:05:00|12216.3|12204.3|12228.6|12216.6|12231|12219|12211.4|12199.4|96
1625587800000|2021-07-06 16:10:00|12227.5|12215.5|12221.2|12209.2|12233.5|12221.5|12221.2|12209.2|126
1625588100000|2021-07-06 16:15:00|12224.9|12212.9|12221.8|12209.8|12230.1|12218.1|12219.3|12207.3|158
1625588400000|2021-07-06 16:20:00|12220.7|12208.7|12219.1|12207.1|12225.3|12213.3|12216.2|12204.2|90
1625588700000|2021-07-06 16:25:00|12216.6|12204.6|12206.6|12194.6|12216.6|12204.6|12206.4|12194.4|109
1625589000000|2021-07-06 16:30:00|12206.7|12194.7|12214|12202|12214|12202|12201.4|12189.4|118
1625589300000|2021-07-06 16:35:00|12213.8|12201.8|12227.4|12215.4|12228.5|12216.5|12208.8|12196.8|146
1625589600000|2021-07-06 16:40:00|12226.3|12214.3|12236.8|12224.8|12238.1|12226.1|12223.4|12211.4|147
1625589900000|2021-07-06 16:45:00|12235.8|12223.8|12234.4|12222.4|12235.8|12223.8|12228|12216|122
1625590200000|2021-07-06 16:50:00|12235.5|12223.5|12229.6|12217.6|12235.8|12223.8|12225.8|12213.8|167
1625590500000|2021-07-06 16:55:00|12229.7|12217.7|12233.3|12221.3|12236.9|12224.9|12228.5|12216.5|121
1625590800000|2021-07-06 17:00:00|12235.8|12223.8|12248.7|12236.7|12253.5|12241.5|12233.5|12221.5|148
1625591100000|2021-07-06 17:05:00|12252.4|12240.4|12256.2|12244.2|12263.4|12251.4|12248.7|12236.7|185
1625591400000|2021-07-06 17:10:00|12256.4|12244.4|12254.9|12242.9|12261.2|12249.2|12251.5|12239.5|143
1625591700000|2021-07-06 17:15:00|12253.8|12241.8|12258.6|12246.6|12260.2|12248.2|12250.3|12238.3|140
1625592000000|2021-07-06 17:20:00|12257.5|12245.5|12261.6|12249.6|12271.3|12259.3|12252.5|12240.5|194
1625592300000|2021-07-06 17:25:00|12262.7|12250.7|12267.1|12255.1|12270.7|12258.7|12259|12247|138
1625592600000|2021-07-06 17:30:00|12267.3|12255.3|12287.5|12275.5|12300.6|12288.6|12266.4|12254.4|240
1625592900000|2021-07-06 17:35:00|12286.4|12274.4|12294.2|12282.2|12296.7|12284.7|12282.6|12270.6|230
1625593200000|2021-07-06 17:40:00|12295.3|12283.3|12304.3|12292.3|12304.4|12292.4|12290.5|12278.5|150
1625593500000|2021-07-06 17:45:00|12303.2|12291.2|12289.3|12277.3|12306.6|12294.6|12284.3|12272.3|351
1625593800000|2021-07-06 17:50:00|12289.1|12277.1|12310.3|12298.3|12313.9|12301.9|12286.8|12274.8|332
1625594100000|2021-07-06 17:55:00|12312.5|12300.5|12321.7|12309.7|12321.7|12309.7|12295.4|12283.4|1074
1625594400000|2021-07-06 18:00:00|12323|12311|12324.2|12312.2|12325.2|12313.2|12317.5|12305.5|398
1625664600000|2021-07-07 13:30:00|12319.3|12307.3|12277.3|12265.3|12326.6|12311.6|12262.2|12250.2|638
1625664900000|2021-07-07 13:35:00|12276.9|12264.9|12277.8|12265.8|12284.4|12272.4|12267.1|12255.1|298
1625665200000|2021-07-07 13:40:00|12276.8|12264.8|12290.2|12278.2|12298.8|12286.8|12273|12261|460
1625665500000|2021-07-07 13:45:00|12288.8|12276.8|12295.2|12283.2|12295.4|12283.4|12279.5|12267.5|268
1625665800000|2021-07-07 13:50:00|12294.1|12282.1|12296.5|12284.5|12307.6|12295.6|12292.5|12280.5|235
1625666100000|2021-07-07 13:55:00|12296.3|12284.3|12292.8|12280.8|12305.1|12293.1|12287.6|12275.6|154
1625666400000|2021-07-07 14:00:00|12293.8|12281.8|12275.3|12263.3|12295.3|12283.3|12275.3|12263.3|243
1625666700000|2021-07-07 14:05:00|12275.5|12263.5|12266.4|12254.4|12278.3|12266.3|12263.3|12251.3|310
1625667000000|2021-07-07 14:10:00|12265.3|12253.3|12258|12246|12274.1|12262.1|12254.3|12242.3|207
1625667300000|2021-07-07 14:15:00|12256.9|12244.9|12249.6|12237.6|12259.3|12247.3|12244.3|12232.3|255
1625667600000|2021-07-07 14:20:00|12252|12240|12252.9|12240.9|12259.3|12247.3|12244.1|12232.1|231
1625667900000|2021-07-07 14:25:00|12251.8|12239.8|12234.4|12222.4|12256.8|12244.8|12234.4|12222.4|232
1625668200000|2021-07-07 14:30:00|12234.2|12222.2|12198.1|12186.1|12234.2|12222.2|12187.6|12175.6|696
1625668500000|2021-07-07 14:35:00|12198|12186|12175.1|12163.1|12199.2|12187.2|12174.9|12162.9|461
1625668800000|2021-07-07 14:40:00|12175.3|12163.3|12146|12134|12175.3|12163.3|12125.8|12113.8|750
1625669100000|2021-07-07 14:45:00|12145.9|12133.9|12128.4|12116.4|12150.9|12138.9|12109.1|12097.1|775
1625669400000|2021-07-07 14:50:00|12127.3|12115.3|12167.9|12155.9|12167.9|12155.9|12125.9|12113.9|797
1625669700000|2021-07-07 14:55:00|12167.7|12155.7|12149.9|12137.9|12169.1|12157.1|12143.1|12131.1|272
1625670000000|2021-07-07 15:00:00|12148.8|12136.8|12169.4|12157.4|12171.7|12159.7|12141|12129|387
1625670300000|2021-07-07 15:05:00|12168.1|12156.1|12162.4|12150.4|12172.1|12160.1|12156.2|12144.2|155
1625670600000|2021-07-07 15:10:00|12161.2|12149.2|12144.8|12132.8|12163.7|12151.7|12141.9|12129.9|168
1625670900000|2021-07-07 15:15:00|12144.6|12132.6|12138.9|12126.9|12149.8|12137.8|12132.8|12120.8|301
1625671200000|2021-07-07 15:20:00|12137.8|12125.8|12159.3|12147.3|12159.3|12147.3|12134.5|12122.5|229
1625671500000|2021-07-07 15:25:00|12158.2|12146.2|12171.1|12159.1|12175|12163|12152.3|12140.3|249
1625671800000|2021-07-07 15:30:00|12169|12157|12157.8|12145.8|12170.2|12158.2|12155.3|12143.3|166
1625672100000|2021-07-07 15:35:00|12156.7|12144.7|12154.8|12142.8|12156.7|12144.7|12146.2|12134.2|232
1625672400000|2021-07-07 15:40:00|12156.2|12144.2|12142.7|12130.7|12156.2|12144.2|12142.5|12130.5|124
1625672700000|2021-07-07 15:45:00|12142.5|12130.5|12122.7|12110.7|12142.8|12130.8|12122.7|12110.7|221
1625673000000|2021-07-07 15:50:00|12125.2|12113.2|12121.6|12109.6|12125.2|12113.2|12117.9|12105.9|301
1625673300000|2021-07-07 15:55:00|12123.1|12111.1|12117|12105|12128.3|12116.3|12115.6|12103.6|358
1625673600000|2021-07-07 16:00:00|12118.1|12106.1|12133|12121|12133.9|12121.9|12113.1|12101.1|312
1625673900000|2021-07-07 16:05:00|12132.8|12120.8|12115.7|12103.7|12132.8|12120.8|12114.2|12102.2|159
1625674200000|2021-07-07 16:10:00|12115.5|12103.5|12102.2|12090.2|12115.5|12103.5|12099.8|12087.8|242
1625674500000|2021-07-07 16:15:00|12102.3|12090.3|12089|12077|12104.8|12092.8|12074.1|12062.1|418
1625674800000|2021-07-07 16:20:00|12090.4|12078.4|12085.4|12073.4|12095|12083|12084|12072|300
1625675100000|2021-07-07 16:25:00|12085.6|12073.6|12096.5|12084.5|12100.3|12088.3|12080.6|12068.6|258
1625675400000|2021-07-07 16:30:00|12098|12086|12103|12091|12110.3|12098.3|12096.7|12084.7|214
1625675700000|2021-07-07 16:35:00|12100.5|12088.5|12110.5|12098.5|12113|12101|12098|12086|165
1625676000000|2021-07-07 16:40:00|12109.5|12097.5|12116.1|12104.1|12120.9|12108.9|12103.2|12091.2|246
1625676300000|2021-07-07 16:45:00|12115.9|12103.9|12112.9|12100.9|12115.9|12103.9|12104.3|12092.3|138
1625676600000|2021-07-07 16:50:00|12117.9|12105.9|12121.3|12109.3|12129|12117|12117.9|12105.9|256
1625676900000|2021-07-07 16:55:00|12121.2|12109.2|12116.9|12104.9|12132.3|12120.3|12116.3|12104.3|269
1625677200000|2021-07-07 17:00:00|12119.1|12107.1|12103.2|12091.2|12120.7|12108.7|12098.2|12086.2|145
1625677500000|2021-07-07 17:05:00|12099.5|12087.5|12097.2|12085.2|12099.5|12087.5|12093.4|12081.4|138
1625677800000|2021-07-07 17:10:00|12097.3|12085.3|12093.6|12081.6|12098.8|12086.8|12088.4|12076.4|150
1625678100000|2021-07-07 17:15:00|12093.4|12081.4|12098.8|12086.8|12098.8|12086.8|12088.6|12076.6|140
1625678400000|2021-07-07 17:20:00|12098.7|12086.7|12116.9|12104.9|12118.3|12106.3|12096|12084|277
1625678700000|2021-07-07 17:25:00|12115.7|12103.7|12110.9|12098.9|12116.7|12104.7|12105.9|12093.9|208
1625679000000|2021-07-07 17:30:00|12111|12099|12124.8|12112.8|12131.4|12119.4|12110.9|12098.9|282
1625679300000|2021-07-07 17:35:00|12123.8|12111.8|12129.3|12117.3|12131.8|12119.8|12118.8|12106.8|280
1625679600000|2021-07-07 17:40:00|12129.1|12117.1|12129.4|12117.4|12139.3|12127.3|12124.1|12112.1|179
1625679900000|2021-07-07 17:45:00|12128.1|12116.1|12146.7|12134.7|12152.1|12140.1|12126|12114|230
1625680200000|2021-07-07 17:50:00|12146.9|12134.9|12166.4|12154.4|12166.6|12154.6|12142.4|12130.4|184
1625680500000|2021-07-07 17:55:00|12166.6|12154.6|12144.3|12132.3|12181.1|12169.1|12144.3|12132.3|928
1625680800000|2021-07-07 18:00:00|12145.4|12133.4|12133.6|12121.6|12152.3|12140.3|12131.1|12119.1|635
1625751000000|2021-07-08 13:30:00|12148.9|12136.9|12157|12145|12163.5|12151.5|12113.5|12098.1|851
1625751300000|2021-07-08 13:35:00|12156|12144|12111.3|12099.3|12158.3|12146.3|12107.9|12095.9|532
1625751600000|2021-07-08 13:40:00|12110.2|12098.2|12098.6|12086.6|12119.9|12107.9|12084.9|12072.9|504
1625751900000|2021-07-08 13:45:00|12099.7|12087.7|12066.5|12054.5|12099.7|12087.7|12063|12051|502
1625752200000|2021-07-08 13:50:00|12064.3|12052.3|12071.8|12059.8|12092.9|12080.9|12064.1|12052.1|580
1625752500000|2021-07-08 13:55:00|12070.5|12058.5|12081.5|12069.5|12086.6|12074.6|12067.4|12055.4|421
1625752800000|2021-07-08 14:00:00|12082.8|12070.8|12098.5|12086.5|12105.3|12093.3|12074.4|12062.4|326
1625753100000|2021-07-08 14:05:00|12096.2|12084.2|12119.8|12107.8|12119.8|12107.8|12086.9|12074.9|398
1625753400000|2021-07-08 14:10:00|12120.2|12108.2|12124.1|12112.1|12129.1|12117.1|12119.5|12107.5|281
1625753700000|2021-07-08 14:15:00|12123|12111|12109.5|12097.5|12130.1|12118.1|12100.1|12088.1|189
1625754000000|2021-07-08 14:20:00|12109.7|12097.7|12105.1|12093.1|12119.7|12107.7|12098.4|12086.4|254
1625754300000|2021-07-08 14:25:00|12107.6|12095.6|12107.6|12095.6|12108.8|12096.8|12095.8|12083.8|245
1625754600000|2021-07-08 14:30:00|12107.8|12095.8|12094.1|12082.1|12113|12101|12093.3|12081.3|140
1625754900000|2021-07-08 14:35:00|12094.3|12082.3|12086.6|12074.6|12099.1|12087.1|12086.6|12074.6|257
1625755200000|2021-07-08 14:40:00|12085.2|12073.2|12076.9|12064.9|12087.1|12075.1|12076.9|12064.9|135
1625755500000|2021-07-08 14:45:00|12075.8|12063.8|12061.3|12049.3|12076.7|12064.7|12061.3|12049.3|285
1625755800000|2021-07-08 14:50:00|12061.1|12049.1|12059.5|12047.5|12062.6|12050.6|12053.2|12041.2|372
1625756100000|2021-07-08 14:55:00|12058.5|12046.5|12067.4|12055.4|12069.9|12057.9|12057|12045|230
1625756400000|2021-07-08 15:00:00|12067.8|12055.8|12062|12050|12067.8|12055.8|12055.5|12043.5|210
1625756700000|2021-07-08 15:05:00|12060.8|12048.8|12052.4|12040.4|12062.2|12050.2|12049.9|12037.9|305
1625757000000|2021-07-08 15:10:00|12055.1|12043.1|12054.1|12042.1|12060.5|12048.5|12051.4|12039.4|205
1625757300000|2021-07-08 15:15:00|12055.2|12043.2|12052.7|12040.7|12055.4|12043.4|12044.8|12032.8|284
1625757600000|2021-07-08 15:20:00|12051.6|12039.6|12046.7|12034.7|12055|12043|12045|12033|237
1625757900000|2021-07-08 15:25:00|12046.9|12034.9|12073|12061|12074.9|12062.9|12045.4|12033.4|272
1625758200000|2021-07-08 15:30:00|12071.7|12059.7|12064.6|12052.6|12078|12066|12058.2|12046.2|173
1625758500000|2021-07-08 15:35:00|12064.4|12052.4|12075.7|12063.7|12075.7|12063.7|12054.2|12042.2|314
1625758800000|2021-07-08 15:40:00|12078.2|12066.2|12094.3|12082.3|12099.3|12087.3|12077.2|12065.2|234
1625759100000|2021-07-08 15:45:00|12093.3|12081.3|12110.7|12098.7|12114.2|12102.2|12084.3|12072.3|262
1625759400000|2021-07-08 15:50:00|12118.2|12106.2|12085.1|12073.1|12118.2|12106.2|12084.9|12072.9|279
1625759700000|2021-07-08 15:55:00|12082.8|12070.8|12069.1|12057.1|12084.9|12072.9|12065.3|12053.3|168
1625760000000|2021-07-08 16:00:00|12067|12055|12079.3|12067.3|12081.8|12069.8|12062.2|12050.2|198
1625760300000|2021-07-08 16:05:00|12079.5|12067.5|12071.2|12059.2|12087|12075|12069.9|12057.9|175
1625760600000|2021-07-08 16:10:00|12072.3|12060.3|12070|12058|12087.9|12075.9|12070|12058|170
1625760900000|2021-07-08 16:15:00|12069.6|12057.6|12072.5|12060.5|12079.1|12067.1|12067.7|12055.7|184
1625761200000|2021-07-08 16:20:00|12072.7|12060.7|12057.1|12045.1|12072.7|12060.7|12057.1|12045.1|257
1625761500000|2021-07-08 16:25:00|12056|12044|12050.7|12038.7|12061.7|12049.7|12042.1|12030.1|267
1625761800000|2021-07-08 16:30:00|12050.9|12038.9|12038.6|12026.6|12054.6|12042.6|12036.1|12024.1|235
1625762100000|2021-07-08 16:35:00|12038.2|12026.2|12054.9|12042.9|12054.9|12042.9|12037.2|12025.2|193
1625762400000|2021-07-08 16:40:00|12053.8|12041.8|12044.1|12032.1|12056.3|12044.3|12043.9|12031.9|215
1625762700000|2021-07-08 16:45:00|12043.9|12031.9|12039.3|12027.3|12049.5|12037.5|12037|12025|263
1625763000000|2021-07-08 16:50:00|12039.5|12027.5|12033.5|12021.5|12039.5|12027.5|12025.6|12013.6|414
1625763300000|2021-07-08 16:55:00|12034.5|12022.5|12032.6|12020.6|12042|12030|12030.8|12018.8|275
1625763600000|2021-07-08 17:00:00|12034.8|12022.8|12035.4|12023.4|12036.5|12024.5|12027.7|12015.7|271
1625763900000|2021-07-08 17:05:00|12036.5|12024.5|12026.7|12014.7|12036.5|12024.5|12023.6|12011.6|196
1625764200000|2021-07-08 17:10:00|12026.3|12014.3|12026.6|12014.6|12034.1|12022.1|12024.3|12012.3|152
1625764500000|2021-07-08 17:15:00|12025.5|12013.5|12032.4|12020.4|12048.4|12036.4|12024.3|12012.3|451
1625764800000|2021-07-08 17:20:00|12031.3|12019.3|12032.8|12020.8|12034.9|12022.9|12025.1|12013.1|171
1625765100000|2021-07-08 17:25:00|12032.4|12020.4|12027.9|12015.9|12032.4|12020.4|12025.5|12013.5|179
1625765400000|2021-07-08 17:30:00|12025.4|12013.4|12032.1|12020.1|12037.1|12025.1|12022.7|12010.7|419
1625765700000|2021-07-08 17:35:00|12030|12018|12025.4|12013.4|12034.6|12022.6|12020.4|12008.4|329
1625766000000|2021-07-08 17:40:00|12022.9|12010.9|12025.1|12013.1|12030.4|12018.4|12022.7|12010.7|185
1625766300000|2021-07-08 17:45:00|12022.6|12010.6|12034.3|12022.3|12034.7|12022.7|12022.6|12010.6|465
1625766600000|2021-07-08 17:50:00|12033.1|12021.1|12037.1|12025.1|12043.1|12031.1|12029.3|12017.3|442
1625766900000|2021-07-08 17:55:00|12036.1|12024.1|12029.4|12017.4|12049.6|12037.6|12029.2|12017.2|2536
1625767200000|2021-07-08 18:00:00|12031.5|12019.5|12041.1|12029.1|12046.3|12034.3|12029.2|12017.2|1086
1625837400000|2021-07-09 13:30:00|12042.4|12030.4|12034.9|12022.9|12054.1|12042.1|12017.8|12005.8|858
1625837700000|2021-07-09 13:35:00|12034.7|12022.7|12028.5|12016.5|12042.2|12030.2|12025.1|12013.1|277
1625838000000|2021-07-09 13:40:00|12028.3|12016.3|12010|11998|12029.7|12017.7|12001.7|11989.7|366
1625838300000|2021-07-09 13:45:00|12009|11997|12016.1|12004.1|12017.5|12005.5|12003.8|11991.8|222
1625838600000|2021-07-09 13:50:00|12015|12003|12011.5|11999.5|12020|12008|12006.5|11994.5|186
1625838900000|2021-07-09 13:55:00|12012.6|12000.6|12017.8|12005.8|12021.6|12009.6|12011.4|11999.4|231
1625839200000|2021-07-09 14:00:00|12016.6|12004.6|12013.5|12001.5|12017.6|12005.6|12008.7|11996.7|255
1625839500000|2021-07-09 14:05:00|12010.4|11998.4|12026.9|12014.9|12026.9|12014.9|12001.8|11989.8|357
1625839800000|2021-07-09 14:10:00|12025.6|12013.6|12033.4|12021.4|12044.8|12032.8|12024.4|12012.4|341
1625840100000|2021-07-09 14:15:00|12032.3|12020.3|12017.7|12005.7|12033.4|12021.4|12011.9|11999.9|318
1625840400000|2021-07-09 14:20:00|12016.7|12004.7|12020.7|12008.7|12022|12010|12011.7|11999.7|306
1625840700000|2021-07-09 14:25:00|12019.7|12007.7|12017.6|12005.6|12025.1|12013.1|12015.1|12003.1|209
1625841000000|2021-07-09 14:30:00|12016.6|12004.6|12011.6|11999.6|12017.8|12005.8|12011.6|11999.6|169
1625841300000|2021-07-09 14:35:00|12006.6|11994.6|12020.6|12008.6|12023.3|12011.3|11999.5|11987.5|298
1625841600000|2021-07-09 14:40:00|12021.6|12009.6|12016.2|12004.2|12021.6|12009.6|12009.9|11997.9|200
1625841900000|2021-07-09 14:45:00|12017.2|12005.2|12043.1|12031.1|12045.4|12033.4|12017.2|12005.2|255
1625842200000|2021-07-09 14:50:00|12042.1|12030.1|12041.3|12029.3|12043.3|12031.3|12032.9|12020.9|197
1625842500000|2021-07-09 14:55:00|12038.8|12026.8|12033.4|12021.4|12047.4|12035.4|12033.4|12021.4|278
1625842800000|2021-07-09 15:00:00|12034.4|12022.4|12043.2|12031.2|12046.1|12034.1|12033.4|12021.4|159
1625843100000|2021-07-09 15:05:00|12042|12030|12036|12024|12043|12031|12033.2|12021.2|174
1625843400000|2021-07-09 15:10:00|12035.8|12023.8|12019.2|12007.2|12036|12024|12015.4|12003.4|217
1625843700000|2021-07-09 15:15:00|12018.1|12006.1|12014|12002|12018.3|12006.3|12011.9|11999.9|169
1625844000000|2021-07-09 15:20:00|12012.9|12000.9|12006.9|11994.9|12016.9|12004.9|12006.9|11994.9|155
1625844300000|2021-07-09 15:25:00|12010.5|11998.5|12011.2|11999.2|12014.7|12002.7|12007|11995|234
1625844600000|2021-07-09 15:30:00|12012.4|12000.4|12013.5|12001.5|12014.9|12002.9|12005.1|11993.1|151
1625844900000|2021-07-09 15:35:00|12014.5|12002.5|12011.2|11999.2|12017.2|12005.2|12010|11998|130
1625845200000|2021-07-09 15:40:00|12010.2|11998.2|12016.7|12004.7|12017.9|12005.9|12007.7|11995.7|163
1625845500000|2021-07-09 15:45:00|12018.2|12006.2|12013.2|12001.2|12018.4|12006.4|12012.9|12000.9|122
1625845800000|2021-07-09 15:50:00|12013|12001|12005.1|11993.1|12013|12001|12005.1|11993.1|240
1625846100000|2021-07-09 15:55:00|12006.1|11994.1|12003.4|11991.4|12009|11997|12002.2|11990.2|242
1625846400000|2021-07-09 16:00:00|12002.2|11990.2|12008.7|11996.7|12012.4|12000.4|12002.2|11990.2|182
1625846700000|2021-07-09 16:05:00|12008.5|11996.5|12005.6|11993.6|12008.7|11996.7|12002.2|11990.2|155
1625847000000|2021-07-09 16:10:00|12004.5|11992.5|12001.4|11989.4|12006.8|11994.8|12001.4|11989.4|141
1625847300000|2021-07-09 16:15:00|11999.1|11987.1|12001.9|11989.9|12002.5|11990.5|11996.4|11984.4|234
1625847600000|2021-07-09 16:20:00|12000.6|11988.6|11999.6|11987.6|12017.3|12005.3|11999.4|11987.4|152
1625847900000|2021-07-09 16:25:00|12000.9|11988.9|12007.4|11995.4|12008.8|11996.8|11996.9|11984.9|156
1625848200000|2021-07-09 16:30:00|12007.6|11995.6|12010.8|11998.8|12015.3|12003.3|12006|11994|281
1625848500000|2021-07-09 16:35:00|12009.5|11997.5|12002.7|11990.7|12009.8|11997.8|12002.7|11990.7|219
1625848800000|2021-07-09 16:40:00|12001.7|11989.7|12006.3|11994.3|12009|11997|11999.2|11987.2|290
1625849100000|2021-07-09 16:45:00|12005.3|11993.3|12015.3|12003.3|12024.4|12012.4|12005.3|11993.3|250
1625849400000|2021-07-09 16:50:00|12015.1|12003.1|12028.7|12016.7|12028.7|12016.7|12012.2|12000.2|362
1625849700000|2021-07-09 16:55:00|12027.7|12015.7|12067.9|12055.9|12083.1|12071.1|12027.7|12015.7|421
1625850000000|2021-07-09 17:00:00|12064.4|12052.4|12054|12042|12066.7|12054.7|12047.9|12035.9|213
1625850300000|2021-07-09 17:05:00|12052.9|12040.9|12048|12036|12054.4|12042.4|12041.7|12029.7|100
1625850600000|2021-07-09 17:10:00|12046.9|12034.9|12053.2|12041.2|12055.9|12043.9|12043.2|12031.2|260
1625850900000|2021-07-09 17:15:00|12052|12040|12079.1|12067.1|12079.3|12067.3|12043.9|12031.9|251
1625851200000|2021-07-09 17:20:00|12080.1|12068.1|12066.6|12054.6|12092.4|12080.4|12065.4|12053.4|208
1625851500000|2021-07-09 17:25:00|12065.6|12053.6|12055.8|12043.8|12069.6|12057.6|12055.8|12043.8|297
1625851800000|2021-07-09 17:30:00|12053.5|12041.5|12046.7|12034.7|12059.8|12047.8|12045.4|12033.4|230
1625852100000|2021-07-09 17:35:00|12047.9|12035.9|12054.8|12042.8|12060.5|12048.5|12046.7|12034.7|192
1625852400000|2021-07-09 17:40:00|12055.8|12043.8|12048.4|12036.4|12059.8|12047.8|12048.4|12036.4|187
1625852700000|2021-07-09 17:45:00|12049.4|12037.4|12037.2|12025.2|12049.4|12037.4|12035.5|12023.5|558
1625853000000|2021-07-09 17:50:00|12036.2|12024.2|12052|12040|12058.3|12046.3|12036|12024|293
1625853300000|2021-07-09 17:55:00|12055.8|12043.8|12035.3|12023.3|12067.9|12055.9|12034.6|12022.6|2150
1625853600000|2021-07-09 18:00:00|12035.1|12023.1|12044.2|12032.2|12055.5|12043.5|12030.3|12018.3|1200
1626096600000|2021-07-12 13:30:00|12079.9|12067.9|12079.3|12067.3|12093.3|12081.3|12054.4|12042.4|652
1626096900000|2021-07-12 13:35:00|12080.3|12068.3|12057.5|12045.5|12084|12072|12048.8|12036.8|482
1626097200000|2021-07-12 13:40:00|12056.3|12044.3|12049.6|12037.6|12060|12048|12041.2|12029.2|328
1626097500000|2021-07-12 13:45:00|12051.1|12039.1|12098.7|12086.7|12098.7|12086.7|12051.1|12039.1|455
1626097800000|2021-07-12 13:50:00|12098.5|12086.5|12113.9|12101.9|12133.5|12121.5|12098.5|12086.5|535
1626098100000|2021-07-12 13:55:00|12114.2|12102.2|12088|12076|12115.5|12103.5|12082.7|12070.7|408
1626098400000|2021-07-12 14:00:00|12086.7|12074.7|12066|12054|12092|12080|12058|12046|435
1626098700000|2021-07-12 14:05:00|12069.9|12057.9|12079.4|12067.4|12080.9|12068.9|12067.3|12055.3|155
1626099000000|2021-07-12 14:10:00|12080|12068|12088.4|12076.4|12098.9|12086.9|12080|12068|297
1626099300000|2021-07-12 14:15:00|12088.1|12076.1|12095.1|12083.1|12100.1|12088.1|12085|12073|141
1626099600000|2021-07-12 14:20:00|12095.3|12083.3|12093.7|12081.7|12102.3|12090.3|12090.7|12078.7|328
1626099900000|2021-07-12 14:25:00|12092.5|12080.5|12072.2|12060.2|12092.5|12080.5|12072.2|12060.2|296
1626100200000|2021-07-12 14:30:00|12071.3|12059.3|12078.5|12066.5|12078.8|12066.8|12071.3|12059.3|157
1626100500000|2021-07-12 14:35:00|12082|12070|12077.6|12065.6|12094.5|12082.5|12076.6|12064.6|251
1626100800000|2021-07-12 14:40:00|12079.1|12067.1|12073.3|12061.3|12085.9|12073.9|12073|12061|275
1626101100000|2021-07-12 14:45:00|12073|12061|12080.5|12068.5|12085|12073|12070.5|12058.5|232
1626101400000|2021-07-12 14:50:00|12081.8|12069.8|12086|12074|12093.6|12081.6|12081.8|12069.8|445
1626101700000|2021-07-12 14:55:00|12085.7|12073.7|12083|12071|12092.7|12080.7|12082.1|12070.1|489
1626102000000|2021-07-12 15:00:00|12084|12072|12070.5|12058.5|12084.5|12072.5|12068.6|12056.6|224
1626102300000|2021-07-12 15:05:00|12071.8|12059.8|12069|12057|12076.5|12064.5|12064|12052|187
1626102600000|2021-07-12 15:10:00|12073.1|12061.1|12067|12055|12080|12068|12067|12055|322
1626102900000|2021-07-12 15:15:00|12066.5|12054.5|12072.5|12060.5|12073.7|12061.7|12062.4|12050.4|179
1626103200000|2021-07-12 15:20:00|12072.7|12060.7|12071.5|12059.5|12077.2|12065.2|12070|12058|170
1626103500000|2021-07-12 15:25:00|12072.5|12060.5|12080.7|12068.7|12085.7|12073.7|12057.5|12045.5|212
1626103800000|2021-07-12 15:30:00|12079.7|12067.7|12095.5|12083.5|12096.7|12084.7|12079.7|12067.7|122
1626104100000|2021-07-12 15:35:00|12094.2|12082.2|12112.3|12100.3|12112.6|12100.6|12094.2|12082.2|206
1626104400000|2021-07-12 15:40:00|12112.6|12100.6|12123|12111|12123.3|12111.3|12111.6|12099.6|351
1626104700000|2021-07-12 15:45:00|12122.1|12110.1|12117.1|12105.1|12126.8|12114.8|12114.9|12102.9|264
1626105000000|2021-07-12 15:50:00|12116.8|12104.8|12123.1|12111.1|12128.9|12116.9|12116.8|12104.8|236
1626105300000|2021-07-12 15:55:00|12126.9|12114.9|12121.3|12109.3|12129.6|12117.6|12116|12104|244
1626105600000|2021-07-12 16:00:00|12121|12109|12124.8|12112.8|12127.3|12115.3|12108.1|12096.1|291
1626105900000|2021-07-12 16:05:00|12123.6|12111.6|12114.3|12102.3|12123.9|12111.9|12111.1|12099.1|202
1626106200000|2021-07-12 16:10:00|12113.1|12101.1|12118.1|12106.1|12118.1|12106.1|12111.1|12099.1|178
1626106500000|2021-07-12 16:15:00|12115.6|12103.6|12146.2|12134.2|12157.1|12145.1|12115.6|12103.6|284
1626106800000|2021-07-12 16:20:00|12146.9|12134.9|12138.2|12126.2|12151.2|12139.2|12138.1|12126.1|206
1626107100000|2021-07-12 16:25:00|12140.7|12128.7|12156.4|12144.4|12167.6|12155.6|12140.7|12128.7|336
1626107400000|2021-07-12 16:30:00|12153.5|12141.5|12149.5|12137.5|12167.6|12155.6|12143.9|12131.9|163
1626107700000|2021-07-12 16:35:00|12148.5|12136.5|12145.1|12133.1|12155.7|12143.7|12144.1|12132.1|158
1626108000000|2021-07-12 16:40:00|12144.1|12132.1|12126.5|12114.5|12144.4|12132.4|12121.3|12109.3|279
1626108300000|2021-07-12 16:45:00|12126.2|12114.2|12118.9|12106.9|12126.2|12114.2|12115.5|12103.5|227
1626108600000|2021-07-12 16:50:00|12117.6|12105.6|12129.9|12117.9|12132.9|12120.9|12117.6|12105.6|203
1626108900000|2021-07-12 16:55:00|12128.9|12116.9|12126.9|12114.9|12128.9|12116.9|12118.9|12106.9|175
1626109200000|2021-07-12 17:00:00|12126.6|12114.6|12116.3|12104.3|12135.1|12123.1|12115.4|12103.4|214
1626109500000|2021-07-12 17:05:00|12115.4|12103.4|12120.7|12108.7|12131.6|12119.6|12111.6|12099.6|195
1626109800000|2021-07-12 17:10:00|12115.4|12103.4|12130.1|12118.1|12130.1|12118.1|12114.1|12102.1|165
1626110100000|2021-07-12 17:15:00|12128.9|12116.9|12131.4|12119.4|12132.4|12120.4|12115.4|12103.4|186
1626110400000|2021-07-12 17:20:00|12132.4|12120.4|12119.9|12107.9|12135.2|12123.2|12119.9|12107.9|164
1626110700000|2021-07-12 17:25:00|12123.7|12111.7|12124.5|12112.5|12126.5|12114.5|12122.4|12110.4|265
1626111000000|2021-07-12 17:30:00|12124.6|12112.6|12124.2|12112.2|12133.3|12121.3|12109.1|12097.1|285
1626111300000|2021-07-12 17:35:00|12126.4|12114.4|12124.8|12112.8|12137.6|12125.6|12121.4|12109.4|320
1626111600000|2021-07-12 17:40:00|12124.5|12112.5|12116.3|12104.3|12128.1|12116.1|12115.3|12103.3|581
1626111900000|2021-07-12 17:45:00|12115.3|12103.3|12124.4|12112.4|12127.9|12115.9|12114.8|12102.8|333
1626112200000|2021-07-12 17:50:00|12123.2|12111.2|12125.1|12113.1|12131.4|12119.4|12122.9|12110.9|347
1626112500000|2021-07-12 17:55:00|12124.2|12112.2|12124.9|12112.9|12127.9|12115.9|12117.7|12105.7|2032
1626112800000|2021-07-12 18:00:00|12123.6|12111.6|12109.6|12097.6|12123.6|12111.6|12103|12091|812
1626183000000|2021-07-13 13:30:00|12145.3|12133.3|12137.6|12125.6|12152.2|12140.2|12124.1|12112.1|607
1626183300000|2021-07-13 13:35:00|12140.4|12128.4|12132.7|12120.7|12145.7|12133.7|12129.2|12117.2|540
1626183600000|2021-07-13 13:40:00|12134.2|12122.2|12168.2|12156.2|12171|12159|12134.2|12122.2|429
1626183900000|2021-07-13 13:45:00|12166|12154|12162.4|12150.4|12187.8|12175.8|12162.4|12150.4|611
1626184200000|2021-07-13 13:50:00|12163.3|12151.3|12166|12154|12182.2|12170.2|12159.7|12147.7|332
1626184500000|2021-07-13 13:55:00|12165|12153|12174.8|12162.8|12174.8|12162.8|12150.6|12138.6|295
1626184800000|2021-07-13 14:00:00|12173.9|12161.9|12174.7|12162.7|12192.6|12180.6|12171.2|12159.2|579
1626185100000|2021-07-13 14:05:00|12172.2|12160.2|12177.9|12165.9|12186.9|12174.9|12158.8|12146.8|493
1626185400000|2021-07-13 14:10:00|12176.9|12164.9|12199.8|12187.8|12204.2|12192.2|12176.6|12164.6|224
1626185700000|2021-07-13 14:15:00|12201|12189|12191.1|12179.1|12207.4|12195.4|12186.8|12174.8|278
1626186000000|2021-07-13 14:20:00|12192.1|12180.1|12187.5|12175.5|12194.6|12182.6|12179.6|12167.6|280
1626186300000|2021-07-13 14:25:00|12186.5|12174.5|12204.7|12192.7|12204.7|12192.7|12186.2|12174.2|244
1626186600000|2021-07-13 14:30:00|12207.5|12195.5|12234.3|12222.3|12237.6|12225.6|12207.2|12195.2|667
1626186900000|2021-07-13 14:35:00|12235.6|12223.6|12241.7|12229.7|12253.9|12241.9|12235.6|12223.6|739
1626187200000|2021-07-13 14:40:00|12242.6|12230.6|12257.4|12245.4|12276.9|12264.9|12242.6|12230.6|664
1626187500000|2021-07-13 14:45:00|12256.5|12244.5|12264.3|12252.3|12271.2|12259.2|12255.2|12243.2|359
1626187800000|2021-07-13 14:50:00|12263.3|12251.3|12243.3|12231.3|12266.8|12254.8|12242.7|12230.7|334
1626188100000|2021-07-13 14:55:00|12245.5|12233.5|12252.5|12240.5|12266.5|12254.5|12243|12231|373
1626188400000|2021-07-13 15:00:00|12253.8|12241.8|12257|12245|12265.5|12253.5|12251.6|12239.6|237
1626188700000|2021-07-13 15:05:00|12257.3|12245.3|12265.3|12253.3|12270|12258|12256.1|12244.1|500
1626189000000|2021-07-13 15:10:00|12267.2|12255.2|12265.4|12253.4|12267.5|12255.5|12253.9|12241.9|261
1626189300000|2021-07-13 15:15:00|12265.5|12253.5|12255.1|12243.1|12271.4|12259.4|12253.2|12241.2|360
1626189600000|2021-07-13 15:20:00|12253.9|12241.9|12235.1|12223.1|12257.6|12245.6|12232.6|12220.6|272
1626189900000|2021-07-13 15:25:00|12237.6|12225.6|12239.2|12227.2|12247.7|12235.7|12234.2|12222.2|288
1626190200000|2021-07-13 15:30:00|12240.1|12228.1|12227.3|12215.3|12240.4|12228.4|12227.3|12215.3|383
1626190500000|2021-07-13 15:35:00|12228.2|12216.2|12239.6|12227.6|12240.8|12228.8|12228.2|12216.2|172
1626190800000|2021-07-13 15:40:00|12238.3|12226.3|12253.8|12241.8|12253.8|12241.8|12231.4|12219.4|276
1626191100000|2021-07-13 15:45:00|12255.3|12243.3|12257.9|12245.9|12263.2|12251.2|12254.1|12242.1|217
1626191400000|2021-07-13 15:50:00|12258.8|12246.8|12269.2|12257.2|12270.4|12258.4|12256.6|12244.6|250
1626191700000|2021-07-13 15:55:00|12270.5|12258.5|12286.1|12274.1|12286.1|12274.1|12270.5|12258.5|296
1626192000000|2021-07-13 16:00:00|12285.8|12273.8|12321.1|12309.1|12323.6|12311.6|12283.6|12271.6|356
1626192300000|2021-07-13 16:05:00|12320.2|12308.2|12362.4|12350.4|12363.6|12351.6|12319.5|12307.5|409
1626192600000|2021-07-13 16:10:00|12363.3|12351.3|12362.2|12350.2|12373.2|12361.2|12355.3|12343.3|540
1626192900000|2021-07-13 16:15:00|12363.1|12351.1|12360.9|12348.9|12377.5|12365.5|12358.1|12346.1|380
1626193200000|2021-07-13 16:20:00|12361.2|12349.2|12346.5|12334.5|12372.1|12360.1|12346.5|12334.5|392
1626193500000|2021-07-13 16:25:00|12348.1|12336.1|12357.7|12345.7|12361.2|12349.2|12344.9|12332.9|310
1626193800000|2021-07-13 16:30:00|12356.2|12344.2|12348.1|12336.1|12365.3|12353.3|12342.5|12330.5|274
1626194100000|2021-07-13 16:35:00|12349|12337|12331.6|12319.6|12352.8|12340.8|12330|12318|277
1626194400000|2021-07-13 16:40:00|12330.3|12318.3|12328.1|12316.1|12331.9|12319.9|12321.8|12309.8|161
1626194700000|2021-07-13 16:45:00|12331.8|12319.8|12332.9|12320.9|12340.6|12328.6|12331.8|12319.8|209
1626195000000|2021-07-13 16:50:00|12331.9|12319.9|12329.1|12317.1|12331.9|12319.9|12323.5|12311.5|169
1626195300000|2021-07-13 16:55:00|12327.2|12315.2|12310.4|12298.4|12330.4|12318.4|12310.4|12298.4|226
1626195600000|2021-07-13 17:00:00|12310.1|12298.1|12308.8|12296.8|12313.5|12301.5|12301|12289|270
1626195900000|2021-07-13 17:05:00|12308.9|12296.9|12311.4|12299.4|12318.3|12306.3|12305.8|12293.8|251
1626196200000|2021-07-13 17:10:00|12313|12301|12321.1|12309.1|12325.8|12313.8|12311.7|12299.7|196
1626196500000|2021-07-13 17:15:00|12320.8|12308.8|12308.3|12296.3|12323.3|12311.3|12306.4|12294.4|206
1626196800000|2021-07-13 17:20:00|12308.6|12296.6|12315.2|12303.2|12319.6|12307.6|12307.7|12295.7|195
1626197100000|2021-07-13 17:25:00|12316.2|12304.2|12293.7|12281.7|12318.4|12306.4|12292.7|12280.7|311
1626197400000|2021-07-13 17:30:00|12294.7|12282.7|12299.6|12287.6|12304.6|12292.6|12291.8|12279.8|377
1626197700000|2021-07-13 17:35:00|12300.9|12288.9|12296.6|12284.6|12308.7|12296.7|12293.1|12281.1|237
1626198000000|2021-07-13 17:40:00|12295.3|12283.3|12297.5|12285.5|12304.7|12292.7|12290.6|12278.6|366
1626198300000|2021-07-13 17:45:00|12296.2|12284.2|12305.7|12293.7|12312.3|12300.3|12292.8|12280.8|306
1626198600000|2021-07-13 17:50:00|12307|12295|12311.6|12299.6|12329.8|12317.8|12301.3|12289.3|902
1626198900000|2021-07-13 17:55:00|12311.9|12299.9|12319.1|12307.1|12329.2|12317.2|12302.3|12290.3|2093
1626199200000|2021-07-13 18:00:00|12320.4|12308.4|12321.6|12309.6|12329.5|12317.5|12314.4|12302.4|1081
1626269400000|2021-07-14 13:30:00|12356.9|12344.9|12364.5|12352.5|12376.3|12364.3|12315.1|12303.1|1044
1626269700000|2021-07-14 13:35:00|12364.1|12352.1|12352.6|12340.6|12364.1|12352.1|12337.9|12325.9|390
1626270000000|2021-07-14 13:40:00|12353.6|12341.6|12371.1|12359.1|12371.1|12359.1|12346.4|12334.4|237
1626270300000|2021-07-14 13:45:00|12372|12360|12346.5|12334.5|12377|12365|12344.3|12332.3|644
1626270600000|2021-07-14 13:50:00|12345.2|12333.2|12346.2|12334.2|12349.6|12337.6|12339.3|12327.3|253
1626270900000|2021-07-14 13:55:00|12348.7|12336.7|12364|12352|12367.1|12355.1|12348.7|12336.7|279
1626271200000|2021-07-14 14:00:00|12363.1|12351.1|12322.8|12310.8|12363.1|12351.1|12318.7|12306.7|376
1626271500000|2021-07-14 14:05:00|12322.5|12310.5|12322.8|12310.8|12330.6|12318.6|12311.9|12299.9|236
1626271800000|2021-07-14 14:10:00|12322.5|12310.5|12336.6|12324.6|12336.6|12324.6|12320|12308|230
1626272100000|2021-07-14 14:15:00|12335.4|12323.4|12360.4|12348.4|12360.4|12348.4|12334.4|12322.4|227
1626272400000|2021-07-14 14:20:00|12358.5|12346.5|12367.6|12355.6|12368.2|12356.2|12358.5|12346.5|279
1626272700000|2021-07-14 14:25:00|12366.3|12354.3|12368.3|12356.3|12368.6|12356.6|12362.6|12350.6|134
1626273000000|2021-07-14 14:30:00|12366.1|12354.1|12369.9|12357.9|12377.3|12365.3|12364.5|12352.5|209
1626273300000|2021-07-14 14:35:00|12368.6|12356.6|12361.8|12349.8|12372.4|12360.4|12361.8|12349.8|290
1626273600000|2021-07-14 14:40:00|12364|12352|12370.6|12358.6|12374.3|12362.3|12359.6|12347.6|261
1626273900000|2021-07-14 14:45:00|12370.3|12358.3|12379.7|12367.7|12381.2|12369.2|12363.7|12351.7|275
1626274200000|2021-07-14 14:50:00|12378.7|12366.7|12396.5|12384.5|12408.7|12396.7|12376.2|12364.2|566
1626274500000|2021-07-14 14:55:00|12396.9|12384.9|12390|12378|12402.2|12390.2|12390|12378|326
1626274800000|2021-07-14 15:00:00|12390.9|12378.9|12371.6|12359.6|12390.9|12378.9|12367.8|12355.8|252
1626275100000|2021-07-14 15:05:00|12370.6|12358.6|12357.5|12345.5|12371.6|12359.6|12341.6|12329.6|386
1626275400000|2021-07-14 15:10:00|12356.6|12344.6|12338.5|12326.5|12361.3|12349.3|12336|12324|234
1626275700000|2021-07-14 15:15:00|12340.1|12328.1|12350.1|12338.1|12357|12345|12336.6|12324.6|177
1626276000000|2021-07-14 15:20:00|12351.3|12339.3|12367.3|12355.3|12370.4|12358.4|12351.3|12339.3|185
1626276300000|2021-07-14 15:25:00|12367|12355|12377.9|12365.9|12379.8|12367.8|12362.6|12350.6|189
1626276600000|2021-07-14 15:30:00|12380.1|12368.1|12378.6|12366.6|12382.3|12370.3|12370.8|12358.8|244
1626276900000|2021-07-14 15:35:00|12378.3|12366.3|12360.5|12348.5|12378.3|12366.3|12350.5|12338.5|205
1626277200000|2021-07-14 15:40:00|12358.7|12346.7|12353.1|12341.1|12366.2|12354.2|12348.1|12336.1|167
1626277500000|2021-07-14 15:45:00|12354|12342|12355|12343|12359|12347|12350|12338|154
1626277800000|2021-07-14 15:50:00|12355.3|12343.3|12346.6|12334.6|12360.9|12348.9|12331.2|12319.2|218
1626278100000|2021-07-14 15:55:00|12347.5|12335.5|12338.2|12326.2|12351.3|12339.3|12338.2|12326.2|313
1626278400000|2021-07-14 16:00:00|12338.5|12326.5|12325.1|12313.1|12343.8|12331.8|12317.3|12305.3|220
1626278700000|2021-07-14 16:05:00|12324.2|12312.2|12338.2|12326.2|12338.2|12326.2|12322.9|12310.9|136
1626279000000|2021-07-14 16:10:00|12338.6|12326.6|12331.7|12319.7|12338.6|12326.6|12323.3|12311.3|145
1626279300000|2021-07-14 16:15:00|12330.8|12318.8|12328|12316|12331.8|12319.8|12323.9|12311.9|189
1626279600000|2021-07-14 16:20:00|12327.1|12315.1|12315.8|12303.8|12335.5|12323.5|12313.7|12301.7|192
1626279900000|2021-07-14 16:25:00|12314.9|12302.9|12314.3|12302.3|12319.3|12307.3|12309.3|12297.3|255
1626280200000|2021-07-14 16:30:00|12313.4|12301.4|12307.5|12295.5|12319.3|12307.3|12307.4|12295.4|254
1626280500000|2021-07-14 16:35:00|12305|12293|12296.8|12284.8|12307.8|12295.8|12289|12277|412
1626280800000|2021-07-14 16:40:00|12294.9|12282.9|12294.7|12282.7|12299.3|12287.3|12288|12276|221
1626281100000|2021-07-14 16:45:00|12293.7|12281.7|12295.9|12283.9|12296.2|12284.2|12291.9|12279.9|225
1626281400000|2021-07-14 16:50:00|12295.6|12283.6|12308.5|12296.5|12311|12299|12293.8|12281.8|202
1626281700000|2021-07-14 16:55:00|12309.7|12297.7|12306.7|12294.7|12316|12304|12306.7|12294.7|265
1626282000000|2021-07-14 17:00:00|12306.3|12294.3|12304.8|12292.8|12308.2|12296.2|12298.8|12286.8|184
1626282300000|2021-07-14 17:05:00|12305.1|12293.1|12295.7|12283.7|12310.1|12298.1|12288.9|12276.9|290
1626282600000|2021-07-14 17:10:00|12297.3|12285.3|12306.4|12294.4|12306.7|12294.7|12289.8|12277.8|242
1626282900000|2021-07-14 17:15:00|12303.6|12291.6|12303|12291|12306.7|12294.7|12299.2|12287.2|125
1626283200000|2021-07-14 17:20:00|12303.9|12291.9|12301.5|12289.5|12307.7|12295.7|12298.3|12286.3|216
1626283500000|2021-07-14 17:25:00|12301.2|12289.2|12280.6|12268.6|12301.2|12289.2|12272.7|12260.7|327
1626283800000|2021-07-14 17:30:00|12282.8|12270.8|12289.3|12277.3|12293.4|12281.4|12281.8|12269.8|211
1626284100000|2021-07-14 17:35:00|12288.4|12276.4|12294.4|12282.4|12297.5|12285.5|12285.6|12273.6|242
1626284400000|2021-07-14 17:40:00|12293.4|12281.4|12288.2|12276.2|12294.7|12282.7|12287.2|12275.2|234
1626284700000|2021-07-14 17:45:00|12288.5|12276.5|12280.5|12268.5|12293.2|12281.2|12280.1|12268.1|726
1626285000000|2021-07-14 17:50:00|12282.3|12270.3|12281|12269|12283.5|12271.5|12268.6|12256.6|655
1626285300000|2021-07-14 17:55:00|12280.7|12268.7|12273.3|12261.3|12280.7|12268.7|12265.8|12253.8|2123
1626285600000|2021-07-14 18:00:00|12273.6|12261.6|12274.6|12262.6|12281.7|12269.7|12267|12255|842
1626355800000|2021-07-15 13:30:00|12290|12278|12289.9|12277.9|12313.3|12301.3|12276.6|12264.6|649
1626356100000|2021-07-15 13:35:00|12289|12277|12257.4|12245.4|12294.6|12282.6|12254.6|12242.6|495
1626356400000|2021-07-15 13:40:00|12257.1|12245.1|12254.2|12242.2|12268.4|12256.4|12251.2|12239.2|232
1626356700000|2021-07-15 13:45:00|12253.2|12241.2|12241.9|12229.9|12253.2|12241.2|12236.7|12224.7|339
1626357000000|2021-07-15 13:50:00|12239.8|12227.8|12235.5|12223.5|12252.3|12240.3|12234.2|12222.2|165
1626357300000|2021-07-15 13:55:00|12236.7|12224.7|12253.1|12241.1|12257.7|12245.7|12232.9|12220.9|261
1626357600000|2021-07-15 14:00:00|12250.2|12238.2|12235.6|12223.6|12251.2|12239.2|12233.4|12221.4|199
1626357900000|2021-07-15 14:05:00|12235.9|12223.9|12253.9|12241.9|12265.5|12253.5|12234.7|12222.7|178
1626358200000|2021-07-15 14:10:00|12255.9|12243.9|12259.3|12247.3|12261.5|12249.5|12245|12233|87
1626358500000|2021-07-15 14:15:00|12260.2|12248.2|12259.2|12247.2|12267.2|12255.2|12255.1|12243.1|144
1626358800000|2021-07-15 14:20:00|12261.7|12249.7|12258.5|12246.5|12263.5|12251.5|12252.3|12240.3|94
1626359100000|2021-07-15 14:25:00|12257.3|12245.3|12259.7|12247.7|12264.7|12252.7|12254.5|12242.5|101
1626359400000|2021-07-15 14:30:00|12260.7|12248.7|12280.9|12268.9|12284.1|12272.1|12260.7|12248.7|249
1626359700000|2021-07-15 14:35:00|12281.8|12269.8|12281.5|12269.5|12285.5|12273.5|12273.8|12261.8|375
1626360000000|2021-07-15 14:40:00|12279|12267|12281.7|12269.7|12288.7|12276.7|12276.4|12264.4|139
1626360300000|2021-07-15 14:45:00|12283.8|12271.8|12266.4|12254.4|12284.2|12272.2|12260.5|12248.5|132
1626360600000|2021-07-15 14:50:00|12265.5|12253.5|12268.3|12256.3|12270.2|12258.2|12262.4|12250.4|69
1626360900000|2021-07-15 14:55:00|12267.1|12255.1|12284|12272|12284.9|12272.9|12263.6|12251.6|152
1626361200000|2021-07-15 15:00:00|12285.3|12273.3|12288.7|12276.7|12291.2|12279.2|12275.3|12263.3|140
1626361500000|2021-07-15 15:05:00|12289.6|12277.6|12282.2|12270.2|12289.9|12277.9|12276.2|12264.2|118
1626361800000|2021-07-15 15:10:00|12281.3|12269.3|12272.3|12260.3|12281.3|12269.3|12266|12254|133
1626362100000|2021-07-15 15:15:00|12273.2|12261.2|12287|12275|12288.2|12276.2|12271.4|12259.4|105
1626362400000|2021-07-15 15:20:00|12287.9|12275.9|12296.7|12284.7|12296.7|12284.7|12276.4|12264.4|92
1626362700000|2021-07-15 15:25:00|12295.7|12283.7|12300.8|12288.8|12316.7|12304.7|12295.4|12283.4|231
1626363000000|2021-07-15 15:30:00|12302.9|12290.9|12316.5|12304.5|12316.5|12304.5|12295.8|12283.8|106
1626363300000|2021-07-15 15:35:00|12319|12307|12292.5|12280.5|12319|12307|12292.5|12280.5|163
1626363600000|2021-07-15 15:40:00|12292.9|12280.9|12294.1|12282.1|12303.2|12291.2|12291.3|12279.3|103
1626363900000|2021-07-15 15:45:00|12294.5|12282.5|12287.9|12275.9|12295.7|12283.7|12286.7|12274.7|47
1626364200000|2021-07-15 15:50:00|12285.4|12273.4|12284.8|12272.8|12287.8|12275.8|12278.8|12266.8|121
1626364500000|2021-07-15 15:55:00|12283.5|12271.5|12282|12270|12289.1|12277.1|12281.6|12269.6|112
1626364800000|2021-07-15 16:00:00|12284.1|12272.1|12282.3|12270.3|12284.2|12272.2|12276.6|12264.6|141
1626365100000|2021-07-15 16:05:00|12279.8|12267.8|12271|12259|12281.7|12269.7|12271|12259|121
1626365400000|2021-07-15 16:10:00|12270.1|12258.1|12274.8|12262.8|12276.6|12264.6|12264.2|12252.2|109
1626365700000|2021-07-15 16:15:00|12274.5|12262.5|12263.9|12251.9|12276.6|12264.6|12261.4|12249.4|221
1626366000000|2021-07-15 16:20:00|12262.7|12250.7|12266.8|12254.8|12268.9|12256.9|12254.3|12242.3|280
1626366300000|2021-07-15 16:25:00|12268|12256|12264.3|12252.3|12270.5|12258.5|12259.3|12247.3|84
1626366600000|2021-07-15 16:30:00|12262.7|12250.7|12261.7|12249.7|12263|12251|12253|12241|163
1626366900000|2021-07-15 16:35:00|12260.8|12248.8|12265.5|12253.5|12268|12256|12259.2|12247.2|125
1626367200000|2021-07-15 16:40:00|12268|12256|12269.9|12257.9|12269.9|12257.9|12264.5|12252.5|133
1626367500000|2021-07-15 16:45:00|12267.4|12255.4|12269.3|12257.3|12270.9|12258.9|12265.9|12253.9|56
1626367800000|2021-07-15 16:50:00|12268.1|12256.1|12270.6|12258.6|12273.1|12261.1|12268.1|12256.1|55
1626368100000|2021-07-15 16:55:00|12270.9|12258.9|12274.1|12262.1|12275.6|12263.6|12268.1|12256.1|155
1626368400000|2021-07-15 17:00:00|12275|12263|12267.2|12255.2|12275|12263|12265|12253|82
1626368700000|2021-07-15 17:05:00|12266.8|12254.8|12263.5|12251.5|12266.8|12254.8|12259.7|12247.7|137
1626369000000|2021-07-15 17:10:00|12263.2|12251.2|12263.9|12251.9|12270.2|12258.2|12260.7|12248.7|94
1626369300000|2021-07-15 17:15:00|12262.7|12250.7|12260.9|12248.9|12264.3|12252.3|12256.4|12244.4|82
1626369600000|2021-07-15 17:20:00|12261.8|12249.8|12254|12242|12261.8|12249.8|12254|12242|68
1626369900000|2021-07-15 17:25:00|12255.2|12243.2|12258.3|12246.3|12261.8|12249.8|12255.2|12243.2|102
1626370200000|2021-07-15 17:30:00|12258.7|12246.7|12259|12247|12261.5|12249.5|12255.8|12243.8|88
1626370500000|2021-07-15 17:35:00|12258.7|12246.7|12258|12246|12258.7|12246.7|12253.4|12241.4|139
1626370800000|2021-07-15 17:40:00|12257.7|12245.7|12255.6|12243.6|12259|12247|12253.1|12241.1|152
1626371100000|2021-07-15 17:45:00|12255.2|12243.2|12258.1|12246.1|12258.1|12246.1|12252.8|12240.8|229
1626371400000|2021-07-15 17:50:00|12256.9|12244.9|12261|12249|12265.3|12253.3|12256.9|12244.9|242
1626371700000|2021-07-15 17:55:00|12261.9|12249.9|12258.8|12246.8|12272.8|12260.8|12258.5|12246.5|952
1626372000000|2021-07-15 18:00:00|12258.5|12246.5|12268.8|12256.8|12274.7|12262.7|12258.5|12246.5|397
1626442200000|2021-07-16 13:30:00|12288.3|12276.3|12284.5|12272.5|12307|12295|12283.3|12270.5|360
1626442500000|2021-07-16 13:35:00|12284.2|12272.2|12282.3|12270.3|12284.2|12272.2|12265.4|12253.4|204
1626442800000|2021-07-16 13:40:00|12283.2|12271.2|12296.9|12284.9|12306.7|12294.7|12281.4|12269.4|200
1626443100000|2021-07-16 13:45:00|12294.1|12282.1|12291.2|12279.2|12294.4|12282.4|12282.3|12270.3|180
1626443400000|2021-07-16 13:50:00|12292.1|12280.1|12300.9|12288.9|12300.9|12288.9|12285|12273|96
1626443700000|2021-07-16 13:55:00|12300|12288|12290.6|12278.6|12306.6|12294.6|12287.2|12275.2|142
1626444000000|2021-07-16 14:00:00|12290.9|12278.9|12277.6|12265.6|12292.4|12280.4|12277.2|12265.2|139
1626444300000|2021-07-16 14:05:00|12277.2|12265.2|12299.2|12287.2|12299.6|12287.6|12269.7|12257.7|87
1626444600000|2021-07-16 14:10:00|12301|12289|12315.3|12303.3|12319.1|12307.1|12296.5|12284.5|127
1626444900000|2021-07-16 14:15:00|12315|12303|12308.6|12296.6|12321.6|12309.6|12308.6|12296.6|145
1626445200000|2021-07-16 14:20:00|12308.9|12296.9|12293.4|12281.4|12309.8|12297.8|12293|12281|166
1626445500000|2021-07-16 14:25:00|12293|12281|12282.4|12270.4|12293|12281|12280.6|12268.6|87
1626445800000|2021-07-16 14:30:00|12281.1|12269.1|12270.8|12258.8|12288.6|12276.6|12268.3|12256.3|111
1626446100000|2021-07-16 14:35:00|12269.9|12257.9|12285.5|12273.5|12289.8|12277.8|12267|12255|136
1626446400000|2021-07-16 14:40:00|12285.1|12273.1|12287.3|12275.3|12289.1|12277.1|12271.4|12259.4|107
1626446700000|2021-07-16 14:45:00|12286|12274|12279.3|12267.3|12286|12274|12266.4|12254.4|209
1626447000000|2021-07-16 14:50:00|12279.6|12267.6|12261.5|12249.5|12279.6|12267.6|12261.4|12249.4|173
1626447300000|2021-07-16 14:55:00|12261.1|12249.1|12270.8|12258.8|12270.8|12258.8|12261.1|12249.1|201
1626447600000|2021-07-16 15:00:00|12269.5|12257.5|12261.5|12249.5|12269.5|12257.5|12253.3|12241.3|159
1626447900000|2021-07-16 15:05:00|12262.4|12250.4|12253.7|12241.7|12266.5|12254.5|12249.4|12237.4|117
1626448200000|2021-07-16 15:10:00|12250.6|12238.6|12272.1|12260.1|12272.1|12260.1|12249.8|12237.8|103
1626448500000|2021-07-16 15:15:00|12271.4|12259.4|12262.7|12250.7|12271.4|12259.4|12256.4|12244.4|73
1626448800000|2021-07-16 15:20:00|12264.3|12252.3|12265.6|12253.6|12275.5|12263.5|12260.5|12248.5|205
1626449100000|2021-07-16 15:25:00|12265.9|12253.9|12277.6|12265.6|12281.3|12269.3|12265.6|12253.6|208
1626449400000|2021-07-16 15:30:00|12276.7|12264.7|12276.3|12264.3|12278.5|12266.5|12273.8|12261.8|63
1626449700000|2021-07-16 15:35:00|12276|12264|12278.2|12266.2|12278.2|12266.2|12269.7|12257.7|65
1626450000000|2021-07-16 15:40:00|12277.3|12265.3|12278.9|12266.9|12283.5|12271.5|12275.3|12263.3|78
1626450300000|2021-07-16 15:45:00|12278.5|12266.5|12279.3|12267.3|12284.6|12272.6|12275.5|12263.5|297
1626450600000|2021-07-16 15:50:00|12279.6|12267.6|12271.8|12259.8|12279.6|12267.6|12271.1|12259.1|228
1626450900000|2021-07-16 15:55:00|12271.5|12259.5|12274.7|12262.7|12274.7|12262.7|12267.6|12255.6|88
1626451200000|2021-07-16 16:00:00|12272.6|12260.6|12272.4|12260.4|12279.7|12267.7|12270.1|12258.1|98
1626451500000|2021-07-16 16:05:00|12272.1|12260.1|12257.4|12245.4|12272.4|12260.4|12257.4|12245.4|155
1626451800000|2021-07-16 16:10:00|12258.2|12246.2|12259.4|12247.4|12260.5|12248.5|12254.1|12242.1|105
1626452100000|2021-07-16 16:15:00|12259.1|12247.1|12264.1|12252.1|12268.7|12256.7|12254.1|12242.1|87
1626452400000|2021-07-16 16:20:00|12261.6|12249.6|12257.5|12245.5|12262.5|12250.5|12256.3|12244.3|112
1626452700000|2021-07-16 16:25:00|12258.4|12246.4|12253.1|12241.1|12261.3|12249.3|12250.9|12238.9|120
1626453000000|2021-07-16 16:30:00|12251.3|12239.3|12237.8|12225.8|12252.4|12240.4|12235.3|12223.3|334
1626453300000|2021-07-16 16:35:00|12236.5|12224.5|12234.9|12222.9|12241.4|12229.4|12228.9|12216.9|190
1626453600000|2021-07-16 16:40:00|12234.6|12222.6|12225|12213|12234.6|12222.6|12222.1|12210.1|143
1626453900000|2021-07-16 16:45:00|12224.1|12212.1|12225|12213|12227.9|12215.9|12222.1|12210.1|129
1626454200000|2021-07-16 16:50:00|12224.7|12212.7|12223.1|12211.1|12232.5|12220.5|12222.2|12210.2|72
1626454500000|2021-07-16 16:55:00|12223.4|12211.4|12217.2|12205.2|12223.4|12211.4|12217.2|12205.2|109
1626454800000|2021-07-16 17:00:00|12219|12207|12205.8|12193.8|12219|12207|12203.3|12191.3|136
1626455100000|2021-07-16 17:05:00|12206.2|12194.2|12213.7|12201.7|12214.4|12202.4|12202.6|12190.6|81
1626455400000|2021-07-16 17:10:00|12214.1|12202.1|12214.1|12202.1|12224.4|12212.4|12213.4|12201.4|93
1626455700000|2021-07-16 17:15:00|12212.8|12200.8|12209.5|12197.5|12212.9|12200.9|12207|12195|68
1626456000000|2021-07-16 17:20:00|12209.1|12197.1|12206.7|12194.7|12212|12200|12205.8|12193.8|78
1626456300000|2021-07-16 17:25:00|12204.2|12192.2|12207.7|12195.7|12207.7|12195.7|12202.7|12190.7|85
1626456600000|2021-07-16 17:30:00|12208.1|12196.1|12214.2|12202.2|12214.2|12202.2|12204|12192|104
1626456900000|2021-07-16 17:35:00|12213.5|12201.5|12206.4|12194.4|12213.5|12201.5|12203.5|12191.5|275
1626457200000|2021-07-16 17:40:00|12206|12194|12203.6|12191.6|12208.9|12196.9|12203.5|12191.5|135
1626457500000|2021-07-16 17:45:00|12203.9|12191.9|12194.3|12182.3|12203.9|12191.9|12192.2|12180.2|217
1626457800000|2021-07-16 17:50:00|12189.7|12177.7|12186.5|12174.5|12191.4|12179.4|12185.7|12173.7|347
1626458100000|2021-07-16 17:55:00|12187.2|12175.2|12175.1|12163.1|12191.9|12179.9|12174.7|12162.7|688
1626458400000|2021-07-16 18:00:00|12174.7|12162.7|12181.7|12169.7|12186.2|12174.2|12174.7|12162.7|469
1626458700000|2021-07-16 18:05:00|12181.4|12169.4|12181.4|12169.4|12181.4|12169.4|12181.4|12169.4|0
1626701400000|2021-07-19 13:30:00|12197.1|12185.1|12148.8|12136.8|12197.1|12185.1|12143|12131|665
1626701700000|2021-07-19 13:35:00|12149.3|12137.3|12137.6|12125.6|12154.3|12142.3|12129.7|12117.7|442
1626702000000|2021-07-19 13:40:00|12137.2|12125.2|12131|12119|12139.7|12127.7|12125.2|12113.2|645
1626702300000|2021-07-19 13:45:00|12130.2|12118.2|12135.6|12123.6|12144.4|12132.4|12120.2|12108.2|564
1626702600000|2021-07-19 13:50:00|12133.9|12121.9|12126.1|12114.1|12157.7|12145.7|12125.2|12113.2|420
1626702900000|2021-07-19 13:55:00|12125.2|12113.2|12117.8|12105.8|12131.1|12119.1|12117.8|12105.8|318
1626703200000|2021-07-19 14:00:00|12119.8|12107.8|12122|12110|12123.6|12111.6|12113.2|12101.2|498
1626703500000|2021-07-19 14:05:00|12121.1|12109.1|12125.7|12113.7|12129.1|12117.1|12112.4|12100.4|376
1626703800000|2021-07-19 14:10:00|12124.9|12112.9|12111.2|12099.2|12131.2|12119.2|12100.3|12088.3|362
1626704100000|2021-07-19 14:15:00|12109.9|12097.9|12136.2|12124.2|12150|12138|12105.8|12093.8|326
1626704400000|2021-07-19 14:20:00|12137|12125|12135.8|12123.8|12147.1|12135.1|12132.9|12120.9|257
1626704700000|2021-07-19 14:25:00|12134.6|12122.6|12117.1|12105.1|12134.6|12122.6|12105|12093|235
1626705000000|2021-07-19 14:30:00|12115.8|12103.8|12104.2|12092.2|12115.8|12103.8|12096.3|12084.3|298
1626705300000|2021-07-19 14:35:00|12107.1|12095.1|12112.6|12100.6|12114.6|12102.6|12098.8|12086.8|317
1626705600000|2021-07-19 14:40:00|12111.7|12099.7|12114.7|12102.7|12124.7|12112.7|12106.3|12094.3|219
1626705900000|2021-07-19 14:45:00|12113|12101|12123|12111|12123|12111|12107.6|12095.6|198
1626706200000|2021-07-19 14:50:00|12125.5|12113.5|12108.9|12096.9|12125.5|12113.5|12104.3|12092.3|219
1626706500000|2021-07-19 14:55:00|12110.1|12098.1|12105.2|12093.2|12110.1|12098.1|12096.4|12084.4|349
1626706800000|2021-07-19 15:00:00|12103.5|12091.5|12118.1|12106.1|12121.4|12109.4|12090.2|12078.2|250
1626707100000|2021-07-19 15:05:00|12116|12104|12103.6|12091.6|12116.5|12104.5|12103.6|12091.6|112
1626707400000|2021-07-19 15:10:00|12105.2|12093.2|12098.6|12086.6|12109.8|12097.8|12098.2|12086.2|262
1626707700000|2021-07-19 15:15:00|12098.2|12086.2|12105.3|12093.3|12111.5|12099.5|12091.5|12079.5|250
1626708000000|2021-07-19 15:20:00|12104.9|12092.9|12093.2|12081.2|12105.3|12093.3|12093.2|12081.2|200
1626708300000|2021-07-19 15:25:00|12092.8|12080.8|12095.8|12083.8|12101.6|12089.6|12092.4|12080.4|324
1626708600000|2021-07-19 15:30:00|12096.6|12084.6|12096.6|12084.6|12108.3|12096.3|12093.3|12081.3|197
1626708900000|2021-07-19 15:35:00|12095.8|12083.8|12096.2|12084.2|12099.1|12087.1|12091.2|12079.2|203
1626709200000|2021-07-19 15:40:00|12097.5|12085.5|12102.1|12090.1|12103.3|12091.3|12097.1|12085.1|90
1626709500000|2021-07-19 15:45:00|12101.3|12089.3|12098.4|12086.4|12102.5|12090.5|12096.3|12084.3|151
1626709800000|2021-07-19 15:50:00|12098.8|12086.8|12110.1|12098.1|12113.8|12101.8|12095.9|12083.9|166
1626710100000|2021-07-19 15:55:00|12109.6|12097.6|12105.1|12093.1|12110.1|12098.1|12097.1|12085.1|119
1626710400000|2021-07-19 16:00:00|12104.7|12092.7|12102.6|12090.6|12104.7|12092.7|12094.7|12082.7|267
1626710700000|2021-07-19 16:05:00|12101.8|12089.8|12104.7|12092.7|12111|12099|12100.1|12088.1|153
1626711000000|2021-07-19 16:10:00|12106.4|12094.4|12114.8|12102.8|12119.3|12107.3|12104.3|12092.3|207
1626711300000|2021-07-19 16:15:00|12115.6|12103.6|12127.3|12115.3|12138.9|12126.9|12111.4|12099.4|171
1626711600000|2021-07-19 16:20:00|12129|12117|12152.3|12140.3|12157.3|12145.3|12111.9|12099.9|194
1626711900000|2021-07-19 16:25:00|12150.2|12138.2|12141.5|12129.5|12159.8|12147.8|12134.8|12122.8|151
1626712200000|2021-07-19 16:30:00|12144|12132|12136.5|12124.5|12149|12137|12134.5|12122.5|145
1626712500000|2021-07-19 16:35:00|12135.7|12123.7|12132|12120|12143.6|12131.6|12128.6|12116.6|92
1626712800000|2021-07-19 16:40:00|12130.3|12118.3|12124.5|12112.5|12137|12125|12122.8|12110.8|102
1626713100000|2021-07-19 16:45:00|12125.3|12113.3|12135.8|12123.8|12135.8|12123.8|12120.3|12108.3|146
1626713400000|2021-07-19 16:50:00|12135.4|12123.4|12141.6|12129.6|12146.2|12134.2|12127.5|12115.5|141
1626713700000|2021-07-19 16:55:00|12141.2|12129.2|12139.6|12127.6|12151.6|12139.6|12137.5|12125.5|120
1626714000000|2021-07-19 17:00:00|12139.2|12127.2|12120|12108|12142.1|12130.1|12120|12108|100
1626714300000|2021-07-19 17:05:00|12120.9|12108.9|12133.8|12121.8|12133.8|12121.8|12117.5|12105.5|142
1626714600000|2021-07-19 17:10:00|12133.4|12121.4|12124.7|12112.7|12133.8|12121.8|12124.6|12112.6|101
1626714900000|2021-07-19 17:15:00|12125.5|12113.5|12122.2|12110.2|12136.8|12124.8|12121.8|12109.8|83
1626715200000|2021-07-19 17:20:00|12123.9|12111.9|12126.4|12114.4|12133.9|12121.9|12122.2|12110.2|80
1626715500000|2021-07-19 17:25:00|12128.9|12116.9|12133.9|12121.9|12136|12124|12121.8|12109.8|72
1626715800000|2021-07-19 17:30:00|12132.2|12120.2|12136.9|12124.9|12138.5|12126.5|12131.4|12119.4|101
1626716100000|2021-07-19 17:35:00|12136|12124|12147.7|12135.7|12149|12137|12129.8|12117.8|129
1626716400000|2021-07-19 17:40:00|12146.9|12134.9|12172.3|12160.3|12184|12172|12146.9|12134.9|263
1626716700000|2021-07-19 17:45:00|12173.2|12161.2|12197.4|12185.4|12199.9|12187.9|12171.1|12159.1|141
1626717000000|2021-07-19 17:50:00|12196.1|12184.1|12183.6|12171.6|12202.4|12190.4|12174|12162|227
1626717300000|2021-07-19 17:55:00|12187|12175|12197|12185|12201.6|12189.6|12172.4|12160.4|738
1626717600000|2021-07-19 18:00:00|12195.7|12183.7|12185.4|12173.4|12201.2|12189.2|12184.1|12172.1|222
1626787800000|2021-07-20 13:30:00|12194.4|12182.4|12186.4|12174.4|12226.1|12214.1|12172.6|12160.6|504
1626788100000|2021-07-20 13:35:00|12187.6|12175.6|12168.8|12156.8|12200.2|12188.2|12162.9|12150.9|361
1626788400000|2021-07-20 13:40:00|12169.6|12157.6|12155.4|12143.4|12172.9|12160.9|12155.4|12143.4|136
1626788700000|2021-07-20 13:45:00|12155.8|12143.8|12158|12146|12169|12157|12155.8|12143.8|239
1626789000000|2021-07-20 13:50:00|12158.8|12146.8|12168.7|12156.7|12171.2|12159.2|12155.4|12143.4|179
1626789300000|2021-07-20 13:55:00|12169.5|12157.5|12155.4|12143.4|12181.2|12169.2|12154.6|12142.6|227
1626789600000|2021-07-20 14:00:00|12152.9|12140.9|12164.3|12152.3|12170.1|12158.1|12150.4|12138.4|131
1626789900000|2021-07-20 14:05:00|12165.1|12153.1|12160.9|12148.9|12165.1|12153.1|12154.7|12142.7|149
1626790200000|2021-07-20 14:10:00|12160.5|12148.5|12145|12133|12160.5|12148.5|12134.5|12122.5|289
1626790500000|2021-07-20 14:15:00|12145.8|12133.8|12151.7|12139.7|12154.5|12142.5|12144.5|12132.5|159
1626790800000|2021-07-20 14:20:00|12152.1|12140.1|12157.2|12145.2|12161.3|12149.3|12148.8|12136.8|118
1626791100000|2021-07-20 14:25:00|12160.5|12148.5|12153.1|12141.1|12162.2|12150.2|12150.6|12138.6|125
1626791400000|2021-07-20 14:30:00|12152.7|12140.7|12168.2|12156.2|12175.3|12163.3|12150.6|12138.6|164
1626791700000|2021-07-20 14:35:00|12167.4|12155.4|12177.4|12165.4|12177.8|12165.8|12166.5|12154.5|70
1626792000000|2021-07-20 14:40:00|12176.6|12164.6|12165.4|12153.4|12178.3|12166.3|12161.6|12149.6|99
1626792300000|2021-07-20 14:45:00|12164.1|12152.1|12154.9|12142.9|12166.7|12154.7|12152.9|12140.9|138
1626792600000|2021-07-20 14:50:00|12154.5|12142.5|12156.2|12144.2|12159.5|12147.5|12149.6|12137.6|81
1626792900000|2021-07-20 14:55:00|12155.7|12143.7|12166.2|12154.2|12170|12158|12153.2|12141.2|90
1626793200000|2021-07-20 15:00:00|12167.1|12155.1|12163.3|12151.3|12169.6|12157.6|12157.5|12145.5|67
1626793500000|2021-07-20 15:05:00|12162.9|12150.9|12157.5|12145.5|12162.9|12150.9|12155.8|12143.8|92
1626793800000|2021-07-20 15:10:00|12156.7|12144.7|12169.6|12157.6|12170.9|12158.9|12156.7|12144.7|86
1626794100000|2021-07-20 15:15:00|12168.8|12156.8|12188.8|12176.8|12189.2|12177.2|12165.9|12153.9|116
1626794400000|2021-07-20 15:20:00|12188.4|12176.4|12217.3|12205.3|12220.5|12208.5|12188.4|12176.4|346
1626794700000|2021-07-20 15:25:00|12216.9|12204.9|12219.1|12207.1|12226|12214|12204.9|12192.9|208
1626795000000|2021-07-20 15:30:00|12217.5|12205.5|12215.1|12203.1|12234.9|12222.9|12215.1|12203.1|240
1626795300000|2021-07-20 15:35:00|12214.6|12202.6|12218.3|12206.3|12224.6|12212.6|12213.8|12201.8|202
1626795600000|2021-07-20 15:40:00|12217.1|12205.1|12214.6|12202.6|12221.7|12209.7|12212.9|12200.9|95
1626795900000|2021-07-20 15:45:00|12215.4|12203.4|12197.1|12185.1|12219.2|12207.2|12197.1|12185.1|95
1626796200000|2021-07-20 15:50:00|12194.6|12182.6|12183|12171|12195.1|12183.1|12179.7|12167.7|123
1626796500000|2021-07-20 15:55:00|12182.5|12170.5|12177.5|12165.5|12183|12171|12172.1|12160.1|82
1626796800000|2021-07-20 16:00:00|12176.3|12164.3|12170|12158|12176.3|12164.3|12168.7|12156.7|43
1626797100000|2021-07-20 16:05:00|12169.2|12157.2|12155.2|12143.2|12169.2|12157.2|12155.2|12143.2|117
1626797400000|2021-07-20 16:10:00|12155.7|12143.7|12156.9|12144.9|12165.3|12153.3|12155.2|12143.2|101
1626797700000|2021-07-20 16:15:00|12156.1|12144.1|12183.6|12171.6|12185.6|12173.6|12156.1|12144.1|116
1626798000000|2021-07-20 16:20:00|12184|12172|12187|12175|12199.5|12187.5|12183.6|12171.6|87
1626798300000|2021-07-20 16:25:00|12186.6|12174.6|12188.7|12176.7|12192.4|12180.4|12186.1|12174.1|70
1626798600000|2021-07-20 16:30:00|12189.5|12177.5|12191.8|12179.8|12194.6|12182.6|12185.4|12173.4|88
1626798900000|2021-07-20 16:35:00|12194.3|12182.3|12181.8|12169.8|12195.5|12183.5|12180.2|12168.2|92
1626799200000|2021-07-20 16:40:00|12181|12169|12183.6|12171.6|12183.6|12171.6|12177.3|12165.3|72
1626799500000|2021-07-20 16:45:00|12182.8|12170.8|12182|12170|12182.8|12170.8|12175.7|12163.7|146
1626799800000|2021-07-20 16:50:00|12184.1|12172.1|12185.9|12173.9|12190.9|12178.9|12182.1|12170.1|66
1626800100000|2021-07-20 16:55:00|12185.1|12173.1|12178.4|12166.4|12186.3|12174.3|12176.6|12164.6|122
1626800400000|2021-07-20 17:00:00|12178.8|12166.8|12190.6|12178.6|12191.9|12179.9|12178.4|12166.4|95
1626800700000|2021-07-20 17:05:00|12186.1|12174.1|12182.4|12170.4|12189.9|12177.9|12181.9|12169.9|48
1626801000000|2021-07-20 17:10:00|12182.9|12170.9|12184.1|12172.1|12185.8|12173.8|12181.1|12169.1|103
1626801300000|2021-07-20 17:15:00|12183.6|12171.6|12194.2|12182.2|12198.7|12186.7|12183.6|12171.6|54
1626801600000|2021-07-20 17:20:00|12195|12183|12198.3|12186.3|12198.8|12186.8|12192.1|12180.1|43
1626801900000|2021-07-20 17:25:00|12197.1|12185.1|12188.3|12176.3|12200.4|12188.4|12188.3|12176.3|75
1626802200000|2021-07-20 17:30:00|12189.1|12177.1|12172.8|12160.8|12195.8|12183.8|12172.8|12160.8|113
1626802500000|2021-07-20 17:35:00|12173.6|12161.6|12175.2|12163.2|12180.7|12168.7|12170.2|12158.2|79
1626802800000|2021-07-20 17:40:00|12172.7|12160.7|12186.6|12174.6|12190.8|12178.8|12172.7|12160.7|102
1626803100000|2021-07-20 17:45:00|12185.3|12173.3|12188.3|12176.3|12188.3|12176.3|12177.8|12165.8|73
1626803400000|2021-07-20 17:50:00|12186.7|12174.7|12177.1|12165.1|12191.3|12179.3|12177.1|12165.1|73
1626803700000|2021-07-20 17:55:00|12175|12163|12162.1|12150.1|12177.5|12165.5|12146|12134|551
1626804000000|2021-07-20 18:00:00|12161.7|12149.7|12156.7|12144.7|12165.1|12153.1|12148.8|12136.8|396
1626874200000|2021-07-21 13:30:00|12169.9|12157.9|12161.3|12149.3|12182.2|12170.2|12158.9|12144.8|273
1626874500000|2021-07-21 13:35:00|12160.8|12148.8|12163|12151|12186.1|12174.1|12159.9|12147.9|211
1626874800000|2021-07-21 13:40:00|12163.8|12151.8|12176.3|12164.3|12187.8|12175.8|12160|12148|151
1626875100000|2021-07-21 13:45:00|12175.9|12163.9|12207.5|12195.5|12207.5|12195.5|12174.6|12162.6|201
1626875400000|2021-07-21 13:50:00|12208|12196|12193.4|12181.4|12213.9|12201.9|12193.4|12181.4|165
1626875700000|2021-07-21 13:55:00|12192.2|12180.2|12160.5|12148.5|12199.5|12187.5|12159.4|12147.4|217
1626876000000|2021-07-21 14:00:00|12161|12149|12165.8|12153.8|12167.6|12155.6|12155.8|12143.8|162
1626876300000|2021-07-21 14:05:00|12164.5|12152.5|12153.1|12141.1|12164.5|12152.5|12147.5|12135.5|322
1626876600000|2021-07-21 14:10:00|12153.9|12141.9|12151|12139|12158.2|12146.2|12144.7|12132.7|160
1626876900000|2021-07-21 14:15:00|12150.7|12138.7|12147.6|12135.6|12154|12142|12143.9|12131.9|320
1626877200000|2021-07-21 14:20:00|12146.8|12134.8|12134.6|12122.6|12146.8|12134.8|12132.1|12120.1|390
1626877500000|2021-07-21 14:25:00|12137.1|12125.1|12136.6|12124.6|12142.9|12130.9|12128.7|12116.7|253
1626877800000|2021-07-21 14:30:00|12138.7|12126.7|12129.2|12117.2|12138.7|12126.7|12122.9|12110.9|330
1626878100000|2021-07-21 14:35:00|12128.7|12116.7|12151.7|12139.7|12159|12147|12127.9|12115.9|327
1626878400000|2021-07-21 14:40:00|12151.3|12139.3|12144.2|12132.2|12151.3|12139.3|12135.9|12123.9|130
1626878700000|2021-07-21 14:45:00|12145.2|12133.2|12166.8|12154.8|12171|12159|12138.5|12126.5|139
1626879000000|2021-07-21 14:50:00|12165.9|12153.9|12156.5|12144.5|12178.4|12166.4|12156.5|12144.5|248
1626879300000|2021-07-21 14:55:00|12155.2|12143.2|12147.5|12135.5|12156.3|12144.3|12134.3|12122.3|187
1626879600000|2021-07-21 15:00:00|12148.8|12136.8|12146.7|12134.7|12150.3|12138.3|12138.3|12126.3|126
1626879900000|2021-07-21 15:05:00|12145.5|12133.5|12148.3|12136.3|12151.7|12139.7|12143|12131|88
1626880200000|2021-07-21 15:10:00|12150.7|12138.7|12171.4|12159.4|12171.4|12159.4|12149.5|12137.5|127
1626880500000|2021-07-21 15:15:00|12170.7|12158.7|12163.5|12151.5|12178.5|12166.5|12162.7|12150.7|97
1626880800000|2021-07-21 15:20:00|12164.4|12152.4|12178.9|12166.9|12180.1|12168.1|12160.6|12148.6|110
1626881100000|2021-07-21 15:25:00|12178.1|12166.1|12193.7|12181.7|12193.7|12181.7|12172.3|12160.3|129
1626881400000|2021-07-21 15:30:00|12195.3|12183.3|12179.8|12167.8|12199.2|12187.2|12176|12164|68
1626881700000|2021-07-21 15:35:00|12180.5|12168.5|12177.6|12165.6|12187.3|12175.3|12169.2|12157.2|75
1626882000000|2021-07-21 15:40:00|12178.4|12166.4|12165.9|12153.9|12180.6|12168.6|12165.9|12153.9|43
1626882300000|2021-07-21 15:45:00|12165.5|12153.5|12175.2|12163.2|12177.5|12165.5|12159.2|12147.2|78
1626882600000|2021-07-21 15:50:00|12174.7|12162.7|12161.5|12149.5|12174.7|12162.7|12160.7|12148.7|64
1626882900000|2021-07-21 15:55:00|12162|12150|12192.3|12180.3|12192.3|12180.3|12161.2|12149.2|92
1626883200000|2021-07-21 16:00:00|12191.8|12179.8|12178.5|12166.5|12192.3|12180.3|12173.7|12161.7|68
1626883500000|2021-07-21 16:05:00|12179.3|12167.3|12202.2|12190.2|12205.2|12193.2|12178.5|12166.5|116
1626883800000|2021-07-21 16:10:00|12201.4|12189.4|12207.7|12195.7|12211.5|12199.5|12200.2|12188.2|169
1626884100000|2021-07-21 16:15:00|12206|12194|12220.2|12208.2|12221.3|12209.3|12205.2|12193.2|192
1626884400000|2021-07-21 16:20:00|12219.4|12207.4|12210.7|12198.7|12223|12211|12206.8|12194.8|174
1626884700000|2021-07-21 16:25:00|12210.2|12198.2|12204|12192|12210.7|12198.7|12195.1|12183.1|67
1626885000000|2021-07-21 16:30:00|12203.5|12191.5|12207.4|12195.4|12216.2|12204.2|12202.7|12190.7|83
1626885300000|2021-07-21 16:35:00|12208.2|12196.2|12214|12202|12215.7|12203.7|12205.4|12193.4|68
1626885600000|2021-07-21 16:40:00|12218.2|12206.2|12217.5|12205.5|12220|12208|12214.5|12202.5|75
1626885900000|2021-07-21 16:45:00|12216.7|12204.7|12210.6|12198.6|12221.8|12209.8|12209.3|12197.3|70
1626886200000|2021-07-21 16:50:00|12210.1|12198.1|12214.7|12202.7|12219.4|12207.4|12203.9|12191.9|95
1626886500000|2021-07-21 16:55:00|12213.4|12201.4|12208.6|12196.6|12213.6|12201.6|12203.4|12191.4|123
1626886800000|2021-07-21 17:00:00|12211.1|12199.1|12233.6|12221.6|12234.7|12222.7|12211.1|12199.1|210
1626887100000|2021-07-21 17:05:00|12234.4|12222.4|12234.6|12222.6|12241.3|12229.3|12231.9|12219.9|155
1626887400000|2021-07-21 17:10:00|12233.8|12221.8|12231.3|12219.3|12237.5|12225.5|12230.8|12218.8|77
1626887700000|2021-07-21 17:15:00|12232.1|12220.1|12226.5|12214.5|12232.2|12220.2|12223|12211|127
1626888000000|2021-07-21 17:20:00|12227.3|12215.3|12226.6|12214.6|12233.2|12221.2|12225.4|12213.4|86
1626888300000|2021-07-21 17:25:00|12225.8|12213.8|12215.9|12203.9|12226.6|12214.6|12212.6|12200.6|102
1626888600000|2021-07-21 17:30:00|12215.1|12203.1|12209.2|12197.2|12215.9|12203.9|12200.8|12188.8|125
1626888900000|2021-07-21 17:35:00|12208.7|12196.7|12216.6|12204.6|12218.3|12206.3|12208.7|12196.7|49
1626889200000|2021-07-21 17:40:00|12217|12205|12200.8|12188.8|12217|12205|12198.3|12186.3|76
1626889500000|2021-07-21 17:45:00|12201.3|12189.3|12197.9|12185.9|12204.9|12192.9|12197.4|12185.4|133
1626889800000|2021-07-21 17:50:00|12198.4|12186.4|12209.8|12197.8|12212.6|12200.6|12198.4|12186.4|138
1626890100000|2021-07-21 17:55:00|12209.3|12197.3|12204.3|12192.3|12216.4|12204.4|12198.4|12186.4|447
1626890400000|2021-07-21 18:00:00|12203.4|12191.4|12199.4|12187.4|12210.7|12198.7|12197.4|12185.4|345
1626960600000|2021-07-22 13:30:00|12217.7|12205.7|12241|12229|12241.8|12229.8|12211.1|12199.1|370
1626960900000|2021-07-22 13:35:00|12238.8|12226.8|12237.3|12225.3|12244.7|12232.7|12233.8|12221.8|167
1626961200000|2021-07-22 13:40:00|12236.8|12224.8|12256.4|12244.4|12277.3|12265.3|12236.8|12224.8|167
1626961500000|2021-07-22 13:45:00|12257.6|12245.6|12272.1|12260.1|12279.7|12267.7|12257.6|12245.6|276
1626961800000|2021-07-22 13:50:00|12273.8|12261.8|12280.3|12268.3|12284.5|12272.5|12270.1|12258.1|247
1626962100000|2021-07-22 13:55:00|12281.6|12269.6|12283|12271|12294.7|12282.7|12279.8|12267.8|199
1626962400000|2021-07-22 14:00:00|12286.5|12274.5|12264.5|12252.5|12294|12282|12262.7|12250.7|96
1626962700000|2021-07-22 14:05:00|12267.8|12255.8|12258|12246|12275.1|12263.1|12256.4|12244.4|50
1626963000000|2021-07-22 14:10:00|12258.9|12246.9|12275.7|12263.7|12275.7|12263.7|12258.9|12246.9|72
1626963300000|2021-07-22 14:15:00|12272.4|12260.4|12284.3|12272.3|12286.1|12274.1|12271.6|12259.6|41
1626963600000|2021-07-22 14:20:00|12285.3|12273.3|12306.4|12294.4|12308.2|12296.2|12285.3|12273.3|99
1626963900000|2021-07-22 14:25:00|12306.9|12294.9|12307.9|12295.9|12309.9|12297.9|12305.7|12293.7|223
1626964200000|2021-07-22 14:30:00|12309.9|12297.9|12315.9|12303.9|12319.2|12307.2|12304.5|12292.5|148
1626964500000|2021-07-22 14:35:00|12314.7|12302.7|12321.2|12309.2|12321.7|12309.7|12312.9|12300.9|80
1626964800000|2021-07-22 14:40:00|12321.7|12309.7|12305.7|12293.7|12332.7|12320.7|12305.7|12293.7|97
1626965100000|2021-07-22 14:45:00|12306.2|12294.2|12303|12291|12314.7|12302.7|12301.8|12289.8|161
1626965400000|2021-07-22 14:50:00|12304.6|12292.6|12312.3|12300.3|12316|12304|12301.5|12289.5|100
1626965700000|2021-07-22 14:55:00|12313.1|12301.1|12324|12312|12328.6|12316.6|12312.3|12300.3|57
1626966000000|2021-07-22 15:00:00|12324.8|12312.8|12323.8|12311.8|12329.5|12317.5|12321.3|12309.3|44
1626966300000|2021-07-22 15:05:00|12323|12311|12320.5|12308.5|12334.6|12322.6|12317.6|12305.6|208
1626966600000|2021-07-22 15:10:00|12321.3|12309.3|12299.2|12287.2|12328|12316|12296.1|12284.1|245
1626966900000|2021-07-22 15:15:00|12300|12288|12314.1|12302.1|12315.3|12303.3|12296.7|12284.7|107
1626967200000|2021-07-22 15:20:00|12314.5|12302.5|12318.6|12306.6|12322.4|12310.4|12313.9|12301.9|131
1626967500000|2021-07-22 15:25:00|12319.9|12307.9|12332.4|12320.4|12332.4|12320.4|12314.9|12302.9|99
1626967800000|2021-07-22 15:30:00|12333.6|12321.6|12333.2|12321.2|12337.4|12325.4|12329.9|12317.9|114
1626968100000|2021-07-22 15:35:00|12334.9|12322.9|12318.5|12306.5|12337.4|12325.4|12318|12306|84
1626968400000|2021-07-22 15:40:00|12317.3|12305.3|12323.7|12311.7|12327.3|12315.3|12317.3|12305.3|35
1626968700000|2021-07-22 15:45:00|12323.3|12311.3|12317.8|12305.8|12323.3|12311.3|12314|12302|53
1626969000000|2021-07-22 15:50:00|12317.3|12305.3|12308.5|12296.5|12326.3|12314.3|12308.5|12296.5|157
1626969300000|2021-07-22 15:55:00|12307|12295|12298.7|12286.7|12308.7|12296.7|12297|12285|123
1626969600000|2021-07-22 16:00:00|12300|12288|12303|12291|12313.5|12301.5|12297.9|12285.9|81
1626969900000|2021-07-22 16:05:00|12303.7|12291.7|12316.8|12304.8|12318|12306|12300.5|12288.5|41
1626970200000|2021-07-22 16:10:00|12317.5|12305.5|12317.1|12305.1|12321.3|12309.3|12313.8|12301.8|43
1626970500000|2021-07-22 16:15:00|12318.3|12306.3|12342.8|12330.8|12344|12332|12318.3|12306.3|92
1626970800000|2021-07-22 16:20:00|12343.2|12331.2|12350|12338|12361.4|12349.4|12343.2|12331.2|143
1626971100000|2021-07-22 16:25:00|12350.8|12338.8|12343.3|12331.3|12357.5|12345.5|12342.5|12330.5|146
1626971400000|2021-07-22 16:30:00|12341.6|12329.6|12338.5|12326.5|12349.6|12337.6|12335.1|12323.1|108
1626971700000|2021-07-22 16:35:00|12336|12324|12334.6|12322.6|12338.5|12326.5|12327.6|12315.6|68
1626972000000|2021-07-22 16:40:00|12334.1|12322.1|12330.1|12318.1|12337.9|12325.9|12330.1|12318.1|55
1626972300000|2021-07-22 16:45:00|12330.9|12318.9|12344.9|12332.9|12345.2|12333.2|12330.9|12318.9|37
1626972600000|2021-07-22 16:50:00|12344.4|12332.4|12338.5|12326.5|12344.4|12332.4|12331.9|12319.9|58
1626972900000|2021-07-22 16:55:00|12338.9|12326.9|12338.5|12326.5|12343.5|12331.5|12333.7|12321.7|67
1626973200000|2021-07-22 17:00:00|12341|12329|12347.2|12335.2|12349.5|12337.5|12334.8|12322.8|84
1626973500000|2021-07-22 17:05:00|12349.7|12337.7|12334.5|12322.5|12356.2|12344.2|12333.7|12321.7|66
1626973800000|2021-07-22 17:10:00|12335|12323|12333|12321|12342.5|12330.5|12331.3|12319.3|48
1626974100000|2021-07-22 17:15:00|12332.5|12320.5|12318|12306|12333|12321|12318|12306|71
1626974400000|2021-07-22 17:20:00|12319.3|12307.3|12322.8|12310.8|12323.5|12311.5|12314.3|12302.3|56
1626974700000|2021-07-22 17:25:00|12322|12310|12316.8|12304.8|12326.5|12314.5|12314.8|12302.8|124
1626975000000|2021-07-22 17:30:00|12317.5|12305.5|12316.8|12304.8|12319.3|12307.3|12313.3|12301.3|159
1626975300000|2021-07-22 17:35:00|12317.3|12305.3|12311.8|12299.8|12319.3|12307.3|12304.3|12292.3|65
1626975600000|2021-07-22 17:40:00|12309.3|12297.3|12307.8|12295.8|12311.1|12299.1|12305.6|12293.6|64
1626975900000|2021-07-22 17:45:00|12306.6|12294.6|12313.8|12301.8|12313.8|12301.8|12303.8|12291.8|174
1626976200000|2021-07-22 17:50:00|12316.3|12304.3|12310.7|12298.7|12322.3|12310.3|12310.7|12298.7|295
1626976500000|2021-07-22 17:55:00|12310|12298|12316.5|12304.5|12321.7|12309.7|12300.8|12288.8|440
1626976800000|2021-07-22 18:00:00|12315.2|12303.2|12295.3|12283.3|12320.4|12308.4|12295.3|12281.4|339
1627047000000|2021-07-23 13:30:00|12355.7|12343.7|12310.9|12298.9|12355.7|12343.7|12300.2|12288.2|244
1627047300000|2021-07-23 13:35:00|12311.7|12299.7|12320.7|12308.7|12331.7|12319.7|12296|12284|178
1627047600000|2021-07-23 13:40:00|12320|12308|12333.3|12321.3|12350.3|12335.5|12317|12305|123
1627047900000|2021-07-23 13:45:00|12334.5|12322.5|12389.8|12377.8|12393|12381|12334.5|12322.5|259
1627048200000|2021-07-23 13:50:00|12390.3|12378.3|12366.3|12354.3|12391.3|12379.3|12362.6|12350.6|180
1627048500000|2021-07-23 13:55:00|12367.1|12355.1|12372.9|12360.9|12377.6|12365.6|12361.3|12349.3|54
1627048800000|2021-07-23 14:00:00|12373.4|12361.4|12392.6|12380.6|12397.6|12385.6|12372.1|12360.1|190
1627049100000|2021-07-23 14:05:00|12392.4|12380.4|12397.6|12385.6|12405.1|12393.1|12387.9|12375.9|533
1627049400000|2021-07-23 14:10:00|12396.9|12384.9|12386.4|12374.4|12396.9|12384.9|12375.7|12363.7|171
1627049700000|2021-07-23 14:15:00|12387.2|12375.2|12378|12366|12397.2|12385.2|12373.7|12361.7|87
1627050000000|2021-07-23 14:20:00|12379.2|12367.2|12361.5|12349.5|12380|12368|12358.5|12346.5|88
1627050300000|2021-07-23 14:25:00|12362|12350|12349.8|12337.8|12364.5|12352.5|12347.3|12335.3|82
1627050600000|2021-07-23 14:30:00|12350.5|12338.5|12357.3|12345.3|12363.3|12351.3|12342.3|12330.3|105
1627050900000|2021-07-23 14:35:00|12354.8|12342.8|12338.6|12326.6|12359.1|12347.1|12337.8|12325.8|78
1627051200000|2021-07-23 14:40:00|12340.3|12328.3|12318.4|12306.4|12341.6|12329.6|12316.6|12304.1|138
1627051500000|2021-07-23 14:45:00|12319.1|12307.1|12320.9|12308.9|12328.6|12316.6|12317.4|12305.4|74
1627051800000|2021-07-23 14:50:00|12318.4|12306.4|12317.2|12305.2|12320.9|12308.9|12309.9|12297.9|69
1627052100000|2021-07-23 14:55:00|12315|12303|12320.5|12308.5|12327|12315|12310|12298|82
1627052400000|2021-07-23 15:00:00|12321.7|12309.7|12335.8|12323.8|12336.5|12324.5|12320|12308|62
1627052700000|2021-07-23 15:05:00|12335|12323|12333.8|12321.8|12335.3|12323.3|12319.1|12307.1|68
1627053000000|2021-07-23 15:10:00|12332.6|12320.6|12373.9|12361.9|12373.9|12361.9|12332.6|12320.6|153
1627053300000|2021-07-23 15:15:00|12374.4|12362.4|12366.4|12354.4|12375.1|12363.1|12351.4|12339.4|210
1627053600000|2021-07-23 15:20:00|12365.9|12353.9|12346.2|12334.2|12373.4|12361.4|12346.2|12334.2|106
1627053900000|2021-07-23 15:25:00|12347|12335|12337.2|12325.2|12348|12336|12333.7|12321.7|49
1627054200000|2021-07-23 15:30:00|12338|12326|12334.3|12322.3|12343|12331|12331|12319|104
1627054500000|2021-07-23 15:35:00|12333|12321|12332.5|12320.5|12337|12325|12329.3|12317.3|71
1627054800000|2021-07-23 15:40:00|12332.1|12320.1|12330.6|12318.6|12340.6|12328.6|12329.6|12317.6|50
1627055100000|2021-07-23 15:45:00|12328.8|12316.8|12337.1|12325.1|12339.6|12327.6|12317.8|12305.8|74
1627055400000|2021-07-23 15:50:00|12337.6|12325.6|12328.6|12316.6|12340.1|12328.1|12327.4|12315.4|25
1627055700000|2021-07-23 15:55:00|12329.9|12317.9|12354.7|12342.7|12356.7|12344.7|12329.9|12317.9|56
1627056000000|2021-07-23 16:00:00|12355.4|12343.4|12356.2|12344.2|12357.4|12345.4|12344.7|12332.7|75
1627056300000|2021-07-23 16:05:00|12355.4|12343.4|12373|12361|12375.5|12363.5|12354.7|12342.7|93
1627056600000|2021-07-23 16:10:00|12374.2|12362.2|12374|12362|12375.5|12363.5|12361.7|12349.7|68
1627056900000|2021-07-23 16:15:00|12375.5|12363.5|12367|12355|12377.5|12365.5|12367|12355|129
1627057200000|2021-07-23 16:20:00|12366.3|12354.3|12368.3|12356.3|12373.8|12361.8|12365.5|12353.3|52
1627057500000|2021-07-23 16:25:00|12369.1|12357.1|12382.4|12370.4|12385.6|12373.6|12366.3|12354.3|239
1627057800000|2021-07-23 16:30:00|12381.9|12369.9|12372.9|12360.9|12382.4|12370.4|12367.4|12355.4|190
1627058100000|2021-07-23 16:35:00|12373.6|12361.6|12374.7|12362.7|12383.9|12371.9|12372.9|12360.9|35
1627058400000|2021-07-23 16:40:00|12377.9|12365.9|12378.9|12366.9|12381.2|12369.2|12372.2|12360.2|46
1627058700000|2021-07-23 16:45:00|12379.4|12367.4|12392|12380|12392.7|12380.7|12376.7|12364.7|90
1627059000000|2021-07-23 16:50:00|12391.2|12379.2|12382|12370|12395.7|12383.7|12381|12369|56
1627059300000|2021-07-23 16:55:00|12382.8|12370.8|12385.3|12373.3|12389.3|12377.3|12378.8|12366.8|54
1627059600000|2021-07-23 17:00:00|12384.8|12372.8|12399.3|12387.3|12399.3|12387.3|12382.8|12370.8|53
1627059900000|2021-07-23 17:05:00|12397.6|12385.6|12391.4|12379.4|12408.3|12396.3|12390.6|12378.6|139
1627060200000|2021-07-23 17:10:00|12390.4|12378.4|12375.6|12363.6|12390.9|12378.9|12371.4|12359.4|63
1627060500000|2021-07-23 17:15:00|12374.1|12362.1|12365.7|12353.7|12377.6|12365.6|12361.9|12349.9|82
1627060800000|2021-07-23 17:20:00|12364.9|12352.9|12363.5|12351.5|12366.2|12354.2|12361.2|12349.2|47
1627061100000|2021-07-23 17:25:00|12362.7|12350.7|12372.5|12360.5|12375.7|12363.7|12362|12350|68
1627061400000|2021-07-23 17:30:00|12373|12361|12365|12353|12373.7|12361.7|12365|12353|35
1627061700000|2021-07-23 17:35:00|12366.8|12354.8|12366.3|12354.3|12368.5|12356.5|12361.3|12349.3|37
1627062000000|2021-07-23 17:40:00|12367.3|12355.3|12377.3|12365.3|12377.8|12365.8|12365.8|12353.8|47
1627062300000|2021-07-23 17:45:00|12376.6|12364.6|12368.4|12356.4|12381.1|12369.1|12367.6|12355.6|83
1627062600000|2021-07-23 17:50:00|12369.1|12357.1|12372.1|12360.1|12373.6|12361.6|12365.1|12353.1|97
1627062900000|2021-07-23 17:55:00|12371.1|12359.1|12373.2|12361.2|12393.2|12381.2|12363.7|12351.7|315
1627063200000|2021-07-23 18:00:00|12374.4|12362.4|12346|12334|12375.7|12363.7|12346|12334|342
1627306200000|2021-07-26 13:30:00|12434.8|12422.8|12453.4|12441.4|12458.6|12446.6|12412.8|12398.8|252
1627306500000|2021-07-26 13:35:00|12454|12442|12473.2|12461.2|12473.2|12461.2|12448.6|12436.6|176
1627306800000|2021-07-26 13:40:00|12472.6|12460.6|12468.9|12456.9|12477.5|12465.5|12464.2|12452.2|135
1627307100000|2021-07-26 13:45:00|12468.3|12456.3|12495.6|12483.6|12498.4|12486.4|12468.3|12456.3|210
1627307400000|2021-07-26 13:50:00|12495|12483|12530.9|12518.9|12532.2|12520.2|12491.9|12479.9|279
1627307700000|2021-07-26 13:55:00|12530.2|12518.2|12505.4|12493.4|12533.4|12521.4|12505.1|12493.1|387
1627308000000|2021-07-26 14:00:00|12511.1|12499.1|12530.2|12518.2|12532.4|12520.4|12507.9|12495.9|190
1627308300000|2021-07-26 14:05:00|12530.7|12518.7|12545.3|12533.3|12550.5|12538.5|12530.7|12518.7|220
1627308600000|2021-07-26 14:10:00|12547.4|12535.4|12545.8|12533.8|12549.9|12537.9|12537.1|12525.1|152
1627308900000|2021-07-26 14:15:00|12546.5|12534.5|12542.8|12530.8|12550.5|12538.5|12538.3|12526.3|205
1627309200000|2021-07-26 14:20:00|12543.4|12531.4|12546.4|12534.4|12549.5|12537.5|12534.7|12522.7|92
1627309500000|2021-07-26 14:25:00|12547.1|12535.1|12557.3|12545.3|12559.7|12547.7|12545.8|12533.8|130
1627309800000|2021-07-26 14:30:00|12558|12546|12560.3|12548.3|12562.4|12550.4|12555.7|12543.7|182
1627310100000|2021-07-26 14:35:00|12561.5|12549.5|12563|12551|12567.6|12555.6|12556.5|12544.5|112
1627310400000|2021-07-26 14:40:00|12563.7|12551.7|12552.6|12540.6|12566.6|12554.6|12532.3|12520.3|223
1627310700000|2021-07-26 14:45:00|12555.6|12543.6|12566.9|12554.9|12570.7|12558.7|12554.9|12542.9|142
1627311000000|2021-07-26 14:50:00|12568.7|12556.7|12558.4|12546.4|12572.4|12560.4|12557.7|12545.7|231
1627311300000|2021-07-26 14:55:00|12558.9|12546.9|12566.4|12554.4|12570.5|12558.5|12556.6|12544.6|159
1627311600000|2021-07-26 15:00:00|12566.9|12554.9|12573.3|12561.3|12575.1|12563.1|12566.4|12554.4|109
1627311900000|2021-07-26 15:05:00|12572.8|12560.8|12566|12554|12585.4|12573.4|12565.4|12553.4|72
1627312200000|2021-07-26 15:10:00|12565.4|12553.4|12570.6|12558.6|12578.4|12566.4|12561.6|12549.6|180
1627312500000|2021-07-26 15:15:00|12568.8|12556.8|12561.2|12549.2|12576.8|12564.8|12558.7|12546.7|153
1627312800000|2021-07-26 15:20:00|12561.8|12549.8|12546.4|12534.4|12562.5|12550.5|12546.4|12534.4|83
1627313100000|2021-07-26 15:25:00|12545.1|12533.1|12533.9|12521.9|12550.8|12538.8|12533.9|12521.9|86
1627313400000|2021-07-26 15:30:00|12535.3|12523.3|12529.2|12517.2|12537|12525|12523.5|12511.5|84
1627313700000|2021-07-26 15:35:00|12528|12516|12524.5|12512.5|12531.9|12519.9|12515.2|12503.2|41
1627314000000|2021-07-26 15:40:00|12523.3|12511.3|12535.9|12523.9|12535.9|12523.9|12517|12505|30
1627314300000|2021-07-26 15:45:00|12535.4|12523.4|12547.6|12535.6|12551.4|12539.4|12534.7|12522.7|61
1627314600000|2021-07-26 15:50:00|12547|12535|12560.9|12548.9|12562.3|12550.3|12547|12535|31
1627314900000|2021-07-26 15:55:00|12563.4|12551.4|12564|12552|12565.9|12553.9|12552.3|12540.3|24
1627315200000|2021-07-26 16:00:00|12563.4|12551.4|12577.1|12565.1|12577.1|12565.1|12563.4|12551.4|69
1627315500000|2021-07-26 16:05:00|12579.6|12567.6|12582.1|12570.1|12584.6|12572.6|12579.6|12567.6|26
1627315800000|2021-07-26 16:10:00|12579.6|12567.6|12591.7|12579.7|12594.6|12582.6|12572.4|12560.4|191
1627316100000|2021-07-26 16:15:00|12591|12579|12595.2|12583.2|12595.2|12583.2|12587.4|12575.4|113
1627316400000|2021-07-26 16:20:00|12594|12582|12596.6|12584.6|12602.7|12590.7|12590.2|12578.2|210
1627316700000|2021-07-26 16:25:00|12595.9|12583.9|12595.8|12583.8|12606.2|12594.2|12594.1|12582.1|160
1627317000000|2021-07-26 16:30:00|12592.6|12580.6|12600|12588|12601.4|12589.4|12586.9|12574.9|117
1627317300000|2021-07-26 16:35:00|12600.6|12588.6|12589.2|12577.2|12603.1|12591.1|12589.2|12577.2|52
1627317600000|2021-07-26 16:40:00|12589.8|12577.8|12575.6|12563.6|12590.5|12578.5|12574.3|12562.3|39
1627317900000|2021-07-26 16:45:00|12574.9|12562.9|12575.4|12563.4|12583.2|12571.2|12574.8|12562.8|73
1627318200000|2021-07-26 16:50:00|12576.5|12564.5|12585.9|12573.9|12592.7|12580.7|12576.5|12564.5|71
1627318500000|2021-07-26 16:55:00|12585.2|12573.2|12580.5|12568.5|12585.2|12573.2|12569.9|12557.9|32
1627318800000|2021-07-26 17:00:00|12579.8|12567.8|12586.6|12574.6|12587.3|12575.3|12578|12566|27
1627319100000|2021-07-26 17:05:00|12586.1|12574.1|12599.6|12587.6|12601.4|12589.4|12584.8|12572.8|55
1627319400000|2021-07-26 17:10:00|12597.1|12585.1|12598.9|12586.9|12602.7|12590.7|12596|12584|37
1627319700000|2021-07-26 17:15:00|12597.1|12585.1|12597.5|12585.5|12601|12589|12592.3|12580.3|47
1627320000000|2021-07-26 17:20:00|12598.2|12586.2|12601.3|12589.3|12605.6|12593.6|12596.3|12584.3|53
1627320300000|2021-07-26 17:25:00|12601.9|12589.9|12600.7|12588.7|12605.7|12593.7|12600.7|12588.7|11
1627320600000|2021-07-26 17:30:00|12599.5|12587.5|12600.7|12588.7|12606.1|12594.1|12595.1|12583.1|40
1627320900000|2021-07-26 17:35:00|12601.8|12589.8|12591.3|12579.3|12605.6|12593.6|12590.6|12578.6|153
1627321200000|2021-07-26 17:40:00|12591.9|12579.9|12592.7|12580.7|12603.1|12591.1|12589.6|12577.6|42
1627321500000|2021-07-26 17:45:00|12592.1|12580.1|12597.7|12585.7|12598.3|12586.3|12586|12574|70
1627321800000|2021-07-26 17:50:00|12597.2|12585.2|12585.7|12573.7|12597.2|12585.2|12582.5|12570.5|122
1627322100000|2021-07-26 17:55:00|12585|12573|12601.1|12589.1|12612.5|12600.5|12579.8|12567.8|366
1627322400000|2021-07-26 18:00:00|12601.8|12589.8|12577.4|12565.4|12601.8|12589.8|12573.6|12561.6|323
1627392600000|2021-07-27 13:30:00|12598.4|12586.4|12609|12597|12609.7|12597.7|12584.5|12572.5|355
1627392900000|2021-07-27 13:35:00|12609.7|12597.7|12627|12615|12628.2|12616.2|12609|12597|246
1627393200000|2021-07-27 13:40:00|12625.8|12613.8|12622.7|12610.7|12634.3|12622.3|12614.7|12602.7|168
1627393500000|2021-07-27 13:45:00|12624.6|12612.6|12645.2|12633.2|12648.7|12636.7|12623.9|12611.9|224
1627393800000|2021-07-27 13:50:00|12645.7|12633.7|12643.9|12631.9|12651.4|12639.4|12638.9|12626.9|142
1627394100000|2021-07-27 13:55:00|12644.4|12632.4|12620.7|12608.7|12649.4|12637.4|12617.5|12605.5|181
1627394400000|2021-07-27 14:00:00|12621.3|12609.3|12647.4|12635.4|12648.6|12636.6|12621.3|12609.3|148
1627394700000|2021-07-27 14:05:00|12648.6|12636.6|12664.2|12652.2|12671.2|12659.2|12648.1|12636.1|235
1627395000000|2021-07-27 14:10:00|12661.7|12649.7|12670.9|12658.9|12670.9|12658.9|12657.4|12645.4|143
1627395300000|2021-07-27 14:15:00|12671.6|12659.6|12660.9|12648.9|12673.4|12661.4|12653|12641|202
1627395600000|2021-07-27 14:20:00|12661.6|12649.6|12631.2|12619.2|12665.8|12653.8|12628.7|12616.7|147
1627395900000|2021-07-27 14:25:00|12628.8|12616.8|12626.2|12614.2|12633.5|12621.5|12624.8|12612.8|105
1627396200000|2021-07-27 14:30:00|12626.8|12614.8|12629|12617|12635.8|12623.8|12624.9|12612.9|68
1627396500000|2021-07-27 14:35:00|12628.4|12616.4|12625.3|12613.3|12631.5|12619.5|12622.2|12610.2|79
1627396800000|2021-07-27 14:40:00|12624.6|12612.6|12633.4|12621.4|12635.9|12623.9|12624.1|12612.1|52
1627397100000|2021-07-27 14:45:00|12631.6|12619.6|12624.7|12612.7|12635.9|12623.9|12619.8|12607.8|150
1627397400000|2021-07-27 14:50:00|12624|12612|12633.4|12621.4|12634.6|12622.6|12617.3|12605.3|77
1627397700000|2021-07-27 14:55:00|12632.8|12620.8|12636|12624|12644.7|12632.7|12629.7|12617.7|77
1627398000000|2021-07-27 15:00:00|12636.6|12624.6|12635.4|12623.4|12639.1|12627.1|12628.5|12616.5|143
1627398300000|2021-07-27 15:05:00|12636|12624|12632.4|12620.4|12642.6|12630.6|12630.4|12618.4|164
1627398600000|2021-07-27 15:10:00|12631.7|12619.7|12643|12631|12643|12631|12631.2|12619.2|99
1627398900000|2021-07-27 15:15:00|12644.2|12632.2|12647.1|12635.1|12649.5|12637.5|12640.8|12628.8|120
1627399200000|2021-07-27 15:20:00|12645.9|12633.9|12643.6|12631.6|12645.9|12633.9|12638.4|12626.4|86
1627399500000|2021-07-27 15:25:00|12642.4|12630.4|12620.6|12608.6|12642.4|12630.4|12617.7|12605.7|191
1627399800000|2021-07-27 15:30:00|12619.3|12607.3|12609|12597|12619.3|12607.3|12607.1|12595.1|161
1627400100000|2021-07-27 15:35:00|12610.8|12598.8|12598.8|12586.8|12612|12600|12597|12585|155
1627400400000|2021-07-27 15:40:00|12597.6|12585.6|12577.3|12565.3|12603.3|12591.3|12573.6|12561.6|231
1627400700000|2021-07-27 15:45:00|12578|12566|12596.4|12584.4|12596.4|12584.4|12576.6|12564.6|74
1627401000000|2021-07-27 15:50:00|12595.7|12583.7|12598|12586|12598.6|12586.6|12580.8|12568.8|122
1627401300000|2021-07-27 15:55:00|12599.4|12587.4|12593.6|12581.6|12607.6|12595.6|12590|12578|175
1627401600000|2021-07-27 16:00:00|12593|12581|12580.4|12568.4|12596|12584|12576.6|12564.6|54
1627401900000|2021-07-27 16:05:00|12581.1|12569.1|12575.5|12563.5|12584.3|12572.3|12572.3|12560.3|50
1627402200000|2021-07-27 16:10:00|12574.9|12562.9|12571.9|12559.9|12582.3|12570.3|12571.9|12559.9|60
1627402500000|2021-07-27 16:15:00|12572.6|12560.6|12563.9|12551.9|12574.4|12562.4|12562.6|12550.6|88
1627402800000|2021-07-27 16:20:00|12564.5|12552.5|12554|12542|12567.5|12555.5|12554|12542|106
1627403100000|2021-07-27 16:25:00|12555.1|12543.1|12570.4|12558.4|12573|12561|12552.3|12540.3|131
1627403400000|2021-07-27 16:30:00|12569.2|12557.2|12562.8|12550.8|12569.3|12557.3|12559|12547|141
1627403700000|2021-07-27 16:35:00|12562.1|12550.1|12538.6|12526.6|12564|12552|12538.6|12526.6|185
1627404000000|2021-07-27 16:40:00|12539.2|12527.2|12533.8|12521.8|12545.5|12533.5|12533.1|12521.1|122
1627404300000|2021-07-27 16:45:00|12533.1|12521.1|12533.1|12521.1|12536.3|12524.3|12529.5|12517.5|110
1627404600000|2021-07-27 16:50:00|12533.8|12521.8|12543.5|12531.5|12546|12534|12533.1|12521.1|28
1627404900000|2021-07-27 16:55:00|12544.2|12532.2|12547|12535|12547.7|12535.7|12539.2|12527.2|47
1627405200000|2021-07-27 17:00:00|12546.3|12534.3|12552|12540|12552|12540|12540.8|12528.8|63
1627405500000|2021-07-27 17:05:00|12551.4|12539.4|12553.7|12541.7|12553.7|12541.7|12545.1|12533.1|77
1627405800000|2021-07-27 17:10:00|12553.1|12541.1|12553.5|12541.5|12554.9|12542.9|12547.5|12535.5|80
1627406100000|2021-07-27 17:15:00|12553|12541|12567.8|12555.8|12570.3|12558.3|12552.4|12540.4|144
1627406400000|2021-07-27 17:20:00|12567.7|12555.7|12574.5|12562.5|12575.7|12563.7|12567.1|12555.1|74
1627406700000|2021-07-27 17:25:00|12574|12562|12564.4|12552.4|12574.5|12562.5|12563.1|12551.1|82
1627407000000|2021-07-27 17:30:00|12565.1|12553.1|12572.5|12560.5|12572.5|12560.5|12562|12550|92
1627407300000|2021-07-27 17:35:00|12573.8|12561.8|12560.2|12548.2|12576.8|12564.8|12560.2|12548.2|107
1627407600000|2021-07-27 17:40:00|12560.8|12548.8|12565.3|12553.3|12572.1|12560.1|12560.2|12548.2|109
1627407900000|2021-07-27 17:45:00|12567.8|12555.8|12561|12549|12568.3|12556.3|12558.5|12546.5|99
1627408200000|2021-07-27 17:50:00|12561.7|12549.7|12555.8|12543.8|12561.7|12549.7|12551.1|12539.1|93
1627408500000|2021-07-27 17:55:00|12554.6|12542.6|12546.5|12534.5|12577|12565|12545.3|12533.3|356
1627408800000|2021-07-27 18:00:00|12545.3|12533.3|12530.5|12518.5|12551.3|12539.3|12528.5|12516.5|448
1627479000000|2021-07-28 13:30:00|12561.2|12549.2|12597.9|12585.9|12605.9|12593.9|12544|12532|376
1627479300000|2021-07-28 13:35:00|12597.3|12585.3|12584.5|12572.5|12601.7|12589.7|12576.9|12564.9|149
1627479600000|2021-07-28 13:40:00|12582.6|12570.6|12598.5|12586.5|12601|12589|12580.5|12568.5|211
1627479900000|2021-07-28 13:45:00|12599.2|12587.2|12598.7|12586.7|12603|12591|12593.1|12581.1|95
1627480200000|2021-07-28 13:50:00|12598.1|12586.1|12606.9|12594.9|12613.1|12601.1|12591.9|12579.9|113
1627480500000|2021-07-28 13:55:00|12607.5|12595.5|12618.7|12606.7|12623.7|12611.7|12607.5|12595.5|151
1627480800000|2021-07-28 14:00:00|12618.1|12606.1|12603.1|12591.1|12621.1|12609.1|12603.1|12591.1|84
1627481100000|2021-07-28 14:05:00|12608.1|12596.1|12580.8|12568.8|12616.2|12604.2|12580.2|12568.2|141
1627481400000|2021-07-28 14:10:00|12580.2|12568.2|12586|12574|12586|12574|12569.8|12557.8|79
1627481700000|2021-07-28 14:15:00|12585.4|12573.4|12601.6|12589.6|12601.6|12589.6|12585.4|12573.4|148
1627482000000|2021-07-28 14:20:00|12603.4|12591.4|12599.8|12587.8|12604.7|12592.7|12597.9|12585.9|50
1627482300000|2021-07-28 14:25:00|12599.2|12587.2|12591.1|12579.1|12599.2|12587.2|12581.7|12569.7|42
1627482600000|2021-07-28 14:30:00|12591.8|12579.8|12586.3|12574.3|12603.5|12591.5|12583.1|12571.1|110
1627482900000|2021-07-28 14:35:00|12585.7|12573.7|12594.3|12582.3|12601.2|12589.2|12583.1|12571.1|72
1627483200000|2021-07-28 14:40:00|12593.1|12581.1|12604.2|12592.2|12604.2|12592.2|12592.5|12580.5|29
1627483500000|2021-07-28 14:45:00|12606.1|12594.1|12611.7|12599.7|12613|12601|12601.8|12589.8|18
1627483800000|2021-07-28 14:50:00|12610.5|12598.5|12615.4|12603.4|12617.9|12605.9|12609.8|12597.8|53
1627484100000|2021-07-28 14:55:00|12613.5|12601.5|12603.7|12591.7|12615.4|12603.4|12598.1|12586.1|30
1627484400000|2021-07-28 15:00:00|12603.1|12591.1|12613|12601|12614.2|12602.2|12603.1|12591.1|36
1627484700000|2021-07-28 15:05:00|12612.4|12600.4|12601.8|12589.8|12612.4|12600.4|12598.7|12586.7|28
1627485000000|2021-07-28 15:10:00|12601.2|12589.2|12599.4|12587.4|12603.8|12591.8|12595.1|12583.1|10
1627485300000|2021-07-28 15:15:00|12600|12588|12603.2|12591.2|12609.3|12597.3|12595.6|12583.6|26
1627485600000|2021-07-28 15:20:00|12602.5|12590.5|12606.9|12594.9|12610|12598|12600|12588|29
1627485900000|2021-07-28 15:25:00|12606.8|12594.8|12597.6|12585.6|12606.8|12594.8|12595.7|12583.7|70
1627486200000|2021-07-28 15:30:00|12597|12585|12598.2|12586.2|12605.6|12593.6|12593.2|12581.2|41
1627486500000|2021-07-28 15:35:00|12597.5|12585.5|12593.3|12581.3|12598.2|12586.2|12592.6|12580.6|13
1627486800000|2021-07-28 15:40:00|12593.9|12581.9|12593.2|12581.2|12597|12585|12590.8|12578.8|29
1627487100000|2021-07-28 15:45:00|12592.6|12580.6|12604.4|12592.4|12604.4|12592.4|12592.6|12580.6|22
1627487400000|2021-07-28 15:50:00|12602.6|12590.6|12608.3|12596.3|12610|12598|12602.6|12590.6|46
1627487700000|2021-07-28 15:55:00|12609.5|12597.5|12619|12607|12620.2|12608.2|12609.5|12597.5|125
1627488000000|2021-07-28 16:00:00|12618.4|12606.4|12628.8|12616.8|12628.8|12616.8|12615.8|12603.8|166
1627488300000|2021-07-28 16:05:00|12629.4|12617.4|12625|12613|12634.4|12622.4|12623.2|12611.2|230
1627488600000|2021-07-28 16:10:00|12626.8|12614.8|12633.8|12621.8|12635.6|12623.6|12623.2|12611.2|90
1627488900000|2021-07-28 16:15:00|12634.4|12622.4|12626.9|12614.9|12637.5|12625.5|12626.9|12614.9|89
1627489200000|2021-07-28 16:20:00|12625.1|12613.1|12611.3|12599.3|12625.1|12613.1|12611.3|12599.3|66
1627489500000|2021-07-28 16:25:00|12611.9|12599.9|12588.3|12576.3|12611.9|12599.9|12584.6|12572.6|105
1627489800000|2021-07-28 16:30:00|12587.7|12575.7|12604|12592|12604.7|12592.7|12587.7|12575.7|58
1627490100000|2021-07-28 16:35:00|12603.4|12591.4|12605.4|12593.4|12612.1|12600.1|12600.9|12588.9|56
1627490400000|2021-07-28 16:40:00|12604.8|12592.8|12602.3|12590.3|12607.9|12595.9|12601.1|12589.1|25
1627490700000|2021-07-28 16:45:00|12603|12591|12589.5|12577.5|12603.6|12591.6|12588.8|12576.8|89
1627491000000|2021-07-28 16:50:00|12588.8|12576.8|12591.3|12579.3|12594.4|12582.4|12586.3|12574.3|40
1627491300000|2021-07-28 16:55:00|12593.2|12581.2|12614.3|12602.3|12615|12603|12592.6|12580.6|49
1627491600000|2021-07-28 17:00:00|12614.9|12602.9|12614.1|12602.1|12618|12606|12609.2|12597.2|70
1627491900000|2021-07-28 17:05:00|12617.2|12605.2|12615.4|12603.4|12617.2|12605.2|12608.5|12596.5|45
1627492200000|2021-07-28 17:10:00|12614.1|12602.1|12600.5|12588.5|12614.7|12602.7|12599.9|12587.9|45
1627492500000|2021-07-28 17:15:00|12604.2|12592.2|12604.8|12592.8|12610.4|12598.4|12599.8|12587.8|32
1627492800000|2021-07-28 17:20:00|12604.2|12592.2|12609.3|12597.3|12609.3|12597.3|12596.8|12584.8|56
1627493100000|2021-07-28 17:25:00|12608.7|12596.7|12605|12593|12611.2|12599.2|12602.4|12590.4|60
1627493400000|2021-07-28 17:30:00|12603.7|12591.7|12606.9|12594.9|12615|12603|12600|12588|58
1627493700000|2021-07-28 17:35:00|12605.6|12593.6|12602.6|12590.6|12606.3|12594.3|12598.9|12586.9|54
1627494000000|2021-07-28 17:40:00|12600.7|12588.7|12606.3|12594.3|12607.6|12595.6|12600.7|12588.7|95
1627494300000|2021-07-28 17:45:00|12607.5|12595.5|12593.4|12581.4|12607.5|12595.5|12592.1|12580.1|78
1627494600000|2021-07-28 17:50:00|12590.9|12578.9|12589.7|12577.7|12592.2|12580.2|12589.1|12577.1|16
1627494900000|2021-07-28 17:55:00|12587.8|12575.8|12575.3|12563.3|12587.8|12575.8|12570.6|12558.6|353
1627495200000|2021-07-28 18:00:00|12576.5|12564.5|12577.9|12565.9|12580.7|12568.3|12572.8|12560.1|202
1627495500000|2021-07-28 18:05:00|12578.5|12566.5|12578.5|12566.5|12578.5|12566.5|12578.5|12566.5|0
1627565400000|2021-07-29 13:30:00|12587.5|12575.5|12605.1|12593.1|12606.3|12594.3|12573.2|12561.2|149
1627565700000|2021-07-29 13:35:00|12606.3|12594.3|12616.4|12604.4|12623.3|12611.3|12603.8|12591.8|227
1627566000000|2021-07-29 13:40:00|12617|12605|12603.9|12591.9|12617.6|12605.6|12601.4|12589.4|69
1627566300000|2021-07-29 13:45:00|12604.5|12592.5|12600.2|12588.2|12605.8|12593.8|12597.1|12585.1|142
1627566600000|2021-07-29 13:50:00|12600.8|12588.8|12603.4|12591.4|12609.6|12597.6|12599|12587|101
1627566900000|2021-07-29 13:55:00|12604|12592|12608.4|12596.4|12608.4|12596.4|12594|12582|84
1627567200000|2021-07-29 14:00:00|12607.8|12595.8|12603.4|12591.4|12607.8|12595.8|12594.1|12582.1|79
1627567500000|2021-07-29 14:05:00|12602.2|12590.2|12585.4|12573.4|12603.4|12591.4|12582.9|12570.9|217
1627567800000|2021-07-29 14:10:00|12586|12574|12572.3|12560.3|12589.8|12577.8|12572.3|12560.3|110
1627568100000|2021-07-29 14:15:00|12572.9|12560.9|12564.1|12552.1|12572.9|12560.9|12539.8|12527.8|384
1627568400000|2021-07-29 14:20:00|12565.4|12553.4|12577.3|12565.3|12579.2|12567.2|12557.2|12545.2|126
1627568700000|2021-07-29 14:25:00|12576.1|12564.1|12576.7|12564.7|12586.1|12574.1|12575.4|12563.4|83
1627569000000|2021-07-29 14:30:00|12577.3|12565.3|12561.7|12549.7|12588|12576|12559.2|12547.2|98
1627569300000|2021-07-29 14:35:00|12561.1|12549.1|12561.7|12549.7|12572.4|12560.4|12559.2|12547.2|96
1627569600000|2021-07-29 14:40:00|12562.4|12550.4|12563.7|12551.7|12570.5|12558.5|12551.7|12539.7|131
1627569900000|2021-07-29 14:45:00|12563|12551|12543.1|12531.1|12563|12551|12543.1|12531.1|137
1627570200000|2021-07-29 14:50:00|12541.8|12529.8|12532.4|12520.4|12548.1|12536.1|12529.3|12517.3|190
1627570500000|2021-07-29 14:55:00|12533.1|12521.1|12531.9|12519.9|12536.2|12524.2|12521.9|12509.9|131
1627570800000|2021-07-29 15:00:00|12529.4|12517.4|12528.8|12516.8|12536.9|12524.9|12521.9|12509.9|150
1627571100000|2021-07-29 15:05:00|12528.2|12516.2|12530.7|12518.7|12537.5|12525.5|12525.7|12513.7|174
1627571400000|2021-07-29 15:10:00|12529.5|12517.5|12519.5|12507.5|12532|12520|12518.3|12506.3|214
1627571700000|2021-07-29 15:15:00|12520.1|12508.1|12522|12510|12525.8|12513.8|12517|12505|92
1627572000000|2021-07-29 15:20:00|12523.2|12511.2|12530.1|12518.1|12530.7|12518.7|12522|12510|54
1627572300000|2021-07-29 15:25:00|12529.5|12517.5|12542.7|12530.7|12548.3|12536.3|12527|12515|148
1627572600000|2021-07-29 15:30:00|12542|12530|12547.7|12535.7|12548.3|12536.3|12539.6|12527.6|72
1627572900000|2021-07-29 15:35:00|12547.1|12535.1|12554.6|12542.6|12560.2|12548.2|12547.1|12535.1|69
1627573200000|2021-07-29 15:40:00|12553.4|12541.4|12549|12537|12555.9|12543.9|12542.1|12530.1|77
1627573500000|2021-07-29 15:45:00|12547.2|12535.2|12537.2|12525.2|12547.2|12535.2|12532.2|12520.2|65
1627573800000|2021-07-29 15:50:00|12536.6|12524.6|12538.5|12526.5|12539.1|12527.1|12532.2|12520.2|40
1627574100000|2021-07-29 15:55:00|12539.1|12527.1|12548.5|12536.5|12560.4|12548.4|12538.5|12526.5|96
1627574400000|2021-07-29 16:00:00|12549.1|12537.1|12550.3|12538.3|12555.3|12543.3|12538.5|12526.5|125
1627574700000|2021-07-29 16:05:00|12551.6|12539.6|12565.4|12553.4|12565.4|12553.4|12543.5|12531.5|104
1627575000000|2021-07-29 16:10:00|12564.7|12552.7|12559.8|12547.8|12565.4|12553.4|12557.3|12545.3|67
1627575300000|2021-07-29 16:15:00|12560.4|12548.4|12567.9|12555.9|12571.6|12559.6|12558.5|12546.5|79
1627575600000|2021-07-29 16:20:00|12565.4|12553.4|12559.8|12547.8|12569.8|12557.8|12556.1|12544.1|43
1627575900000|2021-07-29 16:25:00|12562.3|12550.3|12556.2|12544.2|12562.4|12550.4|12548.7|12536.7|86
1627576200000|2021-07-29 16:30:00|12554.9|12542.9|12550.5|12538.5|12564.3|12552.3|12550.5|12538.5|34
1627576500000|2021-07-29 16:35:00|12549.9|12537.9|12556.2|12544.2|12557.4|12545.4|12548.7|12536.7|28
1627576800000|2021-07-29 16:40:00|12558.1|12546.1|12546.2|12534.2|12561.8|12549.8|12545.6|12533.6|89
1627577100000|2021-07-29 16:45:00|12546.8|12534.8|12538.7|12526.7|12551.8|12539.8|12537.5|12525.5|84
1627577400000|2021-07-29 16:50:00|12538.1|12526.1|12550.6|12538.6|12558.1|12546.1|12538.1|12526.1|96
1627577700000|2021-07-29 16:55:00|12551.3|12539.3|12542.5|12530.5|12551.3|12539.3|12540.7|12528.7|28
1627578000000|2021-07-29 17:00:00|12541.9|12529.9|12543.8|12531.8|12543.8|12531.8|12536.9|12524.9|78
1627578300000|2021-07-29 17:05:00|12543.2|12531.2|12547.6|12535.6|12552.6|12540.6|12542.5|12530.5|54
1627578600000|2021-07-29 17:10:00|12548.2|12536.2|12545.1|12533.1|12551.4|12539.4|12542.6|12530.6|32
1627578900000|2021-07-29 17:15:00|12546.4|12534.4|12546.4|12534.4|12547|12535|12542|12530|24
1627579200000|2021-07-29 17:20:00|12545.2|12533.2|12551.4|12539.4|12553.9|12541.9|12540.1|12528.1|103
1627579500000|2021-07-29 17:25:00|12550.8|12538.8|12540.2|12528.2|12550.8|12538.8|12540.2|12528.2|42
1627579800000|2021-07-29 17:30:00|12540.9|12528.9|12543.9|12531.9|12547.7|12535.7|12539|12527|120
1627580100000|2021-07-29 17:35:00|12543.3|12531.3|12545.2|12533.2|12545.9|12533.9|12536.5|12524.5|100
1627580400000|2021-07-29 17:40:00|12543.4|12531.4|12542.8|12530.8|12550.2|12538.2|12536.5|12524.5|69
1627580700000|2021-07-29 17:45:00|12543.4|12531.4|12545.3|12533.3|12547.8|12535.8|12537.2|12525.2|99
1627581000000|2021-07-29 17:50:00|12544.7|12532.7|12540.3|12528.3|12545.9|12533.9|12539.1|12527.1|118
1627581300000|2021-07-29 17:55:00|12537.2|12525.2|12536.6|12524.6|12548.5|12536.5|12531.6|12519.6|393
1627581600000|2021-07-29 18:00:00|12537.9|12525.9|12539.2|12527.2|12539.2|12527.2|12531.6|12516.9|179
1627651800000|2021-07-30 13:30:00|12556.3|12544.3|12539|12527|12556.3|12544.3|12520.8|12508.8|145
1627652100000|2021-07-30 13:35:00|12537.7|12525.7|12532.2|12520.2|12540.2|12528.2|12522.7|12510.7|124
1627652400000|2021-07-30 13:40:00|12532.8|12520.8|12539|12527|12547.7|12535.7|12529.7|12517.7|93
1627652700000|2021-07-30 13:45:00|12538.3|12526.3|12531.4|12519.4|12540.2|12528.2|12527.1|12515.1|94
1627653000000|2021-07-30 13:50:00|12528.3|12516.3|12521.5|12509.5|12530.2|12518.2|12515.8|12503.8|82
1627653300000|2021-07-30 13:55:00|12520.2|12508.2|12518.4|12506.4|12522.7|12510.7|12511.4|12499.4|68
1627653600000|2021-07-30 14:00:00|12515.9|12503.9|12508.4|12496.4|12525.9|12513.9|12506.5|12494.5|83
1627653900000|2021-07-30 14:05:00|12507.8|12495.8|12512.8|12500.8|12520.9|12508.9|12505.2|12493.2|195
1627654200000|2021-07-30 14:10:00|12512.1|12500.1|12509.1|12497.1|12512.1|12500.1|12499|12487|110
1627654500000|2021-07-30 14:15:00|12508.5|12496.5|12502.2|12490.2|12508.5|12496.5|12497.8|12485.8|86
1627654800000|2021-07-30 14:20:00|12502.8|12490.8|12492.8|12480.8|12505.3|12493.3|12492.8|12480.8|85
1627655100000|2021-07-30 14:25:00|12491.5|12479.5|12495.3|12483.3|12496.6|12484.6|12486.5|12474.5|208
1627655400000|2021-07-30 14:30:00|12494.1|12482.1|12485.3|12473.3|12495.9|12483.9|12484|12472|132
1627655700000|2021-07-30 14:35:00|12486|12474|12488.6|12476.6|12489.8|12477.8|12481.6|12469.6|71
1627656000000|2021-07-30 14:40:00|12490.4|12478.4|12498.6|12486.6|12499.8|12487.8|12490.4|12478.4|67
1627656300000|2021-07-30 14:45:00|12501.1|12489.1|12501.1|12489.1|12501.7|12489.7|12491.1|12479.1|57
1627656600000|2021-07-30 14:50:00|12501.7|12489.7|12486.7|12474.7|12506.1|12494.1|12486.7|12474.7|134
1627656900000|2021-07-30 14:55:00|12488|12476|12486.7|12474.7|12489.2|12477.2|12478.6|12466.6|125
1627657200000|2021-07-30 15:00:00|12486.1|12474.1|12486.8|12474.8|12492.4|12480.4|12481.1|12469.1|87
1627657500000|2021-07-30 15:05:00|12486.1|12474.1|12498|12486|12502.4|12490.4|12478|12466|116
1627657800000|2021-07-30 15:10:00|12496.7|12484.7|12514.9|12502.9|12514.9|12502.9|12496.7|12484.7|87
1627658100000|2021-07-30 15:15:00|12514.3|12502.3|12503.1|12491.1|12515.5|12503.5|12498.1|12486.1|57
1627658400000|2021-07-30 15:20:00|12502.5|12490.5|12499.3|12487.3|12505.6|12493.6|12499.3|12487.3|87
1627658700000|2021-07-30 15:25:00|12498.1|12486.1|12504.3|12492.3|12509.3|12497.3|12498.1|12486.1|103
1627659000000|2021-07-30 15:30:00|12503.7|12491.7|12510|12498|12511.3|12499.3|12498.1|12486.1|33
1627659300000|2021-07-30 15:35:00|12510.6|12498.6|12503.2|12491.2|12512.6|12500.6|12503.2|12491.2|37
1627659600000|2021-07-30 15:40:00|12505.7|12493.7|12504.4|12492.4|12509.4|12497.4|12499.4|12487.4|52
1627659900000|2021-07-30 15:45:00|12503.8|12491.8|12493.9|12481.9|12503.8|12491.8|12493.2|12481.2|37
1627660200000|2021-07-30 15:50:00|12494.5|12482.5|12492.7|12480.7|12502|12490|12490.8|12478.8|28
1627660500000|2021-07-30 15:55:00|12493.3|12481.3|12492.1|12480.1|12494|12482|12489.6|12477.6|99
1627660800000|2021-07-30 16:00:00|12497.1|12485.1|12506.5|12494.5|12510.9|12498.9|12494.6|12482.6|76
1627661100000|2021-07-30 16:05:00|12504.6|12492.6|12502.1|12490.1|12513.4|12501.4|12502.1|12490.1|51
1627661400000|2021-07-30 16:10:00|12501.5|12489.5|12490.8|12478.8|12504|12492|12490.8|12478.8|50
1627661700000|2021-07-30 16:15:00|12489.6|12477.6|12494.6|12482.6|12495.9|12483.9|12489.6|12477.6|31
1627662000000|2021-07-30 16:20:00|12495.9|12483.9|12490.8|12478.8|12495.9|12483.9|12484.5|12472.5|149
1627662300000|2021-07-30 16:25:00|12490.2|12478.2|12504.5|12492.5|12504.5|12492.5|12487.1|12475.1|183
1627662600000|2021-07-30 16:30:00|12502|12490|12507.2|12495.2|12509|12497|12499.5|12487.5|46
1627662900000|2021-07-30 16:35:00|12506.6|12494.6|12506|12494|12509.1|12497.1|12503.4|12491.4|37
1627663200000|2021-07-30 16:40:00|12504.7|12492.7|12497.3|12485.3|12507.2|12495.2|12497.3|12485.3|28
1627663500000|2021-07-30 16:45:00|12499.8|12487.8|12501.7|12489.7|12504.2|12492.2|12496|12484|19
1627663800000|2021-07-30 16:50:00|12502.4|12490.4|12501.7|12489.7|12502.4|12490.4|12491.7|12479.7|52
1627664100000|2021-07-30 16:55:00|12501|12489|12506.7|12494.7|12509.8|12497.8|12499.8|12487.8|18
1627664400000|2021-07-30 17:00:00|12506.1|12494.1|12495.4|12483.4|12507.3|12495.3|12492.3|12480.3|48
1627664700000|2021-07-30 17:05:00|12494.8|12482.8|12496.1|12484.1|12497.3|12485.3|12492.3|12480.3|48
1627665000000|2021-07-30 17:10:00|12495.5|12483.5|12494.3|12482.3|12498.6|12486.6|12494.2|12482.2|37
1627665300000|2021-07-30 17:15:00|12493.6|12481.6|12493.7|12481.7|12494.3|12482.3|12492.4|12480.4|40
1627665600000|2021-07-30 17:20:00|12496.2|12484.2|12493.7|12481.7|12499.9|12487.9|12492.4|12480.4|32
1627665900000|2021-07-30 17:25:00|12493.1|12481.1|12491.1|12479.1|12495.6|12483.6|12488.6|12476.6|81
1627666200000|2021-07-30 17:30:00|12491.7|12479.7|12494.2|12482.2|12494.2|12482.2|12488.6|12476.6|74
1627666500000|2021-07-30 17:35:00|12494.9|12482.9|12487.4|12475.4|12494.9|12482.9|12486.1|12474.1|70
1627666800000|2021-07-30 17:40:00|12486.1|12474.1|12487.4|12475.4|12489.9|12477.9|12484.9|12472.9|100
1627667100000|2021-07-30 17:45:00|12486.8|12474.8|12486.8|12474.8|12489.9|12477.9|12483.7|12471.7|137
1627667400000|2021-07-30 17:50:00|12486.2|12474.2|12473.7|12461.7|12487.4|12475.4|12469.9|12457.9|131
1627667700000|2021-07-30 17:55:00|12473|12461|12472.5|12460.5|12491.3|12479.3|12468.7|12456.7|748
1627668000000|2021-07-30 18:00:00|12471.9|12459.9|12489.6|12477.6|12494.2|12481.3|12471.3|12459.3|419
1627911000000|2021-08-02 13:30:00|12532.6|12520.6|12534.9|12522.9|12538.8|12526.8|12509.3|12497.3|152
1627911300000|2021-08-02 13:35:00|12533.1|12521.1|12495.3|12483.3|12536.8|12524.8|12488.3|12475|141
1627911600000|2021-08-02 13:40:00|12496.4|12484.4|12523|12511|12538.3|12526.3|12495.3|12483.3|110
1627911900000|2021-08-02 13:45:00|12523.5|12511.5|12533.2|12521.2|12549|12537|12521.7|12509.7|53
1627912200000|2021-08-02 13:50:00|12532.5|12520.5|12507|12495|12533.7|12521.7|12504.5|12492.5|94
1627912500000|2021-08-02 13:55:00|12506.3|12494.3|12510.7|12498.7|12514.6|12502.6|12505.7|12493.7|130
1627912800000|2021-08-02 14:00:00|12507.6|12495.6|12511.8|12499.8|12514.3|12502.3|12501.5|12489.5|94
1627913100000|2021-08-02 14:05:00|12510.7|12498.7|12505.4|12493.4|12510.7|12498.7|12501.5|12489.5|126
1627913400000|2021-08-02 14:10:00|12504|12492|12507.3|12495.3|12508|12496|12497.7|12485.7|133
1627913700000|2021-08-02 14:15:00|12508.5|12496.5|12497|12485|12514.8|12502.8|12492|12480|86
1627914000000|2021-08-02 14:20:00|12497.7|12485.7|12509.1|12497.1|12509.1|12497.1|12492.7|12480.7|54
1627914300000|2021-08-02 14:25:00|12508.6|12496.6|12501.7|12489.7|12519.1|12507.1|12498.9|12486.9|81
1627914600000|2021-08-02 14:30:00|12501|12489|12513.8|12501.8|12520.3|12508.3|12498.9|12486.9|61
1627914900000|2021-08-02 14:35:00|12513.1|12501.1|12516.7|12504.7|12519.9|12507.9|12507.5|12495.5|30
1627915200000|2021-08-02 14:40:00|12517.3|12505.3|12524.9|12512.9|12525.5|12513.5|12510|12498|41
1627915500000|2021-08-02 14:45:00|12521.9|12509.9|12533|12521|12533|12521|12521.2|12509.2|70
1627915800000|2021-08-02 14:50:00|12533.6|12521.6|12527.6|12515.6|12533.6|12521.6|12515.4|12503.4|76
1627916100000|2021-08-02 14:55:00|12527.1|12515.1|12519.8|12507.8|12527.6|12515.6|12518.5|12506.5|60
1627916400000|2021-08-02 15:00:00|12519.1|12507.1|12514.6|12502.6|12527.4|12515.4|12508.9|12496.9|41
1627916700000|2021-08-02 15:05:00|12513.9|12501.9|12512.6|12500.6|12514.7|12502.7|12505.8|12493.8|104
1627917000000|2021-08-02 15:10:00|12511.4|12499.4|12520.4|12508.4|12525.3|12513.3|12510.1|12498.1|75
1627917300000|2021-08-02 15:15:00|12521|12509|12508.2|12496.2|12521.7|12509.7|12506.1|12494.1|71
1627917600000|2021-08-02 15:20:00|12510|12498|12515.1|12503.1|12519.5|12507.5|12507.5|12495.5|44
1627917900000|2021-08-02 15:25:00|12513.7|12501.7|12547|12535|12549.4|12537.4|12513.7|12501.7|163
1627918200000|2021-08-02 15:30:00|12546.5|12534.5|12558.4|12546.4|12563.2|12551.2|12543.8|12531.8|40
1627918500000|2021-08-02 15:35:00|12557.7|12545.7|12532.2|12520.2|12558.9|12546.9|12531.7|12519.7|80
1627918800000|2021-08-02 15:40:00|12532.9|12520.9|12527.3|12515.3|12534.7|12522.7|12523|12511|58
1627919100000|2021-08-02 15:45:00|12526.6|12514.6|12514|12502|12526.6|12514.6|12514|12502|26
1627919400000|2021-08-02 15:50:00|12513.4|12501.4|12512.2|12500.2|12514.7|12502.7|12507.7|12495.7|41
1627919700000|2021-08-02 15:55:00|12512.7|12500.7|12515.3|12503.3|12519.7|12507.7|12506.5|12494.5|36
1627920000000|2021-08-02 16:00:00|12515.8|12503.8|12510|12498|12521.4|12509.4|12510|12498|48
1627920300000|2021-08-02 16:05:00|12510.7|12498.7|12508.1|12496.1|12513.2|12501.2|12501.1|12489.1|73
1627920600000|2021-08-02 16:10:00|12507.4|12495.4|12511.7|12499.7|12512.5|12500.5|12505.6|12493.6|82
1627920900000|2021-08-02 16:15:00|12512.4|12500.4|12507.3|12495.3|12512.4|12500.4|12507.2|12495.2|19
1627921200000|2021-08-02 16:20:00|12509.2|12497.2|12510.1|12498.1|12513.7|12501.7|12507.3|12495.3|74
1627921500000|2021-08-02 16:25:00|12509.6|12497.6|12511.7|12499.7|12522.1|12510.1|12505.1|12493.1|124
1627921800000|2021-08-02 16:30:00|12512.4|12500.4|12499.3|12487.3|12516|12504|12498.8|12486.8|72
1627922100000|2021-08-02 16:35:00|12499.9|12487.9|12499.9|12487.9|12502.7|12490.7|12498.1|12486.1|42
1627922400000|2021-08-02 16:40:00|12500.4|12488.4|12501.9|12489.9|12510.8|12498.8|12497.9|12485.9|47
1627922700000|2021-08-02 16:45:00|12501.3|12489.3|12494.9|12482.9|12503.8|12491.8|12493.5|12481.5|45
1627923000000|2021-08-02 16:50:00|12493.5|12481.5|12501.4|12489.4|12504.6|12492.6|12493.5|12481.5|83
1627923300000|2021-08-02 16:55:00|12500.8|12488.8|12504.6|12492.6|12510.3|12498.3|12496.4|12484.4|46
1627923600000|2021-08-02 17:00:00|12504.1|12492.1|12501.4|12489.4|12514.1|12502.1|12501.3|12489.3|37
1627923900000|2021-08-02 17:05:00|12500|12488|12497.6|12485.6|12501.4|12489.4|12495|12483|53
1627924200000|2021-08-02 17:10:00|12500.1|12488.1|12507.9|12495.9|12507.9|12495.9|12498.8|12486.8|42
1627924500000|2021-08-02 17:15:00|12507.2|12495.2|12503.3|12491.3|12509|12497|12500.8|12488.8|28
1627924800000|2021-08-02 17:20:00|12502.6|12490.6|12500.8|12488.8|12507.8|12495.8|12500.1|12488.1|35
1627925100000|2021-08-02 17:25:00|12500.1|12488.1|12497.7|12485.7|12505.3|12493.3|12497.6|12485.6|49
1627925400000|2021-08-02 17:30:00|12496.6|12484.6|12506.6|12494.6|12511.9|12499.9|12496.3|12484.3|121
1627925700000|2021-08-02 17:35:00|12506|12494|12503|12491|12511.2|12499.2|12501.6|12489.6|27
1627926000000|2021-08-02 17:40:00|12503.7|12491.7|12524|12512|12524.8|12512.8|12503.7|12491.7|141
1627926300000|2021-08-02 17:45:00|12522.9|12510.9|12522.9|12510.9|12531.6|12519.6|12520.4|12508.4|61
1627926600000|2021-08-02 17:50:00|12520.9|12508.9|12515.1|12503.1|12520.9|12508.9|12507.3|12495.3|111
1627926900000|2021-08-02 17:55:00|12513.7|12501.7|12510.2|12498.2|12523.3|12511.3|12504.8|12492.8|406
1627927200000|2021-08-02 18:00:00|12508.8|12496.8|12508.1|12496.1|12511.6|12499.6|12503.8|12491.8|254
1627997400000|2021-08-03 13:30:00|12540.7|12510.7|12552.9|12540.9|12561.4|12549.4|12515.1|12503.1|207
1627997700000|2021-08-03 13:35:00|12551.6|12539.6|12557.3|12545.3|12560.6|12548.6|12543.2|12531.2|178
1627998000000|2021-08-03 13:40:00|12556.3|12544.3|12526.8|12514.8|12559.1|12547.1|12522.9|12510.9|184
1627998300000|2021-08-03 13:45:00|12526.3|12514.3|12524.3|12512.3|12531.8|12519.8|12510.9|12498.9|158
1627998600000|2021-08-03 13:50:00|12523.3|12511.3|12518.3|12506.3|12524|12512|12510.9|12498.9|128
1627998900000|2021-08-03 13:55:00|12517.6|12505.6|12538.1|12526.1|12549.4|12537.4|12517|12505|58
1627999200000|2021-08-03 14:00:00|12537.6|12525.6|12544.8|12532.8|12544.8|12532.8|12526.9|12514.9|77
1627999500000|2021-08-03 14:05:00|12546|12534|12541.3|12529.3|12554|12542|12536.5|12524.5|95
1627999800000|2021-08-03 14:10:00|12540|12528|12539.7|12527.7|12551|12539|12535.1|12523.1|48
1628000100000|2021-08-03 14:15:00|12540.4|12528.4|12549.9|12537.9|12552.4|12540.4|12540.4|12528.4|35
1628000400000|2021-08-03 14:20:00|12550.5|12538.5|12586.6|12574.6|12595.7|12583.7|12549.9|12537.9|174
1628000700000|2021-08-03 14:25:00|12587.2|12575.2|12592.7|12580.7|12599.7|12587.7|12587.2|12575.2|97
1628001000000|2021-08-03 14:30:00|12593.4|12581.4|12583.6|12571.6|12597.7|12585.7|12580.9|12568.9|114
1628001300000|2021-08-03 14:35:00|12584.3|12572.3|12588.5|12576.5|12592.4|12580.4|12580.9|12568.9|56
1628001600000|2021-08-03 14:40:00|12587|12575|12595.5|12583.5|12597.4|12585.4|12582|12570|55
1628001900000|2021-08-03 14:45:00|12594.9|12582.9|12595.5|12583.5|12596|12584|12593.5|12581.5|30
1628002200000|2021-08-03 14:50:00|12596|12584|12610|12598|12610.7|12598.7|12590.7|12578.7|153
1628002500000|2021-08-03 14:55:00|12609.3|12597.3|12626.8|12614.8|12629.3|12617.3|12608|12596|149
1628002800000|2021-08-03 15:00:00|12627.3|12615.3|12638.9|12626.9|12640.7|12628.7|12626.8|12614.8|242
1628003100000|2021-08-03 15:05:00|12637.5|12625.5|12623.8|12611.8|12641.8|12629.8|12621.8|12609.8|209
1628003400000|2021-08-03 15:10:00|12626.3|12614.3|12633.3|12621.3|12642|12630|12626.3|12614.3|70
1628003700000|2021-08-03 15:15:00|12632.8|12620.8|12618.9|12606.9|12632.8|12620.8|12614.4|12602.4|79
1628004000000|2021-08-03 15:20:00|12620.3|12608.3|12609|12597|12624.8|12612.8|12608|12596|137
1628004300000|2021-08-03 15:25:00|12611.5|12599.5|12601.6|12589.6|12613.5|12601.5|12598.5|12586.5|110
1628004600000|2021-08-03 15:30:00|12602.1|12590.1|12600.5|12588.5|12613.5|12601.5|12596.6|12584.6|86
1628004900000|2021-08-03 15:35:00|12601.6|12589.6|12625.3|12613.3|12629|12615.5|12601.6|12589.6|262
1628005200000|2021-08-03 15:40:00|12626.1|12614.1|12632|12620|12632.7|12620.7|12618.2|12606.2|154
1628005500000|2021-08-03 15:45:00|12632.7|12620.7|12637.6|12625.6|12640.8|12628.8|12632.2|12620.2|128
1628005800000|2021-08-03 15:50:00|12639.4|12627.4|12645.1|12633.1|12646.9|12634.9|12637.1|12625.1|136
1628006100000|2021-08-03 15:55:00|12643.7|12631.7|12649.6|12637.6|12657.1|12645.1|12643.7|12631.7|99
1628006400000|2021-08-03 16:00:00|12647.7|12635.7|12650.3|12638.3|12652.1|12640.1|12639.6|12627.6|199
1628006700000|2021-08-03 16:05:00|12651.8|12639.8|12641.4|12629.4|12651.8|12639.8|12640|12628|49
1628007000000|2021-08-03 16:10:00|12644.5|12632.5|12631.1|12619.1|12646.4|12634.4|12631.1|12619.1|107
1628007300000|2021-08-03 16:15:00|12632.3|12620.3|12634.3|12622.3|12640.5|12628.5|12631.1|12619.1|130
1628007600000|2021-08-03 16:20:00|12633.8|12621.8|12617.2|12605.2|12636.1|12624.1|12616.1|12604.1|121
1628007900000|2021-08-03 16:25:00|12616.7|12604.7|12606.3|12594.3|12619.7|12607.7|12605.8|12593.8|94
1628008200000|2021-08-03 16:30:00|12607|12595|12596.9|12584.9|12614.2|12602.2|12596.9|12584.9|42
1628008500000|2021-08-03 16:35:00|12596.3|12584.3|12580.4|12568.4|12596.3|12584.3|12579|12567|143
1628008800000|2021-08-03 16:40:00|12577.9|12565.9|12580.7|12568.7|12583.5|12571.5|12576.5|12564.5|69
1628009100000|2021-08-03 16:45:00|12581.2|12569.2|12565.5|12553.5|12581.9|12569.9|12565.5|12553.5|131
1628009400000|2021-08-03 16:50:00|12566|12554|12568.2|12556.2|12570.7|12558.7|12555.1|12543.1|173
1628009700000|2021-08-03 16:55:00|12569.6|12557.6|12575.4|12563.4|12580.9|12568.9|12562.5|12550.5|48
1628010000000|2021-08-03 17:00:00|12574.8|12562.8|12569.7|12557.7|12574.8|12562.8|12565.9|12553.9|30
1628010300000|2021-08-03 17:05:00|12569|12557|12564.3|12552.3|12569|12557|12559.3|12547.3|115
1628010600000|2021-08-03 17:10:00|12564.9|12552.9|12585.4|12573.4|12587.4|12575.4|12564.9|12552.9|63
1628010900000|2021-08-03 17:15:00|12582.9|12570.9|12589|12577|12592.4|12580.4|12581|12569|71
1628011200000|2021-08-03 17:20:00|12591.5|12579.5|12594.7|12582.7|12595.8|12583.8|12584.7|12572.7|56
1628011500000|2021-08-03 17:25:00|12594|12582|12596.9|12584.9|12602.1|12590.1|12588.3|12576.3|92
1628011800000|2021-08-03 17:30:00|12596.4|12584.4|12592.5|12580.5|12605.3|12593.3|12592.3|12580.3|34
1628012100000|2021-08-03 17:35:00|12591.2|12579.2|12588.8|12576.8|12596.2|12584.2|12583.6|12571.6|42
1628012400000|2021-08-03 17:40:00|12587|12575|12601.5|12589.5|12601.5|12589.5|12584.5|12572.5|36
1628012700000|2021-08-03 17:45:00|12599.7|12587.7|12589.5|12577.5|12605.4|12593.4|12589.5|12577.5|32
1628013000000|2021-08-03 17:50:00|12589|12577|12597.4|12585.4|12601.5|12589.5|12589|12577|112
1628013300000|2021-08-03 17:55:00|12598.1|12586.1|12608.7|12596.7|12620.1|12608.1|12579.2|12567.2|211
1628013600000|2021-08-03 18:00:00|12608.2|12596.2|12618|12606|12621.3|12608.8|12608.2|12596.2|221
1628013900000|2021-08-03 18:05:00|12617.3|12605.3|12617.3|12605.3|12617.3|12605.3|12617.3|12605.3|0
1628083800000|2021-08-04 13:30:00|12630.5|12618.5|12598.7|12586.7|12630.5|12618.5|12598.2|12586.2|340
1628084100000|2021-08-04 13:35:00|12599.2|12587.2|12622.7|12610.7|12626.9|12614.9|12599.2|12587.2|219
1628084400000|2021-08-04 13:40:00|12621.9|12609.9|12633.7|12621.7|12646.4|12634.4|12621.9|12609.9|202
1628084700000|2021-08-04 13:45:00|12635|12623|12647.7|12635.7|12653|12641|12635|12623|196
1628085000000|2021-08-04 13:50:00|12648.5|12636.5|12649.8|12637.8|12652.7|12640.7|12639.5|12627.5|138
1628085300000|2021-08-04 13:55:00|12650.3|12638.3|12630.8|12618.8|12654.8|12642.8|12630.8|12618.8|67
1628085600000|2021-08-04 14:00:00|12632.1|12620.1|12615.3|12603.3|12633.5|12621.5|12612.8|12600.8|53
1628085900000|2021-08-04 14:05:00|12616.9|12604.9|12608.9|12596.9|12617.8|12605.8|12606.9|12594.9|177
1628086200000|2021-08-04 14:10:00|12610.1|12598.1|12607.6|12595.6|12621.6|12609.6|12606.9|12594.9|86
1628086500000|2021-08-04 14:15:00|12608.4|12596.4|12613.4|12601.4|12617.9|12605.9|12607.1|12595.1|87
1628086800000|2021-08-04 14:20:00|12614.7|12602.7|12616.2|12604.2|12618.4|12606.4|12607.2|12595.2|105
1628087100000|2021-08-04 14:25:00|12615.4|12603.4|12623.2|12611.2|12629.4|12617.4|12609.5|12597.5|87
1628087400000|2021-08-04 14:30:00|12623.9|12611.9|12628.5|12616.5|12633|12621|12621.9|12609.9|162
1628087700000|2021-08-04 14:35:00|12628|12616|12646|12634|12646|12634|12626|12614|100
1628088000000|2021-08-04 14:40:00|12645.5|12633.5|12654|12642|12654|12642|12644|12632|107
1628088300000|2021-08-04 14:45:00|12654.7|12642.7|12662.3|12650.3|12664|12652|12654|12642|61
1628088600000|2021-08-04 14:50:00|12663.5|12651.5|12671.3|12659.3|12676|12664|12660.6|12648.6|210
1628088900000|2021-08-04 14:55:00|12672|12660|12687.5|12675.5|12687.5|12675.5|12669.5|12657.5|165
1628089200000|2021-08-04 15:00:00|12690|12678|12693.8|12681.8|12694.6|12682.6|12682|12670|414
1628089500000|2021-08-04 15:05:00|12700.1|12688.1|12701.7|12689.7|12709.7|12697.7|12695.8|12683.8|285
1628089800000|2021-08-04 15:10:00|12703.7|12691.7|12698.1|12686.1|12707.2|12695.2|12698.1|12686.1|120
1628090100000|2021-08-04 15:15:00|12697.6|12685.6|12687.1|12675.1|12700.6|12688.6|12685.7|12673.7|112
1628090400000|2021-08-04 15:20:00|12686.4|12674.4|12692.7|12680.7|12692.7|12680.7|12685.7|12673.7|166
1628090700000|2021-08-04 15:25:00|12692.2|12680.2|12686.3|12674.3|12696.2|12684.2|12686.3|12674.3|56
1628091000000|2021-08-04 15:30:00|12687|12675|12701.8|12689.8|12701.8|12689.8|12687|12675|50
1628091300000|2021-08-04 15:35:00|12701.3|12689.3|12697.8|12685.8|12707.8|12695.8|12697.8|12685.8|66
1628091600000|2021-08-04 15:40:00|12698.6|12686.6|12691.9|12679.9|12705.3|12693.3|12691.9|12679.9|82
1628091900000|2021-08-04 15:45:00|12696.6|12684.6|12698.9|12686.9|12703.4|12691.4|12691.4|12679.4|95
1628092200000|2021-08-04 15:50:00|12697.6|12685.6|12710.4|12698.4|12714.8|12702.8|12697.6|12685.6|102
1628092500000|2021-08-04 15:55:00|12709.8|12697.8|12709.2|12697.2|12710.4|12698.4|12700.9|12688.9|98
1628092800000|2021-08-04 16:00:00|12710.4|12698.4|12700.5|12688.5|12711.2|12699.2|12699.9|12687.9|40
1628093100000|2021-08-04 16:05:00|12699.9|12687.9|12728.7|12716.7|12729.2|12717.2|12698.5|12686.5|77
1628093400000|2021-08-04 16:10:00|12727.4|12715.4|12730.5|12718.5|12734.9|12722.9|12727.4|12715.4|115
1628093700000|2021-08-04 16:15:00|12731.2|12719.2|12735|12723|12735|12723|12727.5|12715.5|89
1628094000000|2021-08-04 16:20:00|12735.5|12723.5|12735.1|12723.1|12737.2|12725.2|12733.5|12721.5|59
1628094300000|2021-08-04 16:25:00|12735.6|12723.6|12728.3|12716.3|12738.3|12726.3|12727.1|12715.1|134
1628094600000|2021-08-04 16:30:00|12728.8|12716.8|12726.1|12714.1|12735.1|12723.1|12725.6|12713.6|51
1628094900000|2021-08-04 16:35:00|12726.9|12714.9|12737.6|12725.6|12738.1|12726.1|12725.6|12713.6|56
1628095200000|2021-08-04 16:40:00|12738.4|12726.4|12740.7|12728.7|12742.1|12730.1|12737.6|12725.6|156
1628095500000|2021-08-04 16:45:00|12739.4|12727.4|12740.9|12728.9|12751.2|12739.2|12738.2|12726.2|131
1628095800000|2021-08-04 16:50:00|12742.2|12730.2|12740.2|12728.2|12745.9|12733.9|12737.2|12725.2|121
1628096100000|2021-08-04 16:55:00|12739|12727|12741.8|12729.8|12744.3|12732.3|12736.8|12724.8|163
1628096400000|2021-08-04 17:00:00|12742.3|12730.3|12737.3|12725.3|12742.3|12730.3|12735.3|12723.3|112
1628096700000|2021-08-04 17:05:00|12736.5|12724.5|12740.3|12728.3|12740.8|12728.8|12728.5|12716.5|133
1628097000000|2021-08-04 17:10:00|12739.8|12727.8|12740.3|12728.3|12742.3|12730.3|12737.3|12725.3|61
1628097300000|2021-08-04 17:15:00|12739.8|12727.8|12741.3|12729.3|12743.8|12731.8|12738.8|12726.8|34
1628097600000|2021-08-04 17:20:00|12741.8|12729.8|12734.1|12722.1|12745.3|12733.3|12732.1|12720.1|108
1628097900000|2021-08-04 17:25:00|12735.3|12723.3|12742.9|12730.9|12744.1|12732.1|12730.9|12718.9|48
1628098200000|2021-08-04 17:30:00|12745.4|12733.4|12745.4|12733.4|12750.4|12738.4|12742.9|12730.9|60
1628098500000|2021-08-04 17:35:00|12744.7|12732.7|12742.9|12730.9|12745.4|12733.4|12740.4|12728.4|189
1628098800000|2021-08-04 17:40:00|12743.4|12731.4|12745.4|12733.4|12748.3|12736.3|12740.9|12728.9|179
1628099100000|2021-08-04 17:45:00|12743.4|12731.4|12744.4|12732.4|12745.9|12733.9|12737.4|12725.4|105
1628099400000|2021-08-04 17:50:00|12745.9|12733.9|12713|12701|12745.9|12733.9|12709|12697|380
1628099700000|2021-08-04 17:55:00|12710.5|12698.5|12699|12687|12714|12702|12696.5|12684.5|661
1628100000000|2021-08-04 18:00:00|12698.5|12686.5|12688.1|12676.1|12700.5|12688.5|12687.1|12675.1|378
1628170200000|2021-08-05 13:30:00|12703.1|12691.1|12689.4|12677.4|12703.1|12691.1|12681.4|12669.4|196
1628170500000|2021-08-05 13:35:00|12687.9|12675.9|12722|12710|12724.5|12712.5|12687.4|12675.4|242
1628170800000|2021-08-05 13:40:00|12720.8|12708.8|12726.5|12714.5|12735.1|12723.1|12720|12708|140
1628171100000|2021-08-05 13:45:00|12727.3|12715.3|12712.1|12700.1|12728.5|12716.5|12704.5|12692.5|153
1628171400000|2021-08-05 13:50:00|12711.6|12699.6|12720.1|12708.1|12725.1|12713.1|12710.8|12698.8|88
1628171700000|2021-08-05 13:55:00|12718.1|12706.1|12720.4|12708.4|12720.4|12708.4|12711.9|12699.9|79
1628172000000|2021-08-05 14:00:00|12721.9|12709.9|12714.7|12702.7|12724.7|12712.7|12706.1|12694.1|82
1628172300000|2021-08-05 14:05:00|12716.7|12704.7|12718.2|12706.2|12723.2|12711.2|12713.7|12701.7|97
1628172600000|2021-08-05 14:10:00|12720.7|12708.7|12719|12707|12725.3|12713.3|12715.8|12703.8|125
1628172900000|2021-08-05 14:15:00|12718.3|12706.3|12706.4|12694.4|12718.3|12706.3|12706.4|12694.4|219
1628173200000|2021-08-05 14:20:00|12707.4|12695.4|12699.2|12687.2|12711.4|12699.4|12695.9|12683.9|119
1628173500000|2021-08-05 14:25:00|12699.9|12687.9|12702|12690|12702.7|12690.7|12695.9|12683.9|74
1628173800000|2021-08-05 14:30:00|12701.5|12689.5|12712|12700|12717.4|12705.4|12699.5|12687.5|285
1628174100000|2021-08-05 14:35:00|12714|12702|12708.5|12696.5|12716|12704|12708.5|12696.5|56
1628174400000|2021-08-05 14:40:00|12705.5|12693.5|12713.6|12701.6|12713.6|12701.6|12702.5|12690.5|98
1628174700000|2021-08-05 14:45:00|12714.3|12702.3|12700.1|12688.1|12716.1|12704.1|12698.1|12686.1|108
1628175000000|2021-08-05 14:50:00|12699.6|12687.6|12692.1|12680.1|12699.6|12687.6|12682.1|12670.1|122
1628175300000|2021-08-05 14:55:00|12692.9|12680.9|12679.8|12667.8|12694.1|12682.1|12672.3|12660.3|137
1628175600000|2021-08-05 15:00:00|12679.3|12667.3|12670.8|12658.8|12684|12672|12670.1|12658.1|185
1628175900000|2021-08-05 15:05:00|12671.1|12659.1|12669.4|12657.4|12673.1|12661.1|12667.6|12655.6|58
1628176200000|2021-08-05 15:10:00|12668.9|12656.9|12660.2|12648.2|12670.9|12658.9|12660.2|12648.2|183
1628176500000|2021-08-05 15:15:00|12661.7|12649.7|12643.3|12631.3|12662.7|12650.7|12638.8|12626.8|390
1628176800000|2021-08-05 15:20:00|12640.3|12628.3|12646.8|12634.8|12650.1|12638.1|12637.3|12625.3|106
1628177100000|2021-08-05 15:25:00|12642.8|12630.8|12645.8|12633.8|12659.1|12647.1|12636.8|12624.8|177
1628177400000|2021-08-05 15:30:00|12646.6|12634.6|12639.7|12627.7|12646.6|12634.6|12613.5|12601.5|201
1628177700000|2021-08-05 15:35:00|12638.2|12626.2|12648.8|12636.8|12651.5|12639.5|12637.7|12625.7|81
1628178000000|2021-08-05 15:40:00|12648.3|12636.3|12653.1|12641.1|12656.8|12644.8|12648.3|12636.3|68
1628178300000|2021-08-05 15:45:00|12652.1|12640.1|12659.4|12647.4|12662.9|12650.9|12652.1|12640.1|53
1628178600000|2021-08-05 15:50:00|12658.9|12646.9|12661.7|12649.7|12663.5|12651.5|12651.7|12639.7|68
1628178900000|2021-08-05 15:55:00|12662|12650|12657.7|12645.7|12662|12650|12651|12639|114
1628179200000|2021-08-05 16:00:00|12657.2|12645.2|12653.8|12641.8|12664.9|12652.9|12652|12640|88
1628179500000|2021-08-05 16:05:00|12654.5|12642.5|12661.6|12649.6|12666.1|12654.1|12648.2|12636.2|63
1628179800000|2021-08-05 16:10:00|12660.8|12648.8|12653.1|12641.1|12667.8|12655.8|12652.6|12640.6|54
1628180100000|2021-08-05 16:15:00|12652.6|12640.6|12646.1|12634.1|12653.1|12641.1|12642|12630|93
1628180400000|2021-08-05 16:20:00|12645.6|12633.6|12629.8|12617.8|12645.6|12633.6|12627|12615|155
1628180700000|2021-08-05 16:25:00|12630.3|12618.3|12635.1|12623.1|12635.1|12623.1|12628.1|12616.1|70
1628181000000|2021-08-05 16:30:00|12631.4|12619.4|12635.7|12623.7|12635.7|12623.7|12623.3|12611.3|69
1628181300000|2021-08-05 16:35:00|12635.2|12623.2|12632.2|12620.2|12637.8|12625.8|12628.2|12616.2|104
1628181600000|2021-08-05 16:40:00|12630.2|12618.2|12621.5|12609.5|12633.8|12621.8|12620|12608|76
1628181900000|2021-08-05 16:45:00|12622.8|12610.8|12617.2|12605.2|12622.8|12610.8|12616.7|12604.7|74
1628182200000|2021-08-05 16:50:00|12616.7|12604.7|12624.1|12612.1|12627.3|12615.3|12616.7|12604.7|88
1628182500000|2021-08-05 16:55:00|12622.8|12610.8|12600.2|12588.2|12622.8|12610.8|12594.9|12582.9|113
1628182800000|2021-08-05 17:00:00|12597.7|12585.7|12598|12586|12603.7|12591.7|12593.7|12581.7|115
1628183100000|2021-08-05 17:05:00|12598.7|12586.7|12593.5|12581.5|12603.8|12591.8|12589.2|12577.2|128
1628183400000|2021-08-05 17:10:00|12593.1|12581.1|12609.6|12597.6|12610.6|12598.6|12589.3|12577.3|82
1628183700000|2021-08-05 17:15:00|12608.8|12596.8|12608.1|12596.1|12613.6|12601.6|12604.8|12592.8|83
1628184000000|2021-08-05 17:20:00|12608.5|12596.5|12597.3|12585.3|12609.3|12597.3|12596.8|12584.8|71
1628184300000|2021-08-05 17:25:00|12598.1|12586.1|12597.4|12585.4|12601.8|12589.8|12595.4|12583.4|62
1628184600000|2021-08-05 17:30:00|12596.4|12584.4|12599.5|12587.5|12600.9|12588.9|12594.9|12582.9|93
1628184900000|2021-08-05 17:35:00|12597.5|12585.5|12600.8|12588.8|12606|12594|12595|12583|118
1628185200000|2021-08-05 17:40:00|12601.5|12589.5|12593|12581|12601.5|12589.5|12591.4|12579.4|95
1628185500000|2021-08-05 17:45:00|12593.5|12581.5|12575.4|12563.4|12593.5|12581.5|12572.9|12560.9|130
1628185800000|2021-08-05 17:50:00|12575|12563|12572.2|12560.2|12575.5|12563.5|12566.4|12554.4|255
1628186100000|2021-08-05 17:55:00|12573|12561|12570.5|12558.5|12578|12566|12564|12552|312
1628186400000|2021-08-05 18:00:00|12571.3|12559.3|12565.3|12553.3|12573|12561|12562|12550|173
1628256600000|2021-08-06 13:30:00|12583.6|12571.6|12552.4|12540.4|12596.3|12575.3|12542.4|12530.4|360
1628256900000|2021-08-06 13:35:00|12554.4|12542.4|12538.7|12526.7|12556.7|12542.4|12532.7|12520.7|136
1628257200000|2021-08-06 13:40:00|12539.9|12527.9|12537.1|12525.1|12556.5|12544.5|12529.9|12517.9|146
1628257500000|2021-08-06 13:45:00|12535.9|12523.9|12491.4|12479.4|12536.4|12524.4|12485.6|12473.6|266
1628257800000|2021-08-06 13:50:00|12490.9|12478.9|12455.1|12443.1|12493.1|12481.1|12419.1|12407.1|593
1628258100000|2021-08-06 13:55:00|12454.6|12442.6|12479.3|12467.3|12479.3|12467.3|12440.5|12428.5|297
1628258400000|2021-08-06 14:00:00|12478.8|12466.8|12460.4|12448.4|12478.8|12466.8|12459.2|12447.2|200
1628258700000|2021-08-06 14:05:00|12461.2|12449.2|12450.9|12438.9|12461.2|12449.2|12441.7|12429.7|244
1628259000000|2021-08-06 14:10:00|12450.1|12438.1|12476.4|12464.4|12478.9|12466.9|12448.9|12436.9|212
1628259300000|2021-08-06 14:15:00|12476|12464|12470.5|12458.5|12489.7|12477.7|12468.6|12456.6|175
1628259600000|2021-08-06 14:20:00|12470.1|12458.1|12457.3|12445.3|12470.1|12458.1|12448.7|12436.7|106
1628259900000|2021-08-06 14:25:00|12456|12444|12475.2|12463.2|12475.6|12463.6|12454|12442|92
1628260200000|2021-08-06 14:30:00|12472.9|12460.9|12499.5|12487.5|12499.9|12487.9|12466.2|12454.2|169
1628260500000|2021-08-06 14:35:00|12498.7|12486.7|12516.5|12504.5|12516.5|12504.5|12486.4|12474.4|66
1628260800000|2021-08-06 14:40:00|12515.7|12503.7|12539.5|12527.5|12544|12532|12515.3|12503.3|114
1628261100000|2021-08-06 14:45:00|12541.1|12529.1|12550|12538|12554.5|12542.5|12535.4|12523.4|51
1628261400000|2021-08-06 14:50:00|12553.7|12541.7|12551.4|12539.4|12557.8|12545.8|12543.6|12531.6|68
1628261700000|2021-08-06 14:55:00|12551.9|12539.9|12542.7|12530.7|12554.2|12542.2|12538.9|12526.9|95
1628262000000|2021-08-06 15:00:00|12543.5|12531.5|12562.9|12550.9|12565.4|12553.4|12542.2|12530.2|201
1628262300000|2021-08-06 15:05:00|12562.4|12550.4|12557.1|12545.1|12563.5|12551.5|12551.6|12539.6|68
1628262600000|2021-08-06 15:10:00|12557.9|12545.9|12565.4|12553.4|12567.9|12555.9|12546.2|12534.2|95
1628262900000|2021-08-06 15:15:00|12567.9|12555.9|12573.3|12561.3|12590.8|12578.8|12563.1|12551.1|68
1628263200000|2021-08-06 15:20:00|12572.8|12560.8|12567.2|12555.2|12580.3|12568.3|12554.1|12542.1|35
1628263500000|2021-08-06 15:25:00|12566.7|12554.7|12575.7|12563.7|12575.7|12563.7|12562.2|12550.2|58
1628263800000|2021-08-06 15:30:00|12576.5|12564.5|12581.9|12569.9|12591.9|12579.9|12576.5|12564.5|83
1628264100000|2021-08-06 15:35:00|12582.4|12570.4|12565.1|12553.1|12588.2|12576.2|12562.9|12550.9|55
1628264400000|2021-08-06 15:40:00|12565.6|12553.6|12560.3|12548.3|12578.1|12566.1|12559.8|12547.8|39
1628264700000|2021-08-06 15:45:00|12563.6|12551.6|12567.8|12555.8|12573.1|12561.1|12563.6|12548.8|11
1628265000000|2021-08-06 15:50:00|12568.6|12556.6|12558.8|12546.8|12571.6|12559.6|12551.9|12539.9|39
1628265300000|2021-08-06 15:55:00|12559.7|12547.7|12556.3|12544.3|12561.3|12549.3|12552.7|12540.7|93
1628265600000|2021-08-06 16:00:00|12557.1|12545.1|12568.7|12556.7|12574.5|12562.5|12557.1|12545.1|55
1628265900000|2021-08-06 16:05:00|12568.2|12556.2|12561.2|12549.2|12568.2|12556.2|12557.6|12545.6|31
1628266200000|2021-08-06 16:10:00|12562|12550|12564.7|12552.7|12565.8|12553.8|12557.2|12545.2|24
1628266500000|2021-08-06 16:15:00|12564.2|12552.2|12560.2|12548.2|12571.3|12559.3|12558.9|12546.9|23
1628266800000|2021-08-06 16:20:00|12560.6|12548.6|12536.6|12524.6|12560.6|12548.6|12535.7|12520.1|92
1628267100000|2021-08-06 16:25:00|12536.1|12524.1|12553.2|12541.2|12556.3|12544.3|12529.1|12517.1|23
1628267400000|2021-08-06 16:30:00|12552.4|12540.4|12554.9|12542.9|12557.7|12544.9|12543.7|12531.7|28
1628267700000|2021-08-06 16:35:00|12553.7|12541.7|12546.4|12534.4|12554.7|12541.7|12543.4|12531.4|8
1628268000000|2021-08-06 16:40:00|12547.2|12535.2|12572|12560|12572|12560|12547.2|12535.2|76
1628268300000|2021-08-06 16:45:00|12572.5|12560.5|12568.6|12556.6|12578.1|12566.1|12568.6|12556.6|69
1628268600000|2021-08-06 16:50:00|12569.1|12557.1|12576.9|12564.9|12578.9|12566.9|12567.4|12555.4|73
1628268900000|2021-08-06 16:55:00|12576.1|12564.1|12581.3|12569.3|12581.5|12569.5|12572.5|12560.5|68
1628269200000|2021-08-06 17:00:00|12582.6|12570.6|12579|12567|12586.6|12574.6|12573.8|12561.8|83
1628269500000|2021-08-06 17:05:00|12578.2|12566.2|12577.6|12565.6|12583.1|12571.1|12572.8|12560.8|103
1628269800000|2021-08-06 17:10:00|12576.1|12564.1|12570.6|12558.6|12578.1|12566.1|12567|12555|35
1628270100000|2021-08-06 17:15:00|12571.4|12559.4|12568.6|12556.6|12572.6|12560.6|12567.2|12555.2|21
1628270400000|2021-08-06 17:20:00|12569.4|12557.4|12570.2|12558.2|12576.1|12564.1|12568.6|12556.6|40
1628270700000|2021-08-06 17:25:00|12569.3|12557.3|12568|12556|12575.6|12561.6|12567.2|12554.8|52
1628271000000|2021-08-06 17:30:00|12568.8|12556.8|12577.1|12565.1|12580.7|12568.7|12568.8|12556.8|101
1628271300000|2021-08-06 17:35:00|12575.9|12563.9|12598.1|12586.1|12604.1|12587.6|12575.1|12563.1|164
1628271600000|2021-08-06 17:40:00|12596.7|12584.7|12600.6|12588.6|12605.3|12593.3|12594.2|12582.2|85
1628271900000|2021-08-06 17:45:00|12599.8|12587.8|12607.5|12595.5|12611.6|12599.6|12598.6|12586.6|147
1628272200000|2021-08-06 17:50:00|12609.1|12597.1|12609.3|12597.3|12614.7|12602.7|12605.7|12593.7|83
1628272500000|2021-08-06 17:55:00|12610.1|12598.1|12611.3|12599.3|12613.8|12601.8|12606.6|12594.6|366
1628272800000|2021-08-06 18:00:00|12610.6|12598.6|12597.9|12585.9|12611.3|12599.3|12593.5|12577.5|295
1628515800000|2021-08-09 13:30:00|12654.8|12642.8|12632.8|12612.8|12654.8|12642.8|12602|12588.5|330
1628516100000|2021-08-09 13:35:00|12634.9|12614.9|12622.5|12610.5|12635.3|12617.2|12619.6|12604|42
1628516400000|2021-08-09 13:40:00|12623.4|12611.4|12635.6|12623.6|12637.9|12624.8|12619.2|12606.6|94
1628516700000|2021-08-09 13:45:00|12634.7|12622.7|12592.2|12580.2|12639.6|12625.7|12592.2|12580.2|270
1628517000000|2021-08-09 13:50:00|12593.9|12581.9|12592.8|12572.8|12595.2|12583.2|12571.7|12559.7|129
1628517300000|2021-08-09 13:55:00|12593.3|12573.3|12584.3|12572.3|12594.1|12574.1|12572.2|12560.2|108
1628517600000|2021-08-09 14:00:00|12585.2|12573.2|12578.5|12566.5|12586|12574|12578.5|12566.5|62
1628517900000|2021-08-09 14:05:00|12575.6|12563.6|12590|12570|12591.2|12574|12568.5|12556.5|76
1628518200000|2021-08-09 14:10:00|12591.2|12571.2|12616.3|12596.3|12628|12611.2|12591.2|12571.2|74
1628518500000|2021-08-09 14:15:00|12617.1|12597.1|12603.6|12591.6|12617.1|12599|12597.4|12582.2|36
1628518800000|2021-08-09 14:20:00|12604|12592|12611.8|12591.8|12623.9|12605|12599.4|12584.7|38
1628519100000|2021-08-09 14:25:00|12612.7|12592.7|12610.8|12598.8|12632.1|12620.1|12610.7|12591.8|18
1628519400000|2021-08-09 14:30:00|12613.3|12601.3|12600.2|12580.2|12614.1|12602.1|12596.5|12580.2|67
1628519700000|2021-08-09 14:35:00|12599.3|12579.3|12598.5|12578.5|12599.8|12585.9|12586.2|12574.2|14
1628520000000|2021-08-09 14:40:00|12598.9|12578.9|12590.4|12578.4|12601.5|12581.5|12583.7|12571.7|32
1628520300000|2021-08-09 14:45:00|12592.1|12580.1|12598.4|12586.4|12599.8|12586.4|12586.2|12574.2|22
1628520600000|2021-08-09 14:50:00|12598.8|12586.8|12586.7|12574.7|12604.4|12589.7|12585.8|12573.8|42
1628520900000|2021-08-09 14:55:00|12586.2|12574.2|12569.6|12557.6|12586.2|12574.2|12569.5|12557.5|126
1628521200000|2021-08-09 15:00:00|12570.4|12558.4|12560.8|12548.8|12575.8|12563.8|12557.9|12545.9|70
1628521500000|2021-08-09 15:05:00|12560|12548|12572.9|12560.9|12574.6|12562.6|12559.6|12547.6|38
1628521800000|2021-08-09 15:10:00|12574.2|12562.2|12582.6|12570.6|12588.4|12576.4|12571.7|12559.7|32
1628522100000|2021-08-09 15:15:00|12583.4|12571.4|12573|12561|12585.7|12571.4|12572.6|12560.3|95
1628522400000|2021-08-09 15:20:00|12573.8|12561.8|12573|12561|12574.5|12561.8|12564.7|12552.7|42
1628522700000|2021-08-09 15:25:00|12573.9|12561.9|12572.6|12560.6|12580.4|12566|12568|12556|42
1628523000000|2021-08-09 15:30:00|12570.5|12558.5|12592.6|12572.6|12597.6|12575.4|12568|12556|59
1628523300000|2021-08-09 15:35:00|12591.7|12571.7|12588.1|12576.1|12598|12581.5|12583.1|12569.2|64
1628523600000|2021-08-09 15:40:00|12586.8|12574.8|12598.1|12586.1|12601|12589|12586.4|12574.4|75
1628523900000|2021-08-09 15:45:00|12598.5|12586.5|12616.3|12596.3|12617.2|12604.5|12597.3|12585.3|90
1628524200000|2021-08-09 15:50:00|12615.9|12595.9|12608.2|12596.2|12620.7|12608.7|12608.2|12595.9|81
1628524500000|2021-08-09 15:55:00|12609|12597|12606.9|12594.9|12610.7|12598.7|12604.8|12592.8|75
1628524800000|2021-08-09 16:00:00|12608.2|12596.2|12613.5|12593.5|12615.1|12601.6|12606.9|12592.6|39
1628525100000|2021-08-09 16:05:00|12612.6|12592.6|12603|12583|12613.5|12595.4|12587.4|12575.4|40
1628525400000|2021-08-09 16:10:00|12598.6|12586.6|12595|12583|12602.4|12590.4|12594.5|12582.5|45
1628525700000|2021-08-09 16:15:00|12594.6|12582.6|12585.4|12573.4|12597.5|12585.5|12583.8|12571.8|16
1628526000000|2021-08-09 16:20:00|12585.8|12573.8|12585.9|12573.9|12589.9|12576.8|12582.1|12568.6|57
1628526300000|2021-08-09 16:25:00|12585.1|12573.1|12584.7|12572.7|12587.1|12575.1|12580.9|12568.9|25
1628526600000|2021-08-09 16:30:00|12586.8|12574.8|12588.4|12576.4|12591|12579|12584.7|12572.7|25
1628526900000|2021-08-09 16:35:00|12589.3|12577.3|12580.5|12568.5|12595.3|12578.1|12580|12567|42
1628527200000|2021-08-09 16:40:00|12579.7|12567.7|12584.7|12572.7|12586|12574|12579.7|12567.7|2
1628527500000|2021-08-09 16:45:00|12589.5|12569.5|12596|12584|12597.9|12585.7|12583.4|12569.5|4
1628527800000|2021-08-09 16:50:00|12596.4|12584.4|12613.8|12593.8|12614.6|12594.6|12594.3|12582.3|48
1628528100000|2021-08-09 16:55:00|12614.6|12594.6|12606.9|12594.9|12618.3|12602.3|12604.8|12592.5|24
1628528400000|2021-08-09 17:00:00|12606|12594|12606.7|12586.7|12609.2|12596.1|12597.7|12581.3|6
1628528700000|2021-08-09 17:05:00|12605.9|12585.9|12594.9|12582.9|12608|12588|12594.9|12580.9|5
1628529000000|2021-08-09 17:10:00|12593.6|12581.6|12598.6|12586.6|12598.6|12586.6|12591.6|12576.4|43
1628529300000|2021-08-09 17:15:00|12600.3|12588.3|12597|12585|12602.8|12590.8|12592.4|12578.5|32
1628529600000|2021-08-09 17:20:00|12595.7|12583.7|12587.4|12575.4|12596.4|12583.7|12585.3|12573.3|63
1628529900000|2021-08-09 17:25:00|12587.9|12575.9|12597.5|12585.5|12600|12588|12587.9|12575.9|46
1628530200000|2021-08-09 17:30:00|12598.3|12586.3|12590.4|12578.4|12602.8|12590.5|12588|12576|75
1628530500000|2021-08-09 17:35:00|12592.5|12580.5|12588.4|12576.4|12592.5|12580.5|12586.7|12569.4|36
1628530800000|2021-08-09 17:40:00|12586.7|12574.7|12594.6|12582.6|12595.9|12583.9|12580.8|12568.8|68
1628531100000|2021-08-09 17:45:00|12595.5|12583.5|12596.4|12584.4|12602.8|12589.4|12579.2|12566.9|70
1628531400000|2021-08-09 17:50:00|12597.6|12585.6|12605.2|12593.2|12611|12599|12596.4|12584.4|65
1628531700000|2021-08-09 17:55:00|12605.6|12593.6|12603.4|12591.4|12620.4|12606.9|12601|12585.9|76
1628532000000|2021-08-09 18:00:00|12601.3|12589.3|12613.2|12601.2|12616.2|12601.2|12600.1|12584.5|68
1628532300000|2021-08-09 18:05:00|12612.3|12600.3|12612.3|12600.3|12612.3|12600.3|12612.3|12600.3|0
1628602200000|2021-08-10 13:30:00|12633.2|12621.2|12656.8|12644.8|12656.8|12644.8|12610.3|12597.2|190
1628602500000|2021-08-10 13:35:00|12657.7|12645.7|12694.7|12682.7|12695.7|12683.7|12657.7|12643.8|100
1628602800000|2021-08-10 13:40:00|12695.5|12683.5|12707.3|12695.3|12709.8|12697.8|12695.5|12683.5|209
1628603100000|2021-08-10 13:45:00|12707.7|12695.7|12737.8|12725.8|12751.1|12739.1|12707.7|12695.7|302
1628603400000|2021-08-10 13:50:00|12736.6|12724.6|12720|12708|12746.4|12733.2|12707.1|12695.1|150
1628603700000|2021-08-10 13:55:00|12721.3|12709.3|12735.5|12723.5|12743|12731|12720|12708|133
1628604000000|2021-08-10 14:00:00|12736.4|12724.4|12752.1|12740.1|12756.3|12744.3|12736.4|12724.4|55
1628604300000|2021-08-10 14:05:00|12752.5|12740.5|12759.4|12747.4|12761.5|12749.5|12750.9|12738.9|105
1628604600000|2021-08-10 14:10:00|12758.6|12746.6|12745.6|12733.6|12765.6|12753.6|12739.7|12724.1|105
1628604900000|2021-08-10 14:15:00|12744.4|12732.4|12757|12745|12760.3|12748.3|12744.4|12732.4|125
1628605200000|2021-08-10 14:20:00|12758.3|12746.3|12760.3|12748.3|12775.5|12763.5|12755.7|12743.7|128
1628605500000|2021-08-10 14:25:00|12760.7|12748.7|12744.2|12732.2|12764.1|12752.1|12737.1|12722.9|329
1628605800000|2021-08-10 14:30:00|12745.9|12733.9|12733.4|12721.4|12751.8|12739.8|12729.6|12717.6|56
1628606100000|2021-08-10 14:35:00|12734.2|12722.2|12751|12739|12759.4|12743|12731.7|12719.7|40
1628606400000|2021-08-10 14:40:00|12749.7|12737.7|12745.5|12733.5|12750.6|12738.6|12743.9|12729.8|32
1628606700000|2021-08-10 14:45:00|12743.9|12731.9|12762.4|12750.4|12767.4|12752.1|12741.8|12727.8|75
1628607000000|2021-08-10 14:50:00|12760.3|12748.3|12786.6|12774.6|12786.6|12774.6|12760.3|12745.7|105
1628607300000|2021-08-10 14:55:00|12785.8|12773.8|12763.2|12743.2|12789|12774.8|12755.8|12742.3|31
1628607600000|2021-08-10 15:00:00|12758.8|12746.8|12747.4|12735.4|12763.4|12747.2|12747.4|12731.9|40
1628607900000|2021-08-10 15:05:00|12747|12735|12734.3|12714.3|12754.3|12740.4|12714.5|12696.8|32
1628608200000|2021-08-10 15:10:00|12733.5|12713.5|12724|12704|12733.5|12717.1|12712.1|12696.4|19
1628608500000|2021-08-10 15:15:00|12723.6|12703.6|12711.8|12699.8|12731.5|12715|12711.8|12695.7|12
1628608800000|2021-08-10 15:20:00|12710.9|12698.9|12712.2|12700.2|12724.9|12712.9|12710.9|12697.4|14
1628609100000|2021-08-10 15:25:00|12710.5|12698.5|12692.9|12680.9|12722.6|12708|12689.1|12677.1|60
1628609400000|2021-08-10 15:30:00|12691.2|12679.2|12673.9|12661.9|12701.4|12689.4|12671.8|12656.2|37
1628609700000|2021-08-10 15:35:00|12671.3|12659.3|12652.4|12640.4|12674.5|12659.3|12648.2|12636.2|124
1628610000000|2021-08-10 15:40:00|12648.2|12636.2|12653.9|12641.9|12659.9|12644.4|12631.9|12616.3|129
1628610300000|2021-08-10 15:45:00|12652.2|12640.2|12656.9|12644.9|12664.3|12649.5|12644.3|12632.3|15
1628610600000|2021-08-10 15:50:00|12657.8|12645.8|12675.9|12655.9|12675.9|12657.4|12656.9|12643.4|2
1628610900000|2021-08-10 15:55:00|12672.7|12660.7|12657.7|12645.7|12683.3|12671.3|12655.6|12643.6|22
1628611200000|2021-08-10 16:00:00|12655.6|12643.6|12654.9|12642.9|12657.7|12645.7|12640.6|12628.6|19
1628611500000|2021-08-10 16:05:00|12656.1|12644.1|12661.4|12649.4|12661.4|12649.4|12647.4|12635.4|31
1628611800000|2021-08-10 16:10:00|12660.1|12648.1|12660.3|12648.3|12672.7|12656|12656|12644|33
1628612100000|2021-08-10 16:15:00|12660.6|12648.6|12660.3|12648.3|12663.5|12651.5|12657.2|12645.2|8
1628612400000|2021-08-10 16:20:00|12659.4|12647.4|12673.7|12653.7|12676.3|12660.4|12654.3|12642.3|23
1628612700000|2021-08-10 16:25:00|12668.4|12656.4|12672.9|12652.9|12679.6|12665.8|12661.3|12649.3|18
1628613000000|2021-08-10 16:30:00|12672|12652|12672.9|12652.9|12679.9|12667.9|12670.7|12652|7
1628613300000|2021-08-10 16:35:00|12672|12652|12687.4|12675.4|12687.4|12675.4|12672|12652|43
1628613600000|2021-08-10 16:40:00|12687|12675|12677.5|12665.5|12687.4|12675.4|12677.1|12665.1|12
1628613900000|2021-08-10 16:45:00|12675.4|12663.4|12672.4|12660.4|12682.5|12665.5|12671.6|12647.3|18
1628614200000|2021-08-10 16:50:00|12673.3|12661.3|12676.2|12664.2|12680.2|12668.2|12673.3|12661.3|9
1628614500000|2021-08-10 16:55:00|12677.4|12665.4|12663|12651|12681.9|12667.1|12659.1|12647|16
1628614800000|2021-08-10 17:00:00|12660.9|12648.9|12666.1|12654.1|12666.1|12654.1|12654.1|12642.1|15
1628615100000|2021-08-10 17:05:00|12665.2|12653.2|12665.2|12653.2|12669.5|12657.5|12662.7|12650.7|4
1628615400000|2021-08-10 17:10:00|12664.4|12652.4|12679.6|12667.6|12680.9|12668.9|12664.4|12652.4|44
1628615700000|2021-08-10 17:15:00|12680|12668|12671.5|12659.5|12691.8|12670.2|12667.3|12654.6|10
1628616000000|2021-08-10 17:20:00|12672.4|12660.4|12675|12663|12675|12663|12669.4|12657.4|0
1628616300000|2021-08-10 17:25:00|12673.3|12661.3|12671.6|12659.6|12677.1|12665.1|12669.4|12657.4|61
1628616600000|2021-08-10 17:30:00|12670.7|12658.7|12668.6|12656.6|12679.2|12667.2|12667.7|12655.7|22
1628616900000|2021-08-10 17:35:00|12669.5|12657.5|12670.8|12658.8|12677.6|12665.6|12667.4|12655.4|11
1628617200000|2021-08-10 17:40:00|12669|12657|12677.1|12665.1|12683.5|12671.5|12668.2|12656.2|25
1628617500000|2021-08-10 17:45:00|12677.5|12665.5|12687.2|12675.2|12698.6|12686.6|12676.3|12664.3|13
1628617800000|2021-08-10 17:50:00|12686.4|12674.4|12684|12672|12697.6|12682|12680.1|12668.1|4
1628618100000|2021-08-10 17:55:00|12686.1|12674.1|12679.4|12667.4|12692.2|12678.7|12675.2|12659.9|30
1628618400000|2021-08-10 18:00:00|12677.7|12665.7|12688.6|12676.6|12690.4|12678.4|12677.7|12665.7|57
1628688600000|2021-08-11 13:30:00|12669|12657|12654.7|12642.7|12681.9|12669.9|12646.8|12632.9|271
1628688900000|2021-08-11 13:35:00|12655.6|12643.6|12655.3|12643.3|12673.4|12661.4|12645.3|12632.9|170
1628689200000|2021-08-11 13:40:00|12656.2|12644.2|12674.7|12662.7|12696.7|12684.7|12646.8|12634.8|115
1628689500000|2021-08-11 13:45:00|12675.9|12663.9|12660.7|12648.7|12680.4|12668.4|12659.4|12647.4|35
1628689800000|2021-08-11 13:50:00|12661.6|12649.6|12652.9|12640.9|12680.7|12667.2|12652.9|12640.9|86
1628690100000|2021-08-11 13:55:00|12653.8|12641.8|12668.5|12656.5|12671|12659|12647.2|12635.2|57
1628690400000|2021-08-11 14:00:00|12670.6|12658.6|12654.4|12642.4|12670.6|12658.6|12651.9|12639.9|95
1628690700000|2021-08-11 14:05:00|12655.3|12643.3|12650.9|12638.9|12662.1|12650.1|12648.3|12636.3|72
1628691000000|2021-08-11 14:10:00|12653.6|12641.6|12653.7|12641.7|12672.7|12660.7|12652.7|12640.7|44
1628691300000|2021-08-11 14:15:00|12651.9|12639.9|12654.1|12642.1|12656.1|12642.6|12646.6|12632.6|49
1628691600000|2021-08-11 14:20:00|12653.2|12641.2|12648.6|12636.6|12654.3|12642.1|12647.3|12631.7|4
1628691900000|2021-08-11 14:25:00|12647.7|12635.7|12636.1|12624.1|12649.9|12637.9|12636.1|12624.1|58
1628692200000|2021-08-11 14:30:00|12637|12625|12641.2|12629.2|12649.1|12634.4|12636.1|12624.1|50
1628692500000|2021-08-11 14:35:00|12640.4|12628.4|12642.8|12630.8|12642.8|12630.8|12637|12625|27
1628692800000|2021-08-11 14:40:00|12641.9|12629.9|12644.2|12632.2|12644.2|12632.2|12636.8|12624.8|45
1628693100000|2021-08-11 14:45:00|12643.3|12631.3|12664.6|12652.6|12668.6|12652.6|12638.9|12626.9|64
1628693400000|2021-08-11 14:50:00|12664.2|12652.2|12675.1|12655.1|12678.6|12663.7|12658.6|12646.1|31
1628693700000|2021-08-11 14:55:00|12676|12656|12675|12663|12689.1|12677.1|12675|12655.1|25
1628694000000|2021-08-11 15:00:00|12674.3|12662.3|12677.2|12665.2|12683.7|12671.6|12674.3|12662.3|6
1628694300000|2021-08-11 15:05:00|12676.8|12664.8|12665.5|12653.5|12676.8|12664.8|12665.5|12653.5|34
1628694600000|2021-08-11 15:10:00|12663.3|12651.3|12651.4|12639.4|12663.7|12651.7|12646.6|12634.6|52
1628694900000|2021-08-11 15:15:00|12650.5|12638.5|12644.8|12632.8|12650.5|12638.5|12642.6|12630.6|73
1628695200000|2021-08-11 15:20:00|12644.4|12632.4|12634.1|12622.1|12644.4|12632.4|12630.6|12618.6|34
1628695500000|2021-08-11 15:25:00|12631.6|12619.6|12629.5|12617.5|12646.4|12634.4|12625.6|12613.6|47
1628695800000|2021-08-11 15:30:00|12630.4|12618.4|12645.6|12633.6|12646.7|12634.7|12630.1|12618.1|45
1628696100000|2021-08-11 15:35:00|12645.2|12633.2|12643.7|12623.7|12645.2|12633.2|12638.1|12623.7|20
1628696400000|2021-08-11 15:40:00|12639|12627|12636.8|12624.8|12639.2|12627.2|12631.7|12619.7|14
1628696700000|2021-08-11 15:45:00|12638|12626|12628.3|12616.3|12644.7|12629|12616.5|12604.5|91
1628697000000|2021-08-11 15:50:00|12629.7|12617.7|12628.3|12616.3|12631.7|12619.7|12617.5|12605.5|76
1628697300000|2021-08-11 15:55:00|12630|12618|12627.2|12615.2|12631.8|12619.8|12624.3|12612.3|69
1628697600000|2021-08-11 16:00:00|12626.8|12614.8|12617.6|12605.6|12631|12619|12615.1|12603.1|119
1628697900000|2021-08-11 16:05:00|12616.3|12604.3|12617.6|12605.6|12619.7|12607.7|12613.7|12601.7|99
1628698200000|2021-08-11 16:10:00|12618.4|12606.4|12622.4|12610.4|12623.8|12611.4|12616.6|12602.6|78
1628698500000|2021-08-11 16:15:00|12621.1|12609.1|12603.9|12591.9|12622.7|12610.7|12602.1|12590.1|115
1628698800000|2021-08-11 16:20:00|12604.6|12592.6|12613.7|12601.7|12614.9|12602.9|12601.4|12589.4|53
1628699100000|2021-08-11 16:25:00|12611.9|12599.9|12623.6|12603.6|12624.4|12609.9|12608|12594.5|78
1628699400000|2021-08-11 16:30:00|12624|12604|12618.6|12606.6|12624|12609.5|12610.5|12598.5|58
1628699700000|2021-08-11 16:35:00|12616.8|12604.8|12625.4|12613.4|12632.1|12620.1|12616.8|12604.8|66
1628700000000|2021-08-11 16:40:00|12621.8|12609.8|12622.5|12610.5|12627.5|12615.5|12620.4|12605.8|26
1628700300000|2021-08-11 16:45:00|12624.6|12612.6|12623.4|12611.4|12626.4|12614.4|12613.6|12601.6|72
1628700600000|2021-08-11 16:50:00|12623.1|12611.1|12632.2|12620.2|12638|12622.3|12617.5|12603.7|41
1628700900000|2021-08-11 16:55:00|12629.5|12617.5|12642.8|12630.8|12647.2|12632.4|12629.3|12617.3|41
1628701200000|2021-08-11 17:00:00|12643.7|12631.7|12649|12637|12650.3|12638.3|12641.2|12625.2|9
1628701500000|2021-08-11 17:05:00|12647.2|12635.2|12644|12632|12652.9|12640.9|12644|12630.5|34
1628701800000|2021-08-11 17:10:00|12641.4|12629.4|12635.8|12623.8|12643.8|12629.4|12629.3|12617.3|29
1628702100000|2021-08-11 17:15:00|12634.9|12622.9|12634.4|12622.4|12639.7|12627.7|12630.8|12618.8|65
1628702400000|2021-08-11 17:20:00|12632.6|12620.6|12637|12625|12644|12632|12628.7|12616.7|75
1628702700000|2021-08-11 17:25:00|12637.3|12625.3|12640.2|12628.2|12643.2|12631.2|12637.3|12625.3|19
1628703000000|2021-08-11 17:30:00|12638.4|12626.4|12637.7|12625.7|12640.8|12628.6|12631.6|12619.6|63
1628703300000|2021-08-11 17:35:00|12635.6|12623.6|12634.6|12622.6|12644.5|12632.5|12634.2|12622.2|71
1628703600000|2021-08-11 17:40:00|12636.7|12624.7|12640.9|12628.9|12643|12631|12632.1|12620.1|104
1628703900000|2021-08-11 17:45:00|12641.3|12629.3|12624.6|12612.6|12641.3|12629.3|12624.6|12612.6|80
1628704200000|2021-08-11 17:50:00|12625.5|12613.5|12620.7|12608.7|12627.5|12615.5|12619.8|12607.5|119
1628704500000|2021-08-11 17:55:00|12621.9|12609.9|12626.9|12614.9|12630.7|12618.7|12618.9|12606.9|250
1628704800000|2021-08-11 18:00:00|12627.3|12615.3|12638.4|12626.4|12639.6|12627.3|12625.7|12613.3|145
1628775000000|2021-08-12 13:30:00|12611.2|12599.2|12617.1|12605.1|12638.7|12626.7|12600.4|12588.4|331
1628775300000|2021-08-12 13:35:00|12618.7|12606.7|12605.3|12593.3|12628.3|12616.3|12600.8|12588.8|184
1628775600000|2021-08-12 13:40:00|12604.4|12592.4|12604.3|12592.3|12621.2|12609.2|12599.7|12587.7|157
1628775900000|2021-08-12 13:45:00|12604.6|12592.6|12607.5|12595.5|12613.4|12601.4|12597.7|12585.7|244
1628776200000|2021-08-12 13:50:00|12608.8|12596.8|12613.8|12601.8|12613.8|12601.8|12606.1|12594.1|83
1628776500000|2021-08-12 13:55:00|12613.5|12601.5|12612.8|12600.8|12619.9|12607.9|12611.5|12599.5|240
1628776800000|2021-08-12 14:00:00|12610.3|12598.3|12615.6|12603.6|12619.9|12607.9|12606.7|12594.7|264
1628777100000|2021-08-12 14:05:00|12616.5|12604.5|12614|12602|12619.9|12607.9|12613.5|12601.5|156
1628777400000|2021-08-12 14:10:00|12614.9|12602.9|12621.4|12609.4|12623.5|12611.5|12607.8|12595.2|70
1628777700000|2021-08-12 14:15:00|12621|12609|12628.2|12616.2|12628.5|12616.5|12619.2|12607.2|107
1628778000000|2021-08-12 14:20:00|12627.8|12615.8|12629.7|12617.7|12630.4|12618.4|12627.8|12615.8|36
1628778300000|2021-08-12 14:25:00|12630.4|12618.4|12644.2|12632.2|12659.4|12647.4|12629.7|12617.7|204
1628778600000|2021-08-12 14:30:00|12646|12634|12647.3|12635.3|12653.2|12641.2|12637.6|12625.6|65
1628778900000|2021-08-12 14:35:00|12648.2|12636.2|12640|12628|12654.4|12642.4|12636.1|12624.1|107
1628779200000|2021-08-12 14:40:00|12639.7|12627.7|12649.7|12637.7|12653.1|12641.1|12637.3|12625.3|48
1628779500000|2021-08-12 14:45:00|12648.8|12636.8|12654.9|12642.9|12654.9|12642.9|12644|12632|81
1628779800000|2021-08-12 14:50:00|12657.4|12645.4|12641.5|12629.5|12666.7|12654.7|12641.5|12629.5|176
1628780100000|2021-08-12 14:55:00|12642.4|12630.4|12632.8|12620.8|12642.4|12630.4|12630.8|12618.8|83
1628780400000|2021-08-12 15:00:00|12633.5|12621.5|12638.5|12626.5|12643.2|12629.4|12633.5|12617.9|64
1628780700000|2021-08-12 15:05:00|12637.6|12625.6|12632.9|12620.9|12641.4|12629.4|12632|12620|67
1628781000000|2021-08-12 15:10:00|12633.2|12621.2|12631.9|12619.9|12638.1|12624.6|12629.6|12617.6|67
1628781300000|2021-08-12 15:15:00|12630.1|12618.1|12644.6|12632.6|12650.5|12638.5|12626.9|12614.9|171
1628781600000|2021-08-12 15:20:00|12644.9|12632.9|12642.6|12630.6|12651.9|12639.9|12642.6|12630.6|59
1628781900000|2021-08-12 15:25:00|12642.3|12630.3|12639.2|12627.2|12642.6|12630.6|12637.1|12625.1|74
1628782200000|2021-08-12 15:30:00|12638.3|12626.3|12635.7|12623.7|12640.1|12628.1|12634.1|12622.1|36
1628782500000|2021-08-12 15:35:00|12636|12624|12641.9|12629.9|12648.8|12630.7|12635.3|12623.3|122
1628782800000|2021-08-12 15:40:00|12641.5|12629.5|12633.1|12621.1|12641.5|12629.5|12632.2|12620.2|152
1628783100000|2021-08-12 15:45:00|12632.4|12620.4|12630.5|12618.5|12635.9|12621.5|12626.8|12614.8|77
1628783400000|2021-08-12 15:50:00|12629.6|12617.6|12642.1|12630.1|12643.6|12631.6|12629.6|12614.7|39
1628783700000|2021-08-12 15:55:00|12641.2|12629.2|12649.9|12637.9|12649.9|12637.9|12639.6|12627.6|52
1628784000000|2021-08-12 16:00:00|12650.8|12638.8|12663.9|12651.9|12680.5|12662.3|12650.8|12638.8|92
1628784300000|2021-08-12 16:05:00|12662.1|12650.1|12659.9|12647.9|12667.3|12655.3|12652.8|12632.8|13
1628784600000|2021-08-12 16:10:00|12661.2|12649.2|12657.5|12645.5|12665.5|12653.5|12652.8|12640.8|25
1628784900000|2021-08-12 16:15:00|12657.8|12645.8|12676.2|12664.2|12681.8|12669.8|12657.3|12641.1|108
1628785200000|2021-08-12 16:20:00|12672.6|12660.6|12672.9|12660.9|12681.7|12669.7|12666.9|12654.9|18
1628785500000|2021-08-12 16:25:00|12673.2|12661.2|12681|12669|12698.5|12686.5|12672.7|12660.7|139
1628785800000|2021-08-12 16:30:00|12679.2|12667.2|12681|12669|12686.4|12674.4|12674.7|12662.7|47
1628786100000|2021-08-12 16:35:00|12681.4|12669.4|12675.1|12663.1|12685|12673|12674.8|12662.8|73
1628786400000|2021-08-12 16:40:00|12674.8|12662.8|12677.8|12665.8|12680|12668|12674.8|12662.8|83
1628786700000|2021-08-12 16:45:00|12677.5|12665.5|12678.2|12666.2|12678.9|12666.9|12672.4|12660.4|38
1628787000000|2021-08-12 16:50:00|12679.1|12667.1|12681.5|12669.5|12681.9|12669.9|12675.7|12663.7|55
1628787300000|2021-08-12 16:55:00|12681.9|12669.9|12685.3|12673.3|12688.7|12676.7|12681.2|12669.2|89
1628787600000|2021-08-12 17:00:00|12684.4|12672.4|12691.9|12679.9|12693.7|12681.7|12684.4|12672.4|56
1628787900000|2021-08-12 17:05:00|12694.4|12682.4|12699.1|12687.1|12699.4|12687.4|12687.3|12675.3|111
1628788200000|2021-08-12 17:10:00|12698.7|12686.7|12697.7|12685.7|12703.1|12691.1|12695.6|12683.6|99
1628788500000|2021-08-12 17:15:00|12698.1|12686.1|12705.6|12693.6|12708.8|12696.8|12695.2|12683.2|70
1628788800000|2021-08-12 17:20:00|12705.3|12693.3|12693.7|12681.7|12713.5|12701.5|12693|12681|63
1628789100000|2021-08-12 17:25:00|12695.5|12683.5|12704|12692|12706.3|12694.3|12695.5|12683.5|41
1628789400000|2021-08-12 17:30:00|12704.9|12692.9|12713.2|12701.2|12717.1|12705.1|12704.9|12692.9|50
1628789700000|2021-08-12 17:35:00|12708.9|12696.9|12710.3|12698.3|12720.7|12708.7|12706.4|12694.3|48
1628790000000|2021-08-12 17:40:00|12711.2|12699.2|12726.5|12714.5|12726.5|12714.5|12711.2|12699.2|77
1628790300000|2021-08-12 17:45:00|12724.6|12712.6|12700.2|12688.2|12726.5|12714.5|12694|12682|67
1628790600000|2021-08-12 17:50:00|12702.4|12690.4|12697.6|12685.6|12714.3|12699.3|12697.6|12681.8|112
1628790900000|2021-08-12 17:55:00|12701.3|12681.3|12702.1|12690.1|12716.3|12700|12688.2|12676.2|156
1628791200000|2021-08-12 18:00:00|12700.8|12688.8|12707.3|12695.3|12712|12700|12700.8|12688.8|118
1628861400000|2021-08-13 13:30:00|12714.8|12702.8|12689.4|12677.4|12722.8|12706.5|12669.9|12657|94
1628861700000|2021-08-13 13:35:00|12688.5|12676.5|12663.6|12651.6|12691.9|12677.4|12659.3|12647.3|133
1628862000000|2021-08-13 13:40:00|12664.5|12652.5|12668.3|12656.3|12682.6|12669.5|12658.7|12646.7|67
1628862300000|2021-08-13 13:45:00|12668|12656|12678|12666|12683.6|12671.6|12663.7|12651.7|29
1628862600000|2021-08-13 13:50:00|12677.1|12665.1|12664.3|12652.3|12678.4|12666.4|12660.5|12648.5|35
1628862900000|2021-08-13 13:55:00|12665.2|12653.2|12688.9|12676.9|12688.9|12676.9|12664.9|12650.1|18
1628863200000|2021-08-13 14:00:00|12688.6|12676.6|12665.9|12653.9|12688.6|12676.6|12665.9|12653.9|16
1628863500000|2021-08-13 14:05:00|12663.8|12651.8|12681.5|12669.5|12684|12672|12663.4|12651.4|14
1628863800000|2021-08-13 14:10:00|12679.3|12667.3|12681.5|12669.5|12689|12677|12671.8|12659.8|23
1628864100000|2021-08-13 14:15:00|12679.7|12667.7|12669.7|12657.7|12682.8|12667.7|12669.7|12657.7|15
1628864400000|2021-08-13 14:20:00|12670|12658|12679.1|12667.1|12680|12668|12662|12650|73
1628864700000|2021-08-13 14:25:00|12678.2|12666.2|12692.5|12680.5|12697.4|12685.4|12678.2|12665.2|9
1628865000000|2021-08-13 14:30:00|12691.5|12679.5|12675.9|12663.9|12693.4|12681.4|12671.8|12659.6|47
1628865300000|2021-08-13 14:35:00|12677.2|12665.2|12676.5|12664.5|12679.7|12667.7|12671.5|12659.5|39
1628865600000|2021-08-13 14:40:00|12676.9|12664.9|12677.5|12665.5|12678.7|12666.7|12671.5|12659.5|5
1628865900000|2021-08-13 14:45:00|12675.6|12663.6|12695.6|12683.6|12702.4|12686.1|12675.6|12663.6|60
1628866200000|2021-08-13 14:50:00|12691.3|12679.3|12685.3|12673.3|12697.4|12685.4|12683.1|12671.1|7
1628866500000|2021-08-13 14:55:00|12684.4|12672.4|12684.1|12672.1|12684.5|12672.5|12677|12663.2|42
1628866800000|2021-08-13 15:00:00|12684.5|12672.5|12689.2|12677.2|12695.9|12681.2|12679.2|12667.2|12
1628867100000|2021-08-13 15:05:00|12691.3|12679.3|12694.5|12682.5|12700.1|12688.1|12691|12679|37
1628867400000|2021-08-13 15:10:00|12695.4|12683.4|12699.8|12687.8|12704.1|12692.1|12692.6|12680.6|31
1628867700000|2021-08-13 15:15:00|12701|12689|12684.8|12672.8|12701|12689|12681.4|12669.4|27
1628868000000|2021-08-13 15:20:00|12686|12674|12673.9|12661.9|12687.6|12675.6|12671.5|12658.6|43
1628868300000|2021-08-13 15:25:00|12671.5|12659.5|12672.3|12660.3|12678.6|12665.1|12662.7|12650.7|37
1628868600000|2021-08-13 15:30:00|12671.4|12659.4|12676.7|12664.7|12684.1|12669.4|12670.5|12657.6|40
1628868900000|2021-08-13 15:35:00|12676.3|12664.3|12682|12670|12690.4|12677.8|12671.4|12659.4|41
1628869200000|2021-08-13 15:40:00|12685.4|12673.4|12693|12681|12695.1|12683.1|12685.4|12673.4|55
1628869500000|2021-08-13 15:45:00|12692.6|12680.6|12700.8|12688.8|12703.9|12691.9|12692.6|12680.6|28
1628869800000|2021-08-13 15:50:00|12703|12691|12707.7|12695.7|12707.7|12695.7|12697.1|12685.1|111
1628870100000|2021-08-13 15:55:00|12705.5|12693.5|12707.7|12695.7|12707.7|12695.7|12703|12691|49
1628870400000|2021-08-13 16:00:00|12707.4|12695.4|12706.2|12694.2|12710.9|12698.9|12703.1|12691.1|49
1628870700000|2021-08-13 16:05:00|12705.9|12693.9|12703.1|12691.1|12710.3|12698.3|12703.1|12691.1|54
1628871000000|2021-08-13 16:10:00|12701|12689|12703.2|12691.2|12703.5|12691.5|12693.9|12681.9|39
1628871300000|2021-08-13 16:15:00|12704.1|12692.1|12703.2|12691.2|12711.3|12699|12703.2|12691.2|11
1628871600000|2021-08-13 16:20:00|12701.3|12689.3|12693.5|12681.5|12701.3|12689.3|12693.5|12681.5|17
1628871900000|2021-08-13 16:25:00|12695.1|12683.1|12698|12686|12700.4|12688.4|12691.4|12679.4|37
1628872200000|2021-08-13 16:30:00|12697.7|12685.7|12696.8|12684.8|12703.6|12691.6|12696.4|12684.4|20
1628872500000|2021-08-13 16:35:00|12697.4|12685.4|12699.6|12687.6|12702.9|12688.9|12695.8|12682|10
1628872800000|2021-08-13 16:40:00|12697.8|12685.8|12701.2|12689.2|12707.1|12695.1|12697.8|12685.8|31
1628873100000|2021-08-13 16:45:00|12701.5|12689.5|12703.9|12683.9|12703.9|12690.4|12691.2|12679.2|90
1628873400000|2021-08-13 16:50:00|12698.7|12686.7|12695.9|12683.9|12703|12687|12693.7|12678|5
1628873700000|2021-08-13 16:55:00|12694.1|12682.1|12696.9|12684.9|12699|12686.8|12693.1|12679|13
1628874000000|2021-08-13 17:00:00|12696.6|12684.6|12691.9|12679.9|12696.6|12684.6|12689.4|12677.4|8
1628874300000|2021-08-13 17:05:00|12689.4|12677.4|12699.3|12687.3|12699.3|12687.3|12687.6|12672.6|20
1628874600000|2021-08-13 17:10:00|12698.3|12686.3|12695.6|12683.6|12699.6|12687.6|12693.4|12681.4|2
1628874900000|2021-08-13 17:15:00|12693.1|12681.1|12689.7|12677.7|12698|12682.3|12681.3|12669|17
1628875200000|2021-08-13 17:20:00|12690|12678|12682.5|12670.5|12690|12678|12682.5|12670.5|20
1628875500000|2021-08-13 17:25:00|12683.8|12671.8|12683.1|12671.1|12684.7|12672.7|12682.2|12670.2|17
1628875800000|2021-08-13 17:30:00|12684.1|12672.1|12686.3|12674.3|12688.4|12676.4|12680.4|12668.4|39
1628876100000|2021-08-13 17:35:00|12685|12673|12689.8|12677.8|12691.6|12679.6|12684.1|12672.1|12
1628876400000|2021-08-13 17:40:00|12687.3|12675.3|12687|12675|12689.4|12677.4|12686|12674|22
1628876700000|2021-08-13 17:45:00|12684.5|12672.5|12686.9|12674.9|12690.4|12678.4|12681|12669|62
1628877000000|2021-08-13 17:50:00|12686|12674|12691.3|12679.3|12693.2|12681.2|12684.7|12672.7|62
1628877300000|2021-08-13 17:55:00|12690.3|12678.3|12676.4|12664.4|12691.3|12679.3|12674.2|12662.2|232
1628877600000|2021-08-13 18:00:00|12676.7|12664.7|12684.1|12672.1|12697.1|12676.3|12676.4|12664.4|88
1628877900000|2021-08-13 18:05:00|12685.9|12673.9|12685.9|12673.9|12685.9|12673.9|12685.9|12673.9|0
1629120600000|2021-08-16 13:30:00|12709.9|12697.9|12695.5|12675.5|12709.9|12697.9|12662.7|12650.7|118
1629120900000|2021-08-16 13:35:00|12694.5|12674.5|12683.1|12663.1|12696.8|12683.3|12675.8|12657.8|87
1629121200000|2021-08-16 13:40:00|12682.1|12662.1|12663.2|12651.2|12682.1|12662.1|12641.7|12626.5|58
1629121500000|2021-08-16 13:45:00|12665.2|12653.2|12670.2|12658.2|12679.8|12666.1|12661|12649|43
1629121800000|2021-08-16 13:50:00|12669.2|12657.2|12677.4|12665.4|12680.7|12668.3|12666.6|12654.6|78
1629122100000|2021-08-16 13:55:00|12677.6|12665.6|12702.1|12682.1|12707.8|12683.1|12677.2|12659.3|15
1629122400000|2021-08-16 14:00:00|12699.9|12679.9|12725.1|12713.1|12725.1|12713.1|12682.8|12668.3|50
1629122700000|2021-08-16 14:05:00|12727.3|12715.3|12724.4|12712.4|12742.2|12727.2|12716.5|12702.7|89
1629123000000|2021-08-16 14:10:00|12724.7|12712.7|12752.7|12740.7|12756.9|12742.5|12721.8|12709.8|50
1629123300000|2021-08-16 14:15:00|12750.7|12738.7|12750|12730|12757.7|12745.7|12745.3|12729|10
1629123600000|2021-08-16 14:20:00|12749.2|12737.2|12768.7|12756.7|12770.6|12758.2|12749.2|12737.2|12
1629123900000|2021-08-16 14:25:00|12771.6|12759.6|12775.9|12763.9|12778.7|12766.2|12763.4|12748|59
1629124200000|2021-08-16 14:30:00|12776.9|12764.9|12820|12808|12821.7|12808.9|12776.9|12761.2|35
1629124500000|2021-08-16 14:35:00|12820.9|12808.9|12805.9|12793.9|12824.9|12812.9|12805.9|12793.9|44
1629124800000|2021-08-16 14:40:00|12805.6|12793.6|12781.8|12761.8|12809.4|12793.6|12779.8|12754.6|6
1629125100000|2021-08-16 14:45:00|12782.8|12762.8|12802.1|12790.1|12803.2|12791.2|12779.8|12762.8|34
1629125400000|2021-08-16 14:50:00|12804.1|12792.1|12807.8|12787.8|12811.1|12799.1|12803.4|12786.6|35
1629125700000|2021-08-16 14:55:00|12804.1|12792.1|12803.6|12791.6|12809.8|12796.3|12796.9|12783.7|48
1629126000000|2021-08-16 15:00:00|12805.8|12793.8|12806.7|12794.7|12810.3|12798.3|12803.9|12791.9|56
1629126300000|2021-08-16 15:05:00|12806.1|12794.1|12808.9|12796.9|12810.9|12798.9|12805.2|12789.9|32
1629126600000|2021-08-16 15:10:00|12808.7|12796.7|12799.6|12787.6|12809.9|12797.9|12799.2|12784.4|38
1629126900000|2021-08-16 15:15:00|12799.1|12779.1|12773.5|12761.5|12799.1|12783.4|12773.5|12761.5|41
1629127200000|2021-08-16 15:20:00|12771.2|12759.2|12772.9|12760.9|12778.1|12763.1|12762|12747.6|50
1629127500000|2021-08-16 15:25:00|12775.9|12755.9|12788.1|12776.1|12789.8|12776.1|12775.4|12755.9|4
1629127800000|2021-08-16 15:30:00|12788.3|12776.3|12783.9|12763.9|12792.6|12777.3|12783.5|12761.7|34
1629128100000|2021-08-16 15:35:00|12783.6|12763.6|12773.5|12761.5|12786.1|12774|12773.5|12761.5|3
1629128400000|2021-08-16 15:40:00|12774.5|12762.5|12777.5|12765.5|12779.4|12767.4|12774.4|12762.4|14
1629128700000|2021-08-16 15:45:00|12775.5|12763.5|12766.6|12754.6|12777.5|12765.5|12764.6|12752.6|4
1629129000000|2021-08-16 15:50:00|12769.5|12757.5|12766.9|12746.9|12775|12762.5|12765.3|12746.9|21
1629129300000|2021-08-16 15:55:00|12765.9|12745.9|12759.4|12739.4|12768.6|12756.6|12758.4|12736.9|48
1629129600000|2021-08-16 16:00:00|12758.4|12738.4|12745.8|12733.8|12759.7|12739.7|12739.4|12727.4|49
1629129900000|2021-08-16 16:05:00|12743.6|12731.6|12748.6|12736.6|12749.4|12736.6|12731.5|12719.5|22
1629130200000|2021-08-16 16:10:00|12748.3|12736.3|12744.4|12732.4|12750.9|12738.9|12742.2|12730.2|2
1629130500000|2021-08-16 16:15:00|12746.4|12734.4|12751.3|12739.3|12753.4|12741.4|12742.5|12730.5|30
1629130800000|2021-08-16 16:20:00|12752.3|12740.3|12759.9|12747.9|12767.4|12755.4|12748.4|12736.4|13
1629131100000|2021-08-16 16:25:00|12758.6|12746.6|12762.4|12750.4|12762.4|12750.4|12755.4|12743.4|7
1629131400000|2021-08-16 16:30:00|12760.2|12748.2|12764.6|12752.6|12772|12760|12760.2|12748.2|11
1629131700000|2021-08-16 16:35:00|12765.8|12753.8|12768.1|12756.1|12768.1|12756.1|12759.7|12745.1|0
1629132000000|2021-08-16 16:40:00|12768.3|12756.3|12771.6|12759.6|12774.1|12762.1|12768.1|12756.1|14
1629132300000|2021-08-16 16:45:00|12770.6|12758.6|12769.2|12757.2|12775.9|12761.9|12765.3|12750.2|50
1629132600000|2021-08-16 16:50:00|12767.2|12755.2|12779.6|12767.6|12779.6|12767.6|12765.3|12753.3|8
1629132900000|2021-08-16 16:55:00|12781.8|12769.8|12786.9|12774.9|12786.9|12774.9|12779.4|12767.4|13
1629133200000|2021-08-16 17:00:00|12786.6|12774.6|12795|12783|12797.8|12785.8|12785.9|12773.9|28
1629133500000|2021-08-16 17:05:00|12797.3|12785.3|12792.8|12780.8|12802.3|12790.3|12791.1|12771.6|13
1629133800000|2021-08-16 17:10:00|12790.9|12778.9|12795.9|12783.9|12798.4|12784.1|12790.9|12775.6|4
1629134100000|2021-08-16 17:15:00|12797.9|12785.9|12794.9|12782.9|12800.8|12788.8|12794.9|12782.9|8
1629134400000|2021-08-16 17:20:00|12795|12783|12796.2|12784.2|12798.5|12786.5|12794|12782|3
1629134700000|2021-08-16 17:25:00|12796|12784|12795|12783|12798.5|12786.5|12794|12782|18
1629135000000|2021-08-16 17:30:00|12796|12784|12799.9|12787.9|12800.8|12788.8|12793.8|12781.8|57
1629135300000|2021-08-16 17:35:00|12800.1|12788.1|12788.9|12768.9|12804.1|12791.2|12786|12767.6|36
1629135600000|2021-08-16 17:40:00|12784.6|12772.6|12797.7|12785.7|12801.4|12787.7|12783.6|12771.6|29
1629135900000|2021-08-16 17:45:00|12796.7|12784.7|12799.8|12787.8|12807.2|12794.3|12795.7|12783.7|31
1629136200000|2021-08-16 17:50:00|12800.8|12788.8|12799.1|12779.1|12804.2|12788.8|12790.5|12777.8|30
1629136500000|2021-08-16 17:55:00|12797.1|12777.1|12800.1|12788.1|12810.1|12791|12794.9|12777.1|104
1629136800000|2021-08-16 18:00:00|12800.4|12788.4|12799.2|12787.2|12801.7|12789.7|12794.9|12782.9|116
1629137100000|2021-08-16 18:05:00|12798.2|12786.2|12798.2|12786.2|12798.2|12786.2|12798.2|12786.2|0
1629207000000|2021-08-17 13:30:00|12800|12788|12810.6|12798.6|12815.3|12800.1|12770.3|12757.8|69
1629207300000|2021-08-17 13:35:00|12809.6|12797.6|12812.6|12800.6|12812.6|12800.6|12797.3|12785.3|28
1629207600000|2021-08-17 13:40:00|12811.6|12799.6|12821.6|12809.6|12834.9|12818.1|12806.1|12794.1|66
1629207900000|2021-08-17 13:45:00|12825.9|12805.9|12823.9|12803.9|12829.4|12817.4|12804.4|12792.4|33
1629208200000|2021-08-17 13:50:00|12815.4|12803.4|12810.4|12798.4|12823.9|12808.9|12806.7|12791.2|5
1629208500000|2021-08-17 13:55:00|12811.4|12799.4|12814.7|12802.7|12819.2|12803.7|12800.7|12785.2|3
1629208800000|2021-08-17 14:00:00|12808.7|12796.7|12804.2|12784.2|12820.2|12806|12793.7|12781.7|58
1629209100000|2021-08-17 14:05:00|12805.2|12785.2|12806.5|12786.5|12808.8|12792.5|12788.2|12773.7|7
1629209400000|2021-08-17 14:10:00|12808.8|12788.8|12801.8|12789.8|12808.8|12794.8|12790|12778|14
1629209700000|2021-08-17 14:15:00|12799.8|12787.8|12796.8|12784.8|12801.1|12789.1|12791.3|12779.3|15
1629210000000|2021-08-17 14:20:00|12795.8|12783.8|12810.3|12798.3|12815.6|12803.6|12792.6|12780.6|8
1629210300000|2021-08-17 14:25:00|12811.3|12799.3|12812.9|12792.9|12814.1|12801.6|12805.6|12789.9|4
1629210600000|2021-08-17 14:30:00|12809.1|12797.1|12792.6|12780.6|12814.6|12802.6|12792.6|12780.6|21
1629210900000|2021-08-17 14:35:00|12792.9|12780.9|12792.9|12780.9|12795.7|12783.7|12790.6|12778.6|18
1629211200000|2021-08-17 14:40:00|12791.9|12779.9|12785.2|12773.2|12792.4|12780.4|12784.9|12772.9|19
1629211500000|2021-08-17 14:45:00|12784.2|12772.2|12804.5|12784.5|12805.5|12789.7|12780.7|12768.7|6
1629211800000|2021-08-17 14:50:00|12805.5|12785.5|12802.8|12782.8|12813.8|12798.2|12797|12782.8|2
1629212100000|2021-08-17 14:55:00|12801.8|12781.8|12800.8|12788.8|12810|12793.3|12794.5|12780.8|1
1629212400000|2021-08-17 15:00:00|12803|12791|12816.8|12804.8|12819.8|12807.3|12803|12788.5|13
1629212700000|2021-08-17 15:05:00|12818.8|12806.8|12808.9|12788.9|12818.8|12806.8|12802.6|12786.6|4
1629213000000|2021-08-17 15:10:00|12801.6|12789.6|12794.1|12782.1|12801.9|12789.6|12788.9|12776.9|11
1629213300000|2021-08-17 15:15:00|12793.1|12781.1|12806.9|12794.9|12809.7|12797.2|12793.1|12777.4|10
1629213600000|2021-08-17 15:20:00|12807.2|12795.2|12810.2|12798.2|12819.4|12805.2|12804.7|12792.7|16
1629213900000|2021-08-17 15:25:00|12812.2|12800.2|12815.7|12803.7|12820.5|12808.5|12811.4|12795.2|24
1629214200000|2021-08-17 15:30:00|12815.5|12803.5|12815.2|12803.2|12817.2|12805.2|12804.2|12792.2|11
1629214500000|2021-08-17 15:35:00|12816.3|12804.3|12802.3|12790.3|12816.3|12804.3|12801.3|12785|0
1629214800000|2021-08-17 15:40:00|12803.8|12783.8|12795|12783|12806|12787.3|12795|12781.5|0
1629215100000|2021-08-17 15:45:00|12792.8|12780.8|12789.3|12777.3|12798.8|12784.6|12787.3|12775.3|8
1629215400000|2021-08-17 15:50:00|12788.3|12776.3|12780.3|12768.3|12789.3|12777.3|12779.1|12767.1|33
1629215700000|2021-08-17 15:55:00|12779.3|12767.3|12784.9|12772.9|12787.6|12773.6|12769.6|12757.6|33
1629216000000|2021-08-17 16:00:00|12782.9|12770.9|12792.7|12772.7|12796.2|12779.4|12782.9|12769.6|34
1629216300000|2021-08-17 16:05:00|12791.7|12771.7|12796.4|12784.4|12798.7|12786.7|12788.9|12771.7|4
1629216600000|2021-08-17 16:10:00|12796.5|12784.5|12783.2|12771.2|12796.5|12784.5|12780.7|12768.7|3
1629216900000|2021-08-17 16:15:00|12789.5|12769.5|12789.2|12777.2|12789.7|12777.2|12774.7|12759.5|16
1629217200000|2021-08-17 16:20:00|12788.2|12776.2|12786.5|12774.5|12790.7|12776.2|12783.5|12768.2|42
1629217500000|2021-08-17 16:25:00|12787.5|12775.5|12787.8|12775.8|12790.5|12778.5|12785.5|12773.5|20
1629217800000|2021-08-17 16:30:00|12786.8|12774.8|12774.3|12762.3|12789.1|12777.1|12769.6|12757.6|18
1629218100000|2021-08-17 16:35:00|12773.3|12761.3|12762.6|12750.6|12774.3|12762.3|12755.3|12743.3|67
1629218400000|2021-08-17 16:40:00|12764.6|12752.6|12749.1|12737.1|12764.8|12752.8|12740.3|12728.3|77
1629218700000|2021-08-17 16:45:00|12746.8|12734.8|12739.9|12727.9|12748.4|12734.8|12739.6|12723.4|26
1629219000000|2021-08-17 16:50:00|12740.9|12728.9|12754.2|12734.2|12760.4|12746.1|12739.9|12727.4|3
1629219300000|2021-08-17 16:55:00|12755.4|12735.4|12740.9|12728.9|12755.4|12735.4|12737.4|12725.4|8
1629219600000|2021-08-17 17:00:00|12742.9|12730.9|12766.5|12736.5|12773.5|12743.7|12738.9|12726.9|12
1629219900000|2021-08-17 17:05:00|12765.5|12735.5|12758.5|12746.5|12765.5|12746.5|12747.5|12733.2|17
1629220200000|2021-08-17 17:10:00|12761.5|12749.5|12758.1|12746.1|12762.1|12750.1|12755.6|12743.6|16
1629220500000|2021-08-17 17:15:00|12756.8|12744.8|12743.6|12731.6|12756.8|12744.8|12743|12731|12
1629220800000|2021-08-17 17:20:00|12741.6|12729.6|12737.8|12725.8|12744.1|12730.6|12735.8|12721.1|38
1629221100000|2021-08-17 17:25:00|12739.8|12727.8|12737.6|12725.6|12750.4|12730.4|12735.6|12723.6|16
1629221400000|2021-08-17 17:30:00|12735.4|12723.4|12739.9|12727.9|12745.4|12732.9|12735.4|12723.4|12
1629221700000|2021-08-17 17:35:00|12737.6|12725.6|12735.9|12723.9|12742.7|12730.2|12725.9|12713.9|42
1629222000000|2021-08-17 17:40:00|12734.7|12722.7|12733.7|12721.7|12739.4|12723.2|12724.7|12712.7|28
1629222300000|2021-08-17 17:45:00|12732.7|12720.7|12726.7|12714.7|12737.4|12721.2|12726.7|12714.7|14
1629222600000|2021-08-17 17:50:00|12728.7|12716.7|12719.2|12707.2|12729.5|12717.5|12717.2|12705.2|57
1629222900000|2021-08-17 17:55:00|12720.2|12708.2|12726.8|12714.8|12731.2|12716.7|12717.5|12705.5|73
1629223200000|2021-08-17 18:00:00|12729|12717|12733|12721|12736.8|12724.5|12724.5|12710.8|31
1629293400000|2021-08-18 13:30:00|12733.9|12721.9|12745.1|12733.1|12750.1|12738.1|12715.6|12702.9|238
1629293700000|2021-08-18 13:35:00|12744.1|12732.1|12757.5|12737.5|12757.9|12743.7|12737.7|12725.7|77
1629294000000|2021-08-18 13:40:00|12754.4|12734.4|12762.6|12742.6|12763.1|12748|12740.1|12726.2|73
1629294300000|2021-08-18 13:45:00|12760.3|12740.3|12740.1|12728.1|12765.4|12750.7|12739.3|12727.3|58
1629294600000|2021-08-18 13:50:00|12739.9|12727.9|12749.4|12737.4|12755.2|12739.2|12737.3|12725.3|32
1629294900000|2021-08-18 13:55:00|12748.3|12736.3|12763.8|12751.8|12768.7|12756.7|12748.3|12736.3|38
1629295200000|2021-08-18 14:00:00|12765.9|12753.9|12768.7|12756.7|12777|12761.5|12761.8|12749.8|56
1629295500000|2021-08-18 14:05:00|12775|12755|12788.3|12776.3|12790.6|12778.6|12766.7|12752.9|45
1629295800000|2021-08-18 14:10:00|12788.1|12776.1|12778.9|12766.9|12790.1|12778.1|12768.5|12752.8|44
1629296100000|2021-08-18 14:15:00|12779.1|12767.1|12786.2|12774.2|12787.2|12775.2|12775.2|12761.3|114
1629296400000|2021-08-18 14:20:00|12784.2|12772.2|12818.7|12798.7|12821.2|12804.8|12784.2|12766.4|121
1629296700000|2021-08-18 14:25:00|12813.7|12793.7|12807.1|12795.1|12813.7|12797.3|12801.3|12788.5|27
1629297000000|2021-08-18 14:30:00|12806.1|12794.1|12802.8|12790.8|12814.7|12801.2|12800.9|12784.9|75
1629297300000|2021-08-18 14:35:00|12801.7|12789.7|12812.8|12800.8|12815.3|12803.3|12794.1|12782.1|59
1629297600000|2021-08-18 14:40:00|12814.1|12802.1|12841.4|12829.4|12841.4|12829.4|12814.1|12802.1|101
1629297900000|2021-08-18 14:45:00|12840.5|12828.5|12838.3|12826.3|12852.1|12840.1|12831.4|12815.6|123
1629298200000|2021-08-18 14:50:00|12836.2|12824.2|12828.2|12816.2|12839.2|12827.2|12827.6|12812.3|72
1629298500000|2021-08-18 14:55:00|12829.2|12817.2|12829.5|12817.5|12846|12832.5|12823.8|12811.8|16
1629298800000|2021-08-18 15:00:00|12827.2|12815.2|12836.5|12824.5|12840.9|12828.9|12827.2|12815.2|52
1629299100000|2021-08-18 15:05:00|12838.6|12826.6|12847.1|12835.1|12848.4|12836.4|12830.7|12818.7|24
1629299400000|2021-08-18 15:10:00|12846.1|12834.1|12838.2|12826.2|12848.6|12836.6|12835.5|12823|45
1629299700000|2021-08-18 15:15:00|12839.5|12827.5|12841.6|12829.6|12850.9|12838.9|12839.5|12827.5|23
1629300000000|2021-08-18 15:20:00|12841.9|12829.9|12830.5|12818.5|12841.9|12829.9|12822.3|12810.3|33
1629300300000|2021-08-18 15:25:00|12829.5|12817.5|12829.2|12817.2|12834.9|12822.9|12825.4|12813.4|19
1629300600000|2021-08-18 15:30:00|12828.7|12816.7|12829.8|12817.8|12833.8|12821.8|12827|12815|74
1629300900000|2021-08-18 15:35:00|12830.3|12818.3|12818.4|12806.4|12830.3|12818.3|12818.4|12806.4|10
1629301200000|2021-08-18 15:40:00|12819.6|12807.6|12819.6|12807.6|12823.1|12811.1|12818.4|12806.4|14
1629301500000|2021-08-18 15:45:00|12820.7|12808.7|12835.4|12823.4|12835.4|12823.4|12820.7|12808.7|46
1629301800000|2021-08-18 15:50:00|12835.2|12823.2|12835.7|12823.7|12835.7|12823.7|12833|12821|53
1629302100000|2021-08-18 15:55:00|12835.9|12823.9|12834.4|12822.4|12836.6|12824.6|12833.9|12821.9|119
1629302400000|2021-08-18 16:00:00|12835.6|12823.6|12833.9|12821.9|12840.5|12828.5|12833.5|12820|38
1629302700000|2021-08-18 16:05:00|12836|12824|12820.1|12808.1|12837.6|12825.6|12817.8|12805.8|100
1629303000000|2021-08-18 16:10:00|12821.1|12809.1|12824.9|12812.9|12830.7|12817.6|12820.9|12808.9|70
1629303300000|2021-08-18 16:15:00|12824.7|12812.7|12825.2|12813.2|12828.8|12816.8|12822.4|12810.4|40
1629303600000|2021-08-18 16:20:00|12824.9|12812.9|12837.7|12825.7|12837.7|12825.7|12824.9|12812.9|39
1629303900000|2021-08-18 16:25:00|12837.5|12825.5|12839.5|12827.5|12842.3|12830.3|12837.5|12825.5|46
1629304200000|2021-08-18 16:30:00|12840.6|12828.6|12839.8|12827.8|12843.9|12831.9|12839.8|12827.8|41
1629304500000|2021-08-18 16:35:00|12840.8|12828.8|12837.8|12825.8|12842.1|12830.1|12837.8|12825.8|42
1629304800000|2021-08-18 16:40:00|12839|12827|12835.3|12823.3|12843.9|12831.9|12835.3|12823.3|43
1629305100000|2021-08-18 16:45:00|12836.3|12824.3|12844.4|12832.4|12846.5|12834.5|12836.3|12824.3|18
1629305400000|2021-08-18 16:50:00|12845.5|12833.5|12844.4|12832.4|12847.5|12835.5|12843.5|12831.5|24
1629305700000|2021-08-18 16:55:00|12843.3|12831.3|12847.9|12835.9|12847.9|12835.9|12843.1|12831.1|29
1629306000000|2021-08-18 17:00:00|12848.1|12836.1|12849.8|12837.8|12850.2|12838.2|12847.7|12835.7|50
1629306300000|2021-08-18 17:05:00|12850.2|12838.2|12845|12833|12851.8|12839.8|12844.8|12832.8|60
1629306600000|2021-08-18 17:10:00|12845.2|12833.2|12826.2|12814.2|12845.2|12833.2|12826.2|12814.2|91
1629306900000|2021-08-18 17:15:00|12823.9|12811.9|12823.9|12811.9|12825.7|12813.7|12816.2|12804.2|50
1629307200000|2021-08-18 17:20:00|12823.5|12811.5|12810.5|12798.5|12825.5|12813.5|12804.9|12792.9|27
1629307500000|2021-08-18 17:25:00|12812.6|12800.6|12818.4|12806.4|12819.9|12807.9|12806.7|12794.7|70
1629307800000|2021-08-18 17:30:00|12818.2|12806.2|12817.2|12805.2|12822.2|12810.2|12814.4|12802.4|53
1629308100000|2021-08-18 17:35:00|12817.4|12805.4|12817.7|12805.7|12823.3|12811.3|12814.9|12802.9|81
1629308400000|2021-08-18 17:40:00|12817.9|12805.9|12816.3|12804.3|12821.3|12809.3|12810|12798|52
1629308700000|2021-08-18 17:45:00|12816.6|12804.6|12816.7|12804.7|12822.4|12810.4|12813.2|12801.2|49
1629309000000|2021-08-18 17:50:00|12815.7|12803.7|12813.4|12801.4|12820|12808|12808.9|12796.9|35
1629309300000|2021-08-18 17:55:00|12813.2|12801.2|12815|12803|12826|12814|12811.1|12799.1|180
1629309600000|2021-08-18 18:00:00|12814|12802|12813.8|12801.8|12817.9|12805.9|12810.4|12798.4|123
1629379800000|2021-08-19 13:30:00|12759.7|12747.7|12764.1|12752.1|12791.8|12772.5|12745.5|12733.5|243
1629380100000|2021-08-19 13:35:00|12763|12751|12774.7|12762.7|12774.7|12762.7|12751.8|12739.8|110
1629380400000|2021-08-19 13:40:00|12776.4|12764.4|12768.3|12756.3|12781.8|12764.4|12763.3|12751.3|85
1629380700000|2021-08-19 13:45:00|12768.5|12756.5|12779.6|12767.6|12794.6|12781.1|12766.4|12752.7|106
1629381000000|2021-08-19 13:50:00|12779.4|12767.4|12773.3|12761.3|12785.2|12773.2|12769|12757|62
1629381300000|2021-08-19 13:55:00|12773.6|12761.6|12786.7|12774.7|12790.5|12776.6|12771.3|12759.3|78
1629381600000|2021-08-19 14:00:00|12785.5|12773.5|12771.7|12759.7|12793.4|12777.2|12768.6|12756.6|63
1629381900000|2021-08-19 14:05:00|12770.7|12758.7|12771.6|12759.6|12779.5|12767.5|12766.5|12754.5|84
1629382200000|2021-08-19 14:10:00|12775.7|12763.7|12772|12760|12783.1|12765.8|12769.7|12757.7|41
1629382500000|2021-08-19 14:15:00|12771.8|12759.8|12760.2|12748.2|12776.2|12764.2|12757.4|12745.4|92
1629382800000|2021-08-19 14:20:00|12759.1|12747.1|12757.9|12745.9|12769.1|12757.1|12757.9|12745.9|84
1629383100000|2021-08-19 14:25:00|12755.6|12743.6|12757.5|12745.5|12757.9|12745.9|12752.5|12740.5|148
1629383400000|2021-08-19 14:30:00|12756.5|12744.5|12756.9|12744.9|12764.6|12752.6|12753.2|12741.2|105
1629383700000|2021-08-19 14:35:00|12758|12746|12746.3|12734.3|12758|12746|12746.1|12734.1|152
1629384000000|2021-08-19 14:40:00|12744.9|12732.9|12715.1|12703.1|12750.1|12735.8|12708.2|12696.2|229
1629384300000|2021-08-19 14:45:00|12714|12702|12735.3|12723.3|12735.9|12723.9|12708|12696|202
1629384600000|2021-08-19 14:50:00|12733|12721|12729.7|12717.7|12735.4|12721|12720.5|12708.5|51
1629384900000|2021-08-19 14:55:00|12727.6|12715.6|12740.8|12720.8|12740.8|12723.6|12723.1|12711.1|75
1629385200000|2021-08-19 15:00:00|12737|12725|12742.5|12730.5|12742.5|12730.5|12730.2|12716.5|89
1629385500000|2021-08-19 15:05:00|12740.4|12728.4|12752.3|12740.3|12754.4|12742.4|12733.1|12721.1|73
1629385800000|2021-08-19 15:10:00|12752.5|12740.5|12747.8|12735.8|12754.6|12742.6|12742.5|12730.5|25
1629386100000|2021-08-19 15:15:00|12748.8|12736.8|12748|12728|12751.9|12739.9|12740.5|12728|31
1629386400000|2021-08-19 15:20:00|12749.1|12729.1|12761.6|12749.6|12762|12749.8|12742.8|12728|55
1629386700000|2021-08-19 15:25:00|12761.1|12749.1|12766.2|12754.2|12771.2|12759.2|12761.1|12748.9|30
1629387000000|2021-08-19 15:30:00|12764.1|12752.1|12763.7|12751.7|12764.2|12752.1|12752.6|12739.8|50
1629387300000|2021-08-19 15:35:00|12762.7|12750.7|12771.3|12751.3|12773.3|12761.3|12760.4|12743.1|56
1629387600000|2021-08-19 15:40:00|12767.1|12755.1|12774.8|12762.8|12776.5|12764|12752.1|12740.1|57
1629387900000|2021-08-19 15:45:00|12773.8|12761.8|12772.1|12760.1|12783.2|12767.8|12769.6|12753.2|132
1629388200000|2021-08-19 15:50:00|12774.2|12762.2|12769.4|12757.4|12777.4|12764.7|12766.7|12754.2|67
1629388500000|2021-08-19 15:55:00|12770.5|12758.5|12772.2|12760.2|12775.5|12762.6|12766.5|12754.5|88
1629388800000|2021-08-19 16:00:00|12769.9|12757.9|12774.9|12762.9|12779.7|12767.7|12764.3|12749.7|92
1629389100000|2021-08-19 16:05:00|12775.7|12763.7|12777.2|12765.2|12780.1|12768.1|12772.6|12760.6|87
1629389400000|2021-08-19 16:10:00|12777.4|12765.4|12772.7|12760.7|12782|12770|12772.7|12760.7|22
1629389700000|2021-08-19 16:15:00|12770.2|12758.2|12770.2|12758.2|12772.9|12760.9|12765|12749.4|36
1629390000000|2021-08-19 16:20:00|12770.4|12758.4|12759|12747|12771.4|12759.4|12759|12747|50
1629390300000|2021-08-19 16:25:00|12760|12748|12758.4|12746.4|12760.2|12748.2|12753.6|12741.6|30
1629390600000|2021-08-19 16:30:00|12760.4|12748.4|12753|12741|12760.4|12748.4|12745.5|12733.5|69
1629390900000|2021-08-19 16:35:00|12753.2|12741.2|12752.4|12740.4|12757.4|12745.4|12748|12736|136
1629391200000|2021-08-19 16:40:00|12751.3|12739.3|12745.9|12733.9|12752.6|12740.6|12743.2|12731.2|68
1629391500000|2021-08-19 16:45:00|12748|12736|12750.1|12738.1|12755.1|12743.1|12747.6|12735.6|19
1629391800000|2021-08-19 16:50:00|12751.4|12739.4|12755|12743|12759.1|12747.1|12750.1|12738.1|10
1629392100000|2021-08-19 16:55:00|12757.7|12745.7|12762.7|12750.7|12765.2|12753.2|12752.9|12740.9|22
1629392400000|2021-08-19 17:00:00|12763.3|12751.3|12765|12753|12767.9|12755.9|12760.4|12748.4|32
1629392700000|2021-08-19 17:05:00|12764.6|12752.6|12762.1|12750.1|12766.3|12752.6|12757.1|12745.1|26
1629393000000|2021-08-19 17:10:00|12760.9|12748.9|12761.3|12749.3|12765.3|12752.6|12757.3|12745.3|32
1629393300000|2021-08-19 17:15:00|12762.4|12750.4|12762.6|12750.6|12764.9|12752.9|12760.1|12748.1|68
1629393600000|2021-08-19 17:20:00|12762.4|12750.4|12763.7|12751.7|12767.6|12755.6|12760.3|12748.3|78
1629393900000|2021-08-19 17:25:00|12764.7|12752.7|12762.9|12750.9|12769.5|12757.5|12762.7|12750.7|77
1629394200000|2021-08-19 17:30:00|12761.8|12749.8|12758.9|12746.9|12764.1|12752.1|12754.3|12742.3|79
1629394500000|2021-08-19 17:35:00|12758.7|12746.7|12759.6|12747.6|12764.2|12752.2|12756.6|12744.6|51
1629394800000|2021-08-19 17:40:00|12761.9|12749.9|12762.1|12750.1|12766.9|12754.9|12760|12748|45
1629395100000|2021-08-19 17:45:00|12761.1|12749.1|12759.4|12747.4|12766.9|12754.9|12754.8|12742.8|48
1629395400000|2021-08-19 17:50:00|12760.9|12748.9|12754.5|12742.5|12760.9|12748.9|12752.4|12740.4|72
1629395700000|2021-08-19 17:55:00|12754.9|12742.9|12739.3|12727.3|12765.7|12753.7|12739|12725.7|220
1629396000000|2021-08-19 18:00:00|12740.1|12728.1|12746|12726|12746|12732.5|12734.9|12721.6|89
1629396300000|2021-08-19 18:05:00|12744.9|12724.9|12744.9|12724.9|12744.9|12724.9|12744.9|12724.9|0
1629466200000|2021-08-20 13:30:00|12775.3|12745.3|12744.1|12732.1|12775.3|12753.3|12731.4|12719.4|87
1629466500000|2021-08-20 13:35:00|12744.5|12732.5|12742.1|12730.1|12751|12734.6|12738.9|12722.9|20
1629466800000|2021-08-20 13:40:00|12742.3|12730.3|12756.6|12744.6|12769.5|12754|12740.9|12728.9|105
1629467100000|2021-08-20 13:45:00|12755.5|12743.5|12744.5|12732.5|12755.5|12743.5|12740.2|12727.4|9
1629467400000|2021-08-20 13:50:00|12745.6|12733.6|12732.4|12720.4|12749.3|12737.3|12731.8|12719.8|37
1629467700000|2021-08-20 13:55:00|12733.5|12721.5|12755.7|12743.7|12756.2|12743.7|12733.5|12721.5|12
1629468000000|2021-08-20 14:00:00|12764.2|12744.2|12770.1|12750.1|12771.7|12755.3|12756.7|12737.1|20
1629468300000|2021-08-20 14:05:00|12765.4|12745.4|12766.3|12746.3|12768.4|12752.6|12753.1|12734.2|2
1629468600000|2021-08-20 14:10:00|12765.1|12745.1|12754.5|12742.5|12771|12757.5|12749.9|12737.9|13
1629468900000|2021-08-20 14:15:00|12756.7|12744.7|12766.8|12754.8|12766.8|12754.8|12750.1|12738.1|9
1629469200000|2021-08-20 14:20:00|12765.6|12753.6|12752.7|12740.7|12765.6|12753.6|12750.2|12738.2|3
1629469500000|2021-08-20 14:25:00|12752.9|12740.9|12753.4|12733.4|12756.6|12741.9|12741.6|12727.5|5
1629469800000|2021-08-20 14:30:00|12748.2|12736.2|12746.3|12734.3|12754.5|12741.4|12745|12733|5
1629470100000|2021-08-20 14:35:00|12746.1|12734.1|12756.1|12744.1|12759|12744.3|12740.4|12728.4|16
1629470400000|2021-08-20 14:40:00|12755.9|12743.9|12758.6|12746.6|12761.1|12749.1|12748.6|12736.6|1
1629470700000|2021-08-20 14:45:00|12758.4|12746.4|12773.3|12761.3|12775.6|12763.6|12754.9|12742.9|15
1629471000000|2021-08-20 14:50:00|12775.6|12763.6|12807.9|12795.9|12817.9|12801.9|12775.2|12756.9|43
1629471300000|2021-08-20 14:55:00|12806.8|12794.8|12823.4|12811.4|12834.7|12821.2|12802.9|12789.4|8
1629471600000|2021-08-20 15:00:00|12824.4|12812.4|12826.8|12814.8|12834.7|12821.2|12823.6|12805.5|10
1629471900000|2021-08-20 15:05:00|12825.7|12813.7|12825.3|12805.3|12834.7|12821.2|12823|12798|57
1629472200000|2021-08-20 15:10:00|12827.6|12807.6|12818|12788|12834.7|12809.9|12807.3|12785.5|0
1629472500000|2021-08-20 15:15:00|12811.8|12791.8|12815.2|12795.2|12818|12795.9|12808.2|12785.5|0
1629472800000|2021-08-20 15:20:00|12817.5|12797.5|12817.5|12797.5|12817.5|12803.8|12810.8|12785.6|0
1629473100000|2021-08-20 15:25:00|12816.5|12796.5|12809.2|12789.2|12817.7|12796.5|12807.9|12786.7|0
1629473400000|2021-08-20 15:30:00|12809|12789|12802.6|12772.6|12812.9|12792.9|12796.2|12768.7|8
1629473700000|2021-08-20 15:35:00|12801.4|12771.4|12791.9|12779.9|12801.4|12780.6|12781|12768.6|3
1629474000000|2021-08-20 15:40:00|12791.5|12779.5|12803.1|12783.1|12803.1|12788.5|12781.7|12769.7|12
1629474300000|2021-08-20 15:45:00|12805.4|12785.4|12805.7|12785.7|12810.9|12797.2|12797.8|12778.9|26
1629474600000|2021-08-20 15:50:00|12801.5|12789.5|12809|12797|12811.8|12798.1|12795.6|12779.5|26
1629474900000|2021-08-20 15:55:00|12808|12796|12792.6|12780.6|12808|12796|12787.3|12775.3|51
1629475200000|2021-08-20 16:00:00|12791.6|12779.6|12806.9|12794.9|12815.3|12803.3|12790.3|12778.3|36
1629475500000|2021-08-20 16:05:00|12805.8|12793.8|12815.7|12803.7|12819.3|12805.6|12805.8|12790.2|30
1629475800000|2021-08-20 16:10:00|12815.5|12803.5|12813.4|12801.4|12818|12806|12810.5|12798.5|42
1629476100000|2021-08-20 16:15:00|12811.3|12799.3|12807.7|12795.7|12817.4|12803.7|12807.7|12793.3|50
1629476400000|2021-08-20 16:20:00|12810|12798|12814|12802|12820.2|12808.2|12807.7|12795.7|69
1629476700000|2021-08-20 16:25:00|12814.2|12802.2|12807.1|12795.1|12817.4|12802.2|12802.6|12786.9|72
1629477000000|2021-08-20 16:30:00|12809.2|12797.2|12806.4|12794.4|12814.3|12799.7|12803.9|12788.1|40
1629477300000|2021-08-20 16:35:00|12805.3|12793.3|12803.5|12791.5|12809.3|12794.4|12801.4|12788.1|33
1629477600000|2021-08-20 16:40:00|12803.7|12791.7|12798.5|12786.5|12810.2|12794|12796.6|12784.6|27
1629477900000|2021-08-20 16:45:00|12797.9|12785.9|12804.3|12792.3|12805.3|12793.3|12796.6|12784.6|27
1629478200000|2021-08-20 16:50:00|12805.3|12793.3|12813.2|12801.2|12816.4|12804.4|12805.3|12793.3|30
1629478500000|2021-08-20 16:55:00|12814.3|12802.3|12818.6|12806.6|12821.7|12808.4|12813.1|12800.6|31
1629478800000|2021-08-20 17:00:00|12817.5|12805.5|12827.5|12815.5|12827.5|12815.5|12817.5|12805.5|18
1629479100000|2021-08-20 17:05:00|12829.7|12817.7|12822.9|12810.9|12830|12818|12822.7|12810.7|20
1629479400000|2021-08-20 17:10:00|12820.6|12808.6|12807.8|12795.8|12821.8|12808.6|12804.6|12792.6|6
1629479700000|2021-08-20 17:15:00|12804.4|12792.4|12815.5|12803.5|12815.7|12803.5|12801|12789|10
1629480000000|2021-08-20 17:20:00|12816.5|12804.5|12820.1|12808.1|12824.8|12812.8|12815.9|12803.9|66
1629480300000|2021-08-20 17:25:00|12820.3|12808.3|12816.6|12804.6|12825.1|12813.1|12813|12797.9|41
1629480600000|2021-08-20 17:30:00|12817.7|12805.7|12829.3|12817.3|12830.4|12818.4|12815.2|12803.2|63
1629480900000|2021-08-20 17:35:00|12831.6|12819.6|12847.7|12835.7|12851.1|12839.1|12829.1|12810.4|82
1629481200000|2021-08-20 17:40:00|12846.7|12834.7|12834.8|12822.8|12849|12837|12834.8|12820|8
1629481500000|2021-08-20 17:45:00|12832.6|12820.6|12816.8|12804.8|12843.2|12827|12816.6|12804.6|33
1629481800000|2021-08-20 17:50:00|12817.9|12805.9|12830.8|12818.8|12833.7|12821.7|12816.8|12802.2|74
1629482100000|2021-08-20 17:55:00|12824.5|12812.5|12839|12827|12843.6|12831.6|12811.6|12799.6|86
1629482400000|2021-08-20 18:00:00|12841.2|12829.2|12840.1|12828.1|12846.2|12834.2|12831.3|12813.8|50
1629725400000|2021-08-23 13:30:00|12910.6|12898.6|12930.7|12918.7|12932.1|12920.1|12910.6|12893.2|56
1629725700000|2021-08-23 13:35:00|12933.2|12921.2|12978.1|12958.1|12989.6|12968.8|12933.2|12921.2|108
1629726000000|2021-08-23 13:40:00|12978|12958|12978.7|12966.7|12981.2|12967.8|12951.3|12936.5|33
1629726300000|2021-08-23 13:45:00|12979.9|12967.9|13011.6|12999.6|13038.3|13016.9|12979.9|12964.5|79
1629726600000|2021-08-23 13:50:00|13010.5|12998.5|13014.2|12994.2|13043.1|13022.9|13005.4|12989.8|87
1629726900000|2021-08-23 13:55:00|13013.1|12993.1|13040.7|13028.7|13040.7|13028.7|13012.6|12993.1|27
1629727200000|2021-08-23 14:00:00|13040.8|13028.8|13058.2|13038.2|13061.6|13049.3|13034.5|13022.5|54
1629727500000|2021-08-23 14:05:00|13056.6|13044.6|13039.1|13027.1|13060.8|13048.8|13034.2|13022.2|78
1629727800000|2021-08-23 14:10:00|13039|13027|13081.9|13051.9|13086.9|13066.3|13039|13027|31
1629728100000|2021-08-23 14:15:00|13081.8|13051.8|13090.9|13070.9|13103.8|13081.9|13076.9|13050.5|42
1629728400000|2021-08-23 14:20:00|13089.3|13077.3|13108.9|13096.9|13118.7|13096.9|13088.2|13068.6|65
1629728700000|2021-08-23 14:25:00|13106.2|13094.2|13118|13098|13133.6|13116.6|13106.2|13094.2|50
1629729000000|2021-08-23 14:30:00|13116.3|13104.3|13116.5|13086.5|13140.6|13120.5|13115.4|13085.4|16
1629729300000|2021-08-23 14:35:00|13111.6|13091.6|13080.4|13068.4|13125.2|13105|13080.4|13063.2|1
1629729600000|2021-08-23 14:40:00|13079.3|13067.3|13075.7|13055.7|13103.9|13078.8|13071.8|13055.7|6
1629729900000|2021-08-23 14:45:00|13073|13061|13101.3|13081.3|13111.6|13099.6|13073|13057.1|8
1629730200000|2021-08-23 14:50:00|13102.5|13082.5|13117.2|13097.2|13119.7|13101.2|13101.5|13081.5|29
1629730500000|2021-08-23 14:55:00|13114.8|13094.8|13127.3|13115.3|13131.8|13115.3|13114.8|13094.8|6
1629730800000|2021-08-23 15:00:00|13126.1|13114.1|13125.4|13105.4|13127.4|13115.4|13111.4|13081.4|6
1629731100000|2021-08-23 15:05:00|13122.6|13110.6|13119.1|13107.1|13131|13115.4|13119.1|13105.4|5
1629731400000|2021-08-23 15:10:00|13126.9|13114.9|13146.3|13116.3|13155|13127.7|13124.7|13112.7|7
1629731700000|2021-08-23 15:15:00|13145.2|13115.2|13136.1|13124.1|13155.8|13138.1|13136|13115.2|27
1629732000000|2021-08-23 15:20:00|13138.4|13126.4|13145.1|13133.1|13154.8|13135.4|13133.6|13121.6|22
1629732300000|2021-08-23 15:25:00|13147.4|13135.4|13140|13110|13151.5|13135.4|13131.9|13102.8|12
1629732600000|2021-08-23 15:30:00|13138.9|13108.9|13118.7|13098.7|13149.7|13122.5|13116.5|13096.5|3
1629732900000|2021-08-23 15:35:00|13117.6|13097.6|13127.2|13107.2|13134.7|13112.2|13117.6|13096.1|6
1629733200000|2021-08-23 15:40:00|13128.3|13108.3|13150.1|13130.1|13163.9|13143.9|13123.1|13107.2|10
1629733500000|2021-08-23 15:45:00|13150.2|13130.2|13154.3|13134.3|13161.8|13145.5|13142|13127.3|12
1629733800000|2021-08-23 15:50:00|13153|13133|13194.2|13174.2|13206.8|13177.7|13149|13131.8|33
1629734100000|2021-08-23 15:55:00|13194.1|13174.1|13203.2|13191.2|13204.4|13192.4|13183.8|13163.2|14
1629734400000|2021-08-23 16:00:00|13203.3|13191.3|13199.2|13179.2|13212.1|13200.1|13194.6|13171.9|21
1629734700000|2021-08-23 16:05:00|13198.1|13178.1|13194.4|13174.4|13200.3|13188.3|13190.8|13174.4|13
1629735000000|2021-08-23 16:10:00|13190.1|13178.1|13179.9|13167.9|13194.5|13178.4|13170|13158|13
1629735300000|2021-08-23 16:15:00|13177.7|13165.7|13141.8|13129.8|13177.7|13165.7|13139.3|13116.2|21
1629735600000|2021-08-23 16:20:00|13139.6|13127.6|13146.2|13116.2|13149.6|13134.6|13132.3|13116.2|93
1629735900000|2021-08-23 16:25:00|13146.4|13116.4|13123.5|13093.5|13154.5|13134.6|13116|13091.2|4
1629736200000|2021-08-23 16:30:00|13124.7|13094.7|13143.7|13113.7|13146.2|13123.4|13116.6|13092.4|9
1629736500000|2021-08-23 16:35:00|13142.4|13112.4|13127.9|13097.9|13146.3|13120.1|13100.7|13088.7|16
1629736800000|2021-08-23 16:40:00|13128.1|13098.1|13153|13123|13154.2|13131.5|13128.1|13098.1|10
1629737100000|2021-08-23 16:45:00|13148.7|13128.7|13142.9|13130.9|13163.8|13136.3|13138.1|13121.4|30
1629737400000|2021-08-23 16:50:00|13148.2|13128.2|13134.9|13114.9|13148.2|13132|13127.5|13104.4|15
1629737700000|2021-08-23 16:55:00|13135.1|13115.1|13131.2|13111.2|13143.7|13123.7|13130.8|13111.2|1
1629738000000|2021-08-23 17:00:00|13128.7|13108.7|13134.4|13122.4|13139.1|13127.1|13128.7|13108.7|2
1629738300000|2021-08-23 17:05:00|13134.5|13122.5|13137.4|13125.4|13141.5|13128.1|13127.6|13114.3|9
1629738600000|2021-08-23 17:10:00|13142.1|13122.1|13127.8|13115.8|13144.2|13132.2|13116.5|13096.5|5
1629738900000|2021-08-23 17:15:00|13126.7|13114.7|13126.6|13114.6|13132.4|13118.2|13113.9|13094.9|48
1629739200000|2021-08-23 17:20:00|13127.7|13115.7|13141.7|13129.7|13144.1|13132.1|13125.8|13107.3|10
1629739500000|2021-08-23 17:25:00|13142.9|13130.9|13144.6|13132.6|13156.4|13137.4|13139.1|13126.2|5
1629739800000|2021-08-23 17:30:00|13146.3|13126.3|13131|13111|13149.6|13135|13126.9|13111|1
1629740100000|2021-08-23 17:35:00|13128.8|13108.8|13116.8|13104.8|13131.5|13119.5|13114.2|13098.4|21
1629740400000|2021-08-23 17:40:00|13118.1|13106.1|13111.6|13091.6|13132.6|13117.1|13107.5|13091.5|9
1629740700000|2021-08-23 17:45:00|13113.8|13093.8|13117.6|13105.6|13119.2|13107.2|13096.7|13078.9|35
1629741000000|2021-08-23 17:50:00|13118.9|13106.9|13118.2|13106.2|13139.5|13127.5|13116.5|13103|42
1629741300000|2021-08-23 17:55:00|13117.8|13105.8|13144.9|13132.9|13149.7|13137.7|13117.8|13105.8|47
1629741600000|2021-08-23 18:00:00|13146.1|13134.1|13160.1|13130.1|13161.3|13139.9|13144.4|13127.7|43
1629811800000|2021-08-24 13:30:00|13169.5|13139.5|13192.1|13180.1|13207.5|13183.1|13166|13139.5|52
1629812100000|2021-08-24 13:35:00|13191|13179|13187.1|13167.1|13201.6|13187.4|13168.5|13156.5|36
1629812400000|2021-08-24 13:40:00|13189.4|13169.4|13188.9|13168.9|13196.3|13176.3|13155.1|13139.2|62
1629812700000|2021-08-24 13:45:00|13191.3|13171.3|13211.8|13199.8|13214.2|13202.2|13180.2|13166.7|26
1629813000000|2021-08-24 13:50:00|13210.5|13198.5|13230.5|13210.5|13237|13223.8|13209.5|13193.3|58
1629813300000|2021-08-24 13:55:00|13235.3|13205.3|13232.8|13212.8|13238.9|13226.6|13223.2|13198.1|15
1629813600000|2021-08-24 14:00:00|13236.3|13216.3|13224.9|13212.9|13239.8|13226.4|13218.8|13206.8|7
1629813900000|2021-08-24 14:05:00|13229.8|13217.8|13235.8|13223.8|13238.7|13226.3|13228.6|13212.5|12
1629814200000|2021-08-24 14:10:00|13237|13225|13225.6|13213.6|13243|13231|13224.4|13212.4|26
1629814500000|2021-08-24 14:15:00|13228|13216|13208.9|13196.9|13232.6|13220.6|13206.5|13192.9|32
1629814800000|2021-08-24 14:20:00|13207.8|13195.8|13208.8|13196.8|13216.7|13201.3|13201.7|13189.7|8
1629815100000|2021-08-24 14:25:00|13207.7|13195.7|13212.3|13200.3|13216|13204|13205.4|13193.4|3
1629815400000|2021-08-24 14:30:00|13212.4|13200.4|13205.4|13185.4|13223|13211|13195.5|13181.9|27
1629815700000|2021-08-24 14:35:00|13206.5|13186.5|13207.4|13195.4|13219.2|13207.2|13203.8|13186.5|7
1629816000000|2021-08-24 14:40:00|13210.8|13198.8|13216.6|13204.6|13223.1|13211.1|13210.8|13197.6|23
1629816300000|2021-08-24 14:45:00|13216.5|13204.5|13221.8|13209.8|13228.7|13214.4|13213.3|13201.3|20
1629816600000|2021-08-24 14:50:00|13220.7|13208.7|13225.7|13213.7|13233.9|13217.3|13216.9|13204.9|15
1629816900000|2021-08-24 14:55:00|13226.8|13214.8|13213.1|13201.1|13232.9|13217.3|13211.9|13198.1|39
1629817200000|2021-08-24 15:00:00|13209.4|13197.4|13196.8|13184.8|13222.6|13208.6|13194.2|13182.1|18
1629817500000|2021-08-24 15:05:00|13199.2|13187.2|13186.8|13174.8|13203.2|13188.7|13181.9|13169.9|42
1629817800000|2021-08-24 15:10:00|13189.2|13177.2|13208.6|13196.6|13209.7|13197.7|13186.8|13174.8|36
1629818100000|2021-08-24 15:15:00|13209.7|13197.7|13238.9|13208.9|13240.1|13210.3|13209.6|13195.8|12
1629818400000|2021-08-24 15:20:00|13241.2|13211.2|13209.9|13197.9|13241.4|13220.3|13209.9|13197.5|30
1629818700000|2021-08-24 15:25:00|13211.1|13199.1|13200.2|13170.2|13216.1|13199.1|13200|13170|7
1629819000000|2021-08-24 15:30:00|13200.3|13170.3|13192|13180|13202.6|13187.5|13192|13165.5|3
1629819300000|2021-08-24 15:35:00|13191.9|13179.9|13172.1|13160.1|13198.4|13183.7|13169.7|13154|20
1629819600000|2021-08-24 15:40:00|13172|13160|13171.3|13151.3|13175.2|13161.2|13156|13144|24
1629819900000|2021-08-24 15:45:00|13173.8|13153.8|13181.3|13169.3|13193.8|13173.8|13160|13146.1|31
1629820200000|2021-08-24 15:50:00|13185.3|13173.3|13197|13177|13206.3|13190.3|13185|13168.9|18
1629820500000|2021-08-24 15:55:00|13191.7|13179.7|13202.7|13182.7|13204|13191.5|13191.7|13177|25
1629820800000|2021-08-24 16:00:00|13203.9|13183.9|13205.1|13193.1|13209.5|13197.5|13197.4|13181.6|60
1629821100000|2021-08-24 16:05:00|13206.2|13194.2|13211.2|13191.2|13220.3|13195.5|13199.4|13180.2|58
1629821400000|2021-08-24 16:10:00|13213.6|13193.6|13195.8|13183.8|13219|13197.8|13192.5|13175.6|53
1629821700000|2021-08-24 16:15:00|13199.3|13179.3|13202.1|13190.1|13209.1|13193.1|13192|13179.3|64
1629822000000|2021-08-24 16:20:00|13199.8|13187.8|13196.8|13184.8|13207.4|13190.2|13190.3|13174.7|59
1629822300000|2021-08-24 16:25:00|13194.5|13182.5|13197.9|13185.9|13199.9|13185.9|13171.3|13149.1|41
1629822600000|2021-08-24 16:30:00|13197.8|13185.8|13178.1|13166.1|13202|13186|13178.1|13166.1|65
1629822900000|2021-08-24 16:35:00|13178.2|13166.2|13162.7|13150.7|13183.6|13168.5|13161.6|13149.6|126
1629823200000|2021-08-24 16:40:00|13163.9|13151.9|13152.1|13140.1|13177.7|13159.7|13150.6|13136|136
1629823500000|2021-08-24 16:45:00|13156|13136|13152.3|13140.3|13162.5|13148.2|13141.9|13124.9|92
1629823800000|2021-08-24 16:50:00|13151|13139|13154.2|13142.2|13156.9|13144.9|13146.1|13134.1|54
1629824100000|2021-08-24 16:55:00|13155.4|13143.4|13180.4|13160.4|13187|13168.5|13154.2|13140.7|21
1629824400000|2021-08-24 17:00:00|13176.3|13164.3|13178.6|13166.6|13191.7|13175|13172.6|13157.1|6
1629824700000|2021-08-24 17:05:00|13178.5|13166.5|13181.7|13169.7|13188.4|13170|13170.1|13158.1|35
1629825000000|2021-08-24 17:10:00|13184.5|13164.5|13178|13166|13185.6|13173.4|13174.3|13162.3|15
1629825300000|2021-08-24 17:15:00|13177.9|13165.9|13162.9|13142.9|13178|13166|13154.9|13140.6|39
1629825600000|2021-08-24 17:20:00|13158.8|13146.8|13167.2|13155.2|13173.1|13158|13155.2|13143.2|29
1629825900000|2021-08-24 17:25:00|13163.7|13151.7|13164.9|13152.9|13171.5|13156.9|13155.2|13139.2|40
1629826200000|2021-08-24 17:30:00|13163.6|13151.6|13164.3|13152.3|13174.8|13158.7|13161|13149|34
1629826500000|2021-08-24 17:35:00|13165.4|13153.4|13159.8|13147.8|13165.4|13153.4|13151.8|13137.6|81
1629826800000|2021-08-24 17:40:00|13159.7|13147.7|13161.5|13149.5|13170.5|13150.8|13153.4|13137.5|49
1629827100000|2021-08-24 17:45:00|13162.8|13150.8|13154.4|13142.4|13164.1|13151.9|13151.1|13131.1|16
1629827400000|2021-08-24 17:50:00|13155.6|13143.6|13131.7|13119.7|13155.6|13143.6|13128.7|13116.7|70
1629827700000|2021-08-24 17:55:00|13132.9|13120.9|13137.6|13107.6|13139.8|13122|13119.7|13100.7|65
1629828000000|2021-08-24 18:00:00|13137.7|13107.7|13117.7|13105.7|13140.1|13116.6|13117.7|13102|18
1629898200000|2021-08-25 13:30:00|13099.8|13069.8|13132|13112|13134.4|13114.4|13099.8|13069.8|0
1629898500000|2021-08-25 13:35:00|13129.7|13109.7|13120.4|13100.4|13142.7|13130.4|13102.3|13087.6|17
1629898800000|2021-08-25 13:40:00|13119.3|13099.3|13134.9|13122.9|13139.7|13127.7|13114.4|13092.9|23
1629899100000|2021-08-25 13:45:00|13139.5|13127.5|13127.6|13107.6|13142.1|13130.1|13111.6|13099.6|20
1629899400000|2021-08-25 13:50:00|13137.6|13104.1|13130.9|13118.9|13138.6|13119|13121.7|13101.4|31
1629899700000|2021-08-25 13:55:00|13132.1|13120.1|13120.3|13108.3|13132.1|13120.1|13118.1|13104.1|13
1629900000000|2021-08-25 14:00:00|13121.5|13109.5|13119.8|13089.8|13122.7|13110.7|13106.4|13086.4|26
1629900300000|2021-08-25 14:05:00|13121|13091|13124.1|13112.1|13135.1|13122.6|13121|13091|16
1629900600000|2021-08-25 14:10:00|13122.9|13110.9|13127.2|13115.2|13133.1|13121.1|13118.1|13106.1|22
1629900900000|2021-08-25 14:15:00|13120.2|13108.2|13108.7|13096.7|13122.8|13110.8|13108.7|13096.7|29
1629901200000|2021-08-25 14:20:00|13108.8|13096.8|13113.3|13093.3|13118.9|13101.6|13104.1|13092.1|24
1629901500000|2021-08-25 14:25:00|13114.5|13094.5|13108.6|13096.6|13114.5|13097.8|13103.3|13091|55
1629901800000|2021-08-25 14:30:00|13109.8|13097.8|13121.3|13109.3|13129.6|13117.6|13109.8|13097.8|17
1629902100000|2021-08-25 14:35:00|13118.9|13106.9|13108.5|13088.5|13122.4|13110.4|13103.9|13087.2|52
1629902400000|2021-08-25 14:40:00|13107.3|13087.3|13112.9|13092.9|13115.2|13100.5|13088.9|13076.9|11
1629902700000|2021-08-25 14:45:00|13108.8|13096.8|13124.1|13112.1|13124.3|13112.1|13108.8|13096.4|18
1629903000000|2021-08-25 14:50:00|13120.6|13108.6|13094.5|13082.5|13121.7|13109.7|13094.5|13082.5|13
1629903300000|2021-08-25 14:55:00|13098|13086|13086.2|13074.2|13098|13086|13086.1|13074.1|8
1629903600000|2021-08-25 15:00:00|13086.1|13074.1|13089|13069|13094.8|13078.9|13076.6|13064.6|12
1629903900000|2021-08-25 15:05:00|13090.2|13070.2|13076.4|13064.4|13094.8|13074.8|13076.4|13064.4|8
1629904200000|2021-08-25 15:10:00|13078.7|13066.7|13078.3|13066.3|13084.2|13072.2|13074.8|13062.8|5
1629904500000|2021-08-25 15:15:00|13079.5|13067.5|13078.3|13066.3|13086.4|13074.4|13078.3|13066.3|1
1629904800000|2021-08-25 15:20:00|13081.8|13069.8|13079.4|13067.4|13085.3|13073.3|13078.3|13066.3|11
1629905100000|2021-08-25 15:25:00|13080.6|13068.6|13081.9|13051.9|13081.9|13068.6|13058.4|13042.5|12
1629905400000|2021-08-25 15:30:00|13088.8|13058.8|13067.7|13055.7|13091.1|13068.5|13067.7|13043.6|18
1629905700000|2021-08-25 15:35:00|13066.6|13054.6|13064.8|13052.8|13080.8|13058.1|13060.3|13042.6|10
1629906000000|2021-08-25 15:40:00|13062.5|13050.5|13049.5|13029.5|13064.1|13050.7|13043.1|13028.4|14
1629906300000|2021-08-25 15:45:00|13049.6|13029.6|13060.2|13040.2|13061.4|13041.4|13040.6|13028.6|0
1629906600000|2021-08-25 15:50:00|13062.6|13042.6|13057.9|13045.9|13070|13050.7|13052.9|13036.5|25
1629906900000|2021-08-25 15:55:00|13055.5|13043.5|13044.1|13032.1|13055.5|13043.5|13043|13029.4|23
1629907200000|2021-08-25 16:00:00|13045.3|13033.3|13047.1|13027.1|13053.1|13035.9|13043|13027.1|28
1629907500000|2021-08-25 16:05:00|13049.4|13029.4|13035.5|13023.5|13053|13035.6|13035.5|13022.4|33
1629907800000|2021-08-25 16:10:00|13034.2|13022.2|13034.2|13014.2|13044.1|13023.4|13025.7|13009.3|22
1629908100000|2021-08-25 16:15:00|13034.1|13014.1|13037.8|13025.8|13046.6|13025.8|13028|13011.8|4
1629908400000|2021-08-25 16:20:00|13035.4|13023.4|13038|13026|13038|13026|13032.9|13020.9|3
1629908700000|2021-08-25 16:25:00|13035.6|13023.6|13020.5|13008.5|13036.6|13023.6|13020.5|13008.5|6
1629909000000|2021-08-25 16:30:00|13021.7|13009.7|13022.9|13010.9|13029.3|13015.5|13018|13004.6|5
1629909300000|2021-08-25 16:35:00|13020.4|13008.4|13038.6|13018.6|13038.6|13020.2|13017.9|13005.9|5
1629909600000|2021-08-25 16:40:00|13032.2|13020.2|13030.2|13018.2|13038.9|13025.5|13027.7|13011.6|11
1629909900000|2021-08-25 16:45:00|13027.7|13015.7|13037.7|13025.7|13041.4|13025.9|13027.7|13014.3|8
1629910200000|2021-08-25 16:50:00|13044.1|13024.1|13031.6|13011.6|13044.1|13028.4|13027.5|13009|28
1629910500000|2021-08-25 16:55:00|13032.9|13012.9|13037.8|13017.8|13046.5|13022.1|13029.3|13011.6|22
1629910800000|2021-08-25 17:00:00|13035.7|13015.7|13038.3|13008.3|13043.1|13021.5|13026.1|13008.3|42
1629911100000|2021-08-25 17:05:00|13039.5|13009.5|13030.1|13018.1|13039.5|13018.3|13029.8|13008.2|8
1629911400000|2021-08-25 17:10:00|13032.3|13020.3|13028.6|13016.6|13036.4|13020.3|13025.1|13013.1|32
1629911700000|2021-08-25 17:15:00|13027.4|13015.4|13027.5|13015.5|13029.9|13017.9|13022.7|13010.7|8
1629912000000|2021-08-25 17:20:00|13028.7|13016.7|13034.3|13014.3|13034.4|13020.2|13025.1|13013.1|7
1629912300000|2021-08-25 17:25:00|13035.5|13015.5|13035.8|13023.8|13048.3|13023.8|13031.6|13010.6|5
1629912600000|2021-08-25 17:30:00|13034.7|13022.7|13027.5|13015.5|13045.4|13022.7|13026.5|13011.8|9
1629912900000|2021-08-25 17:35:00|13026.4|13014.4|13019|13007|13028|13015.7|13016.5|13004.5|29
1629913200000|2021-08-25 17:40:00|13017.8|13005.8|13013.1|12993.1|13021.4|13009.4|13004.8|12990.6|37
1629913500000|2021-08-25 17:45:00|13013.2|12993.2|12999|12987|13013.2|12997.1|12997.8|12980.7|10
1629913800000|2021-08-25 17:50:00|13003|12983|12999|12987|13008|12994.7|12996.7|12981.9|8
1629914100000|2021-08-25 17:55:00|12996.6|12984.6|13010.1|12980.1|13011.3|12989.5|12991.2|12976.5|42
1629914400000|2021-08-25 18:00:00|13011.3|12981.3|13002.5|12982.5|13011.3|12989.6|12992.4|12976.4|22
1629984600000|2021-08-26 13:30:00|13002.9|12990.9|12964.3|12944.3|13017.4|12990.9|12950.4|12938.4|52
1629984900000|2021-08-26 13:35:00|12963.1|12943.1|12957.8|12945.8|12966.8|12949.4|12953|12941|12
1629985200000|2021-08-26 13:40:00|12958|12946|12972.3|12960.3|12980|12960.3|12955.6|12942|26
1629985500000|2021-08-26 13:45:00|12973.7|12961.7|12948|12936|12979.8|12962.8|12945.7|12933.7|21
1629985800000|2021-08-26 13:50:00|12948.1|12936.1|12971.3|12951.3|12971.3|12952.7|12943.1|12931.1|5
1629986100000|2021-08-26 13:55:00|12973.7|12953.7|12962.1|12950.1|12973.8|12960.1|12959.6|12947.6|6
1629986400000|2021-08-26 14:00:00|12959.6|12947.6|12984.2|12964.2|12988|12967.9|12959.6|12947.6|48
1629986700000|2021-08-26 14:05:00|12985.4|12965.4|12971.6|12959.6|12990.3|12975.6|12964.5|12952.5|21
1629987000000|2021-08-26 14:10:00|12975.2|12963.2|12977|12965|12988.2|12969.4|12969.3|12955.7|6
1629987300000|2021-08-26 14:15:00|12979.4|12967.4|12957.2|12945.2|12981.8|12967.4|12957.2|12945.2|25
1629987600000|2021-08-26 14:20:00|12957|12945|12939.6|12927.6|12959.4|12947.4|12939.6|12927.6|23
1629987900000|2021-08-26 14:25:00|12939.5|12927.5|12937|12925|12943.4|12927.5|12934.6|12921.1|2
1629988200000|2021-08-26 14:30:00|12937.2|12925.2|12937.2|12925.2|12950.9|12932.6|12937.2|12925.2|21
1629988500000|2021-08-26 14:35:00|12938.4|12926.4|12929.9|12917.9|12944.4|12932.4|12929.7|12917.7|48
1629988800000|2021-08-26 14:40:00|12932.3|12920.3|12929.8|12917.8|12935.9|12923.9|12929.7|12917.7|6
1629989100000|2021-08-26 14:45:00|12932.2|12920.2|12936.9|12924.9|12942.2|12926.1|12927.3|12915.3|68
1629989400000|2021-08-26 14:50:00|12935.7|12923.7|12927.1|12907.1|12939.2|12927.2|12919.5|12905.9|20
1629989700000|2021-08-26 14:55:00|12928.3|12908.3|12924.5|12904.5|12935.7|12919.7|12919.6|12903.3|14
1629990000000|2021-08-26 15:00:00|12925.8|12905.8|12909.4|12889.4|12925.8|12909.7|12908.2|12888.2|11
1629990300000|2021-08-26 15:05:00|12908.2|12888.2|12916.5|12904.5|12920.6|12907|12908|12888|13
1629990600000|2021-08-26 15:10:00|12915.4|12903.4|12922.5|12910.5|12924.9|12912.9|12911.6|12899.6|18
1629990900000|2021-08-26 15:15:00|12922.4|12910.4|12915.2|12903.2|12922.4|12910.4|12911.4|12899.4|17
1629991200000|2021-08-26 15:20:00|12914|12902|12921.2|12909.2|12923.7|12911.7|12913.9|12899.3|42
1629991500000|2021-08-26 15:25:00|12921.3|12909.3|12928.3|12916.3|12939.2|12927.2|12914.3|12902.3|40
1629991800000|2021-08-26 15:30:00|12929.5|12917.5|12935.7|12915.7|12935.7|12917.5|12923.3|12907|27
1629992100000|2021-08-26 15:35:00|12934.2|12922.2|12944.4|12932.4|12948.7|12932.7|12926.9|12912|50
1629992400000|2021-08-26 15:40:00|12946|12926|12936.7|12924.7|12946|12930|12931.9|12918.5|44
1629992700000|2021-08-26 15:45:00|12936.6|12924.6|12930.8|12918.8|12940.7|12924.8|12926.9|12913.4|44
1629993000000|2021-08-26 15:50:00|12932|12920|12943|12931|12948.5|12933.4|12927|12915|40
1629993300000|2021-08-26 15:55:00|12941.8|12929.8|12950.4|12938.4|12956.6|12944.6|12941.7|12929.7|21
1629993600000|2021-08-26 16:00:00|12952|12932|12955.4|12943.4|12956.5|12944.5|12944.3|12930.8|27
1629993900000|2021-08-26 16:05:00|12956.5|12944.5|12945.7|12933.7|12961.8|12947|12944.3|12930.8|65
1629994200000|2021-08-26 16:10:00|12945.6|12933.6|12956|12944|12958.4|12946.1|12945.6|12933.4|58
1629994500000|2021-08-26 16:15:00|12957.1|12945.1|12960.5|12948.5|12968.5|12954.7|12957.1|12944.6|44
1629994800000|2021-08-26 16:20:00|12961|12949|12960.6|12948.6|12969.2|12957.2|12960.6|12944.7|70
1629995100000|2021-08-26 16:25:00|12959.4|12947.4|12966.7|12954.7|12966.7|12954.7|12954.7|12942.7|39
1629995400000|2021-08-26 16:30:00|12966.8|12954.8|12961.8|12949.8|12967.8|12955.8|12955.8|12943.8|15
1629995700000|2021-08-26 16:35:00|12959.4|12947.4|12968.3|12948.3|12970.7|12957.1|12959.4|12947.4|4
1629996000000|2021-08-26 16:40:00|12966.7|12954.7|12958.5|12946.5|12970.7|12957.2|12957.3|12945.3|22
1629996300000|2021-08-26 16:45:00|12959.7|12947.7|12956.8|12944.8|12959.7|12947.7|12952.1|12940.1|38
1629996600000|2021-08-26 16:50:00|12954.4|12942.4|12952|12940|12956.8|12944.8|12952|12940|26
1629996900000|2021-08-26 16:55:00|12954.3|12942.3|12947.1|12935.1|12954.3|12942.3|12944.7|12932.7|7
1629997200000|2021-08-26 17:00:00|12945.9|12933.9|12940.1|12928.1|12947.1|12935.1|12939.9|12927.9|41
1629997500000|2021-08-26 17:05:00|12941.2|12929.2|12939.9|12927.9|12942.4|12930.4|12937.4|12925.4|14
1629997800000|2021-08-26 17:10:00|12941.1|12929.1|12944.7|12932.7|12947|12935|12939.8|12927.8|2
1629998100000|2021-08-26 17:15:00|12945.9|12933.9|12943.5|12931.5|12948.6|12936.6|12942.2|12930.2|13
1629998400000|2021-08-26 17:20:00|12944.7|12932.7|12942.3|12930.3|12947.3|12935.3|12939.9|12927.9|21
1629998700000|2021-08-26 17:25:00|12942.4|12930.4|12932.4|12920.4|12942.4|12930.4|12930|12918|22
1629999000000|2021-08-26 17:30:00|12930|12918|12932.3|12920.3|12937.4|12925.4|12927.4|12915.4|23
1629999300000|2021-08-26 17:35:00|12932.4|12920.4|12927.2|12915.2|12942.5|12927.6|12927.2|12915.2|33
1629999600000|2021-08-26 17:40:00|12927.3|12915.3|12932|12920|12934.6|12922.6|12924.8|12912.8|19
1629999900000|2021-08-26 17:45:00|12930.9|12918.9|12939.6|12927.6|12939.6|12927.6|12930.8|12918.8|46
1630000200000|2021-08-26 17:50:00|12938.3|12926.3|12934.4|12922.4|12939.5|12927.5|12934.4|12922.4|59
1630000500000|2021-08-26 17:55:00|12932|12920|12929.5|12917.5|12937|12925|12929.4|12917.4|132
1630000800000|2021-08-26 18:00:00|12929.6|12917.6|12929.2|12917.2|12938.5|12923.6|12926.8|12914.8|55
1630071000000|2021-08-27 13:30:00|12960.3|12948.3|12955.2|12935.2|12968.9|12949|12935.2|12921.6|32
1630071300000|2021-08-27 13:35:00|12949.9|12937.9|12971.8|12959.8|12975.8|12962.2|12945|12933|19
1630071600000|2021-08-27 13:40:00|12969.4|12957.4|12984.7|12972.7|12987.7|12972.8|12969.4|12957.4|9
1630071900000|2021-08-27 13:45:00|12983.5|12971.5|12963.7|12951.7|12984.8|12972.8|12963.7|12951.7|27
1630072200000|2021-08-27 13:50:00|12966.1|12954.1|12954.5|12924.5|12970.5|12954.1|12946|12924.5|24
1630072500000|2021-08-27 13:55:00|12953.3|12923.3|12939.7|12919.7|12955.7|12936|12936.8|12917.3|13
1630072800000|2021-08-27 14:00:00|12938.5|12918.5|12959.3|12947.3|12960.7|12948.7|12929.4|12908.7|25
1630073100000|2021-08-27 14:05:00|12959.4|12947.4|12955.8|12943.8|12969.7|12953.7|12955.6|12939.7|16
1630073400000|2021-08-27 14:10:00|12958.2|12946.2|12947.5|12927.5|12958.3|12946.3|12943.9|12922.6|12
1630073700000|2021-08-27 14:15:00|12946.3|12926.3|12946.5|12934.5|12956.5|12940.4|12938.7|12924|9
1630074000000|2021-08-27 14:20:00|12947.8|12935.8|12935.5|12915.5|12951.7|12937|12933.1|12913.1|5
1630074300000|2021-08-27 14:25:00|12934.3|12914.3|12943.3|12913.3|12943.3|12919.8|12929.4|12908.2|9
1630074600000|2021-08-27 14:30:00|12937|12917|12929.6|12909.6|12937|12917|12912|12898.4|2
1630074900000|2021-08-27 14:35:00|12930.8|12910.8|12933.3|12913.3|12937|12913.3|12928.3|12903.3|0
1630075200000|2021-08-27 14:40:00|12938.3|12908.3|12928.3|12916.3|12940.8|12917.6|12919.4|12907.4|14
1630075500000|2021-08-27 14:45:00|12927.1|12915.1|12919.7|12907.7|12929.7|12917.7|12917.2|12905.2|15
1630075800000|2021-08-27 14:50:00|12918.5|12906.5|12935.9|12915.9|12938.4|12922.5|12918.5|12906.2|23
1630076100000|2021-08-27 14:55:00|12932.1|12920.1|12924.9|12912.9|12934.5|12922.5|12924.8|12912.8|2
1630076400000|2021-08-27 15:00:00|12926.1|12914.1|12929.7|12917.7|12933.4|12921.4|12924.9|12912.9|0
1630076700000|2021-08-27 15:05:00|12932.4|12912.4|12923.7|12903.7|12934.8|12915.1|12919.5|12903.7|3
1630077000000|2021-08-27 15:10:00|12921.2|12901.2|12914|12894|12921.2|12907.7|12907.3|12891.5|23
1630077300000|2021-08-27 15:15:00|12912.8|12892.8|12912.4|12900.4|12923.7|12903.7|12907.5|12891.6|2
1630077600000|2021-08-27 15:20:00|12913.6|12901.6|12909.7|12897.7|12916.2|12902.8|12907.3|12893.8|3
1630077900000|2021-08-27 15:25:00|12909.8|12897.8|12908.5|12896.5|12909.8|12897.8|12904.8|12892.8|5
1630078200000|2021-08-27 15:30:00|12907.3|12895.3|12907|12895|12914.4|12902.4|12904.7|12892.2|67
1630078500000|2021-08-27 15:35:00|12906.9|12894.9|12897.3|12885.3|12907|12895|12892.5|12879|10
1630078800000|2021-08-27 15:40:00|12899.7|12887.7|12908.2|12896.2|12911.3|12897.6|12899.7|12887.7|5
1630079100000|2021-08-27 15:45:00|12914.2|12902.2|12921.9|12909.9|12921.9|12909.9|12909.4|12897.4|10
1630079400000|2021-08-27 15:50:00|12924.3|12912.3|12922|12910|12925.6|12913.6|12920.8|12908.8|10
1630079700000|2021-08-27 15:55:00|12920.8|12908.8|12919.7|12907.7|12920.9|12908.9|12914.6|12902.6|2
1630080000000|2021-08-27 16:00:00|12922.1|12910.1|12942.5|12930.5|12943.7|12931.7|12922.1|12910.1|12
1630080300000|2021-08-27 16:05:00|12941.3|12929.3|12934.3|12914.3|12941.3|12929.3|12922|12910|11
1630080600000|2021-08-27 16:10:00|12936.7|12916.7|12935.5|12915.5|12936.7|12916.7|12928.3|12905.7|0
1630080900000|2021-08-27 16:15:00|12937.9|12917.9|12929.1|12909.1|12937.9|12921.9|12925.2|12909.1|4
1630081200000|2021-08-27 16:20:00|12925|12913|12923.8|12911.8|12940.1|12918|12922.4|12909.1|4
1630081500000|2021-08-27 16:25:00|12921.3|12909.3|12917.7|12905.7|12921.4|12909.4|12916.4|12904.4|8
1630081800000|2021-08-27 16:30:00|12916.5|12904.5|12909|12897|12921.4|12909.4|12909|12897|11
1630082100000|2021-08-27 16:35:00|12906.6|12894.6|12903.1|12883.1|12915.5|12897.1|12903.1|12883.1|7
1630082400000|2021-08-27 16:40:00|12899|12887|12901.3|12889.3|12915.2|12899.3|12896.6|12884.6|2
1630082700000|2021-08-27 16:45:00|12900.1|12888.1|12893.9|12881.9|12900.1|12888.1|12891.5|12879.5|15
1630083000000|2021-08-27 16:50:00|12895.2|12883.2|12873.3|12843.3|12898.8|12886.8|12863.7|12840.8|18
1630083300000|2021-08-27 16:55:00|12875.7|12845.7|12869.1|12839.1|12878.2|12852.4|12860.7|12839|24
1630083600000|2021-08-27 17:00:00|12866.7|12836.7|12835.2|12805.2|12869.1|12839.1|12818.4|12795.3|17
1630083900000|2021-08-27 17:05:00|12837.6|12807.6|12842.6|12812.6|12852.8|12833|12832.8|12802.8|37
1630084200000|2021-08-27 17:10:00|12839|12809|12825.9|12813.9|12844.6|12825.1|12823.5|12802.6|8
1630084500000|2021-08-27 17:15:00|12821.1|12809.1|12858|12828|12858|12833|12818.6|12802.7|3
1630084800000|2021-08-27 17:20:00|12856.8|12826.8|12844|12832|12862.8|12832.8|12844|12819.5|0
1630085100000|2021-08-27 17:25:00|12843.9|12831.9|12854.2|12824.2|12862.8|12840.5|12841.5|12824.2|4
1630085400000|2021-08-27 17:30:00|12856.6|12826.6|12865.8|12835.8|12878.6|12850.8|12850.6|12826.6|24
1630085700000|2021-08-27 17:35:00|12863.3|12833.3|12865.1|12853.1|12873.5|12855.4|12862|12833.3|2
1630086000000|2021-08-27 17:40:00|12867.5|12855.5|12877.6|12857.6|12885.1|12860|12867.5|12843.2|4
1630086300000|2021-08-27 17:45:00|12880|12860|12887.1|12875.1|12904.7|12882.2|12876.3|12852.1|7
1630086600000|2021-08-27 17:50:00|12888.2|12876.2|12911.6|12881.6|12915.3|12896.4|12888.2|12866.5|5
1630086900000|2021-08-27 17:55:00|12912.8|12882.8|12906|12876|12912.8|12882.8|12877.3|12865.3|18
1630087200000|2021-08-27 18:00:00|12903.6|12873.6|12882.5|12870.5|12909.7|12884.8|12880|12867.7|2
1630087500000|2021-08-27 18:05:00|12883.7|12871.7|12883.7|12871.7|12883.7|12871.7|12883.7|12871.7|0
1630330200000|2021-08-30 13:30:00|12927.4|12915.4|12887.5|12875.5|12944.8|12932.8|12881.2|12869.2|985
1630330500000|2021-08-30 13:35:00|12888.7|12876.7|12882.5|12870.5|12898.7|12886.7|12876.2|12864.2|403
1630330800000|2021-08-30 13:40:00|12878.8|12866.8|12875|12863|12883.8|12871.8|12863.8|12851.8|270
1630331100000|2021-08-30 13:45:00|12873.8|12861.8|12868.8|12856.8|12891.3|12879.3|12868.8|12856.8|229
1630331400000|2021-08-30 13:50:00|12870.1|12858.1|12863.9|12851.9|12872.6|12860.6|12861.3|12849.3|267
1630331700000|2021-08-30 13:55:00|12866.4|12854.4|12863.9|12851.9|12876.4|12864.4|12863.9|12851.9|228
1630332000000|2021-08-30 14:00:00|12861.4|12849.4|12844|12832|12863.9|12851.9|12836.5|12824.5|365
1630332300000|2021-08-30 14:05:00|12846.5|12834.5|12836.5|12824.5|12848.9|12836.9|12836.4|12824.4|404
1630332600000|2021-08-30 14:10:00|12837.7|12825.7|12839.1|12827.1|12844.1|12832.1|12836.5|12824.5|168
1630332900000|2021-08-30 14:15:00|12840.3|12828.3|12849.1|12837.1|12849.1|12837.1|12829|12817|389
1630333200000|2021-08-30 14:20:00|12849|12837|12864.1|12852.1|12869.1|12857.1|12849|12837|229
1630333500000|2021-08-30 14:25:00|12862.8|12850.8|12852.9|12840.9|12862.8|12850.8|12850.4|12838.4|108
1630333800000|2021-08-30 14:30:00|12854.1|12842.1|12876.6|12864.6|12876.7|12864.7|12849.1|12837.1|288
1630334100000|2021-08-30 14:35:00|12874.1|12862.1|12850.3|12838.3|12881.7|12869.7|12850.3|12838.3|271
1630334400000|2021-08-30 14:40:00|12851.5|12839.5|12864.1|12852.1|12869.1|12857.1|12849|12837|260
1630334700000|2021-08-30 14:45:00|12865.3|12853.3|12861.7|12849.7|12869.1|12857.1|12856.6|12844.6|146
1630335000000|2021-08-30 14:50:00|12864.2|12852.2|12870.5|12858.5|12877.9|12865.9|12864.1|12852.1|200
1630335300000|2021-08-30 14:55:00|12871.7|12859.7|12861.8|12849.8|12874.2|12862.2|12861.8|12849.8|93
1630335600000|2021-08-30 15:00:00|12859.3|12847.3|12864.3|12852.3|12874.3|12862.3|12855.5|12843.5|173
1630335900000|2021-08-30 15:05:00|12863|12851|12866.8|12854.8|12871.8|12859.8|12863|12851|93
1630336200000|2021-08-30 15:10:00|12869.3|12857.3|12858.1|12846.1|12879.3|12867.3|12856.8|12844.8|169
1630336500000|2021-08-30 15:15:00|12859.3|12847.3|12854.4|12842.4|12861.8|12849.8|12851.9|12839.9|131
1630336800000|2021-08-30 15:20:00|12856.9|12844.9|12851.9|12839.9|12856.9|12844.9|12849.4|12837.4|121
1630337100000|2021-08-30 15:25:00|12854.4|12842.4|12864.5|12852.5|12864.5|12852.5|12851.9|12839.9|84
1630337400000|2021-08-30 15:30:00|12863.2|12851.2|12864.5|12852.5|12867|12855|12862|12850|129
1630337700000|2021-08-30 15:35:00|12867|12855|12859.7|12847.7|12867.1|12855.1|12859.5|12847.5|196
1630338000000|2021-08-30 15:40:00|12859.6|12847.6|12858.5|12846.5|12859.7|12847.7|12854.7|12842.7|142
1630338300000|2021-08-30 15:45:00|12857.2|12845.2|12867.2|12855.2|12867.2|12855.2|12854.7|12842.7|119
1630338600000|2021-08-30 15:50:00|12868.5|12856.5|12869.8|12857.8|12872.3|12860.3|12864.8|12852.8|127
1630338900000|2021-08-30 15:55:00|12867.3|12855.3|12848.5|12836.5|12867.3|12855.3|12847.3|12835.3|129
1630339200000|2021-08-30 16:00:00|12849.8|12837.8|12851|12839|12853.5|12841.5|12844.8|12832.8|201
1630339500000|2021-08-30 16:05:00|12849.8|12837.8|12847.4|12835.4|12852.3|12840.3|12847.3|12835.3|123
1630339800000|2021-08-30 16:10:00|12848.6|12836.6|12851.1|12839.1|12852.3|12840.3|12848.6|12836.6|145
1630340100000|2021-08-30 16:15:00|12852.3|12840.3|12856.1|12844.1|12857.4|12845.4|12849.8|12837.8|122
1630340400000|2021-08-30 16:20:00|12857.3|12845.3|12854.9|12842.9|12859.9|12847.9|12854.9|12842.9|104
1630340700000|2021-08-30 16:25:00|12856.1|12844.1|12864.9|12852.9|12869.9|12857.9|12856.1|12844.1|157
1630341000000|2021-08-30 16:30:00|12863.7|12851.7|12850|12838|12866.2|12854.2|12849.9|12837.9|144
1630341300000|2021-08-30 16:35:00|12849.9|12837.9|12852.5|12840.5|12853.7|12841.7|12849.9|12837.9|107
1630341600000|2021-08-30 16:40:00|12855|12843|12850|12838|12855|12843|12847.5|12835.5|150
1630341900000|2021-08-30 16:45:00|12851.2|12839.2|12840|12828|12853.7|12841.7|12839.9|12827.9|216
1630342200000|2021-08-30 16:50:00|12839.9|12827.9|12847.4|12835.4|12847.4|12835.4|12839.9|12827.9|195
1630342500000|2021-08-30 16:55:00|12846.2|12834.2|12849.9|12837.9|12852.4|12840.4|12841.1|12829.1|206
1630342800000|2021-08-30 17:00:00|12848.6|12836.6|12842.4|12830.4|12849.9|12837.9|12839.9|12827.9|164
1630343100000|2021-08-30 17:05:00|12843.6|12831.6|12849.9|12837.9|12852.4|12840.4|12841.1|12829.1|179
1630343400000|2021-08-30 17:10:00|12852.4|12840.4|12857.5|12845.5|12857.5|12845.5|12852.4|12840.4|91
1630343700000|2021-08-30 17:15:00|12853.8|12841.8|12858.9|12846.9|12860.2|12848.2|12845.2|12833.2|213
1630344000000|2021-08-30 17:20:00|12860.1|12848.1|12865.1|12853.1|12870.1|12858.1|12857.7|12845.7|145
1630344300000|2021-08-30 17:25:00|12870.1|12858.1|12863.8|12851.8|12872.6|12860.6|12863.8|12851.8|150
1630344600000|2021-08-30 17:30:00|12862.5|12850.5|12860.3|12848.3|12871.4|12859.4|12858.9|12846.9|187
1630344900000|2021-08-30 17:35:00|12859|12847|12846.6|12834.6|12860.3|12848.3|12845.3|12833.3|149
1630345200000|2021-08-30 17:40:00|12847.8|12835.8|12852.9|12840.9|12862.8|12850.8|12845.3|12833.3|199
1630345500000|2021-08-30 17:45:00|12851.6|12839.6|12859.2|12847.2|12859.2|12847.2|12847.9|12835.9|158
1630345800000|2021-08-30 17:50:00|12857.9|12845.9|12853.1|12841.1|12858|12846|12853|12841|480
1630346100000|2021-08-30 17:55:00|12854.4|12842.4|12848.3|12836.3|12863.1|12851.1|12840.7|12828.7|1026
1630346400000|2021-08-30 18:00:00|12845.8|12833.8|12850.8|12838.8|12853.2|12841.2|12843.2|12831.2|349
1630416600000|2021-08-31 13:30:00|12852.9|12840.9|12848.2|12836.2|12852.9|12840.9|12818.1|12806.1|945
1630416900000|2021-08-31 13:35:00|12847|12835|12844.4|12832.4|12860.6|12848.6|12841.9|12829.9|451
1630417200000|2021-08-31 13:40:00|12843.1|12831.1|12820.8|12808.8|12854.5|12842.5|12820.8|12808.8|347
1630417500000|2021-08-31 13:45:00|12819.6|12807.6|12763.5|12751.5|12819.6|12807.6|12754.7|12742.7|765
1630417800000|2021-08-31 13:50:00|12752.3|12740.3|12749.8|12737.8|12774.6|12762.6|12744.8|12732.8|778
1630418100000|2021-08-31 13:55:00|12746.1|12734.1|12768.5|12756.5|12772.2|12760.2|12742.4|12730.4|727
1630418400000|2021-08-31 14:00:00|12769.7|12757.7|12777.4|12765.4|12782.3|12770.3|12762.3|12750.3|409
1630418700000|2021-08-31 14:05:00|12776.2|12764.2|12767.5|12755.5|12777.5|12765.5|12751.1|12739.1|399
1630419000000|2021-08-31 14:10:00|12770|12758|12777.5|12765.5|12780|12768|12761.2|12749.2|461
1630419300000|2021-08-31 14:15:00|12778.7|12766.7|12765.9|12753.9|12780|12768|12759.6|12747.6|339
1630419600000|2021-08-31 14:20:00|12764.7|12752.7|12779.8|12767.8|12779.8|12767.8|12757.3|12745.3|231
1630419900000|2021-08-31 14:25:00|12777.3|12765.3|12776.2|12764.2|12789.9|12777.9|12776.2|12764.2|153
1630420200000|2021-08-31 14:30:00|12777.5|12765.5|12770.1|12758.1|12780|12768|12762.6|12750.6|136
1630420500000|2021-08-31 14:35:00|12772.6|12760.6|12780.1|12768.1|12782.7|12770.7|12767.6|12755.6|261
1630420800000|2021-08-31 14:40:00|12777.7|12765.7|12775.2|12763.2|12780.2|12768.2|12770.2|12758.2|145
1630421100000|2021-08-31 14:45:00|12775.3|12763.3|12790.4|12778.4|12790.5|12778.5|12775.3|12763.3|226
1630421400000|2021-08-31 14:50:00|12791.6|12779.6|12767.9|12755.9|12797.9|12785.9|12762.9|12750.9|338
1630421700000|2021-08-31 14:55:00|12767.8|12755.8|12766.6|12754.6|12777.8|12765.8|12765.3|12753.3|185
1630422000000|2021-08-31 15:00:00|12767.8|12755.8|12762.9|12750.9|12772.8|12760.8|12762.9|12750.9|166
1630422300000|2021-08-31 15:05:00|12765.5|12753.5|12775.5|12763.5|12779.2|12767.2|12765.5|12753.5|173
1630422600000|2021-08-31 15:10:00|12773|12761|12780.4|12768.4|12782.9|12770.9|12765.5|12753.5|238
1630422900000|2021-08-31 15:15:00|12782.9|12770.9|12783.1|12771.1|12793|12781|12779.3|12767.3|202
1630423200000|2021-08-31 15:20:00|12785.6|12773.6|12781.9|12769.9|12785.7|12773.7|12781.8|12769.8|110
1630423500000|2021-08-31 15:25:00|12783.2|12771.2|12768.1|12756.1|12783.2|12771.2|12768.1|12756.1|114
1630423800000|2021-08-31 15:30:00|12765.6|12753.6|12756.9|12744.9|12770.7|12758.7|12755.7|12743.7|140
1630424100000|2021-08-31 15:35:00|12758.1|12746.1|12758.1|12746.1|12767|12755|12758.1|12746.1|165
1630424400000|2021-08-31 15:40:00|12758.2|12746.2|12738.2|12726.2|12760.6|12748.6|12738.1|12726.1|329
1630424700000|2021-08-31 15:45:00|12738.1|12726.1|12723.2|12711.2|12738.1|12726.1|12723.1|12711.1|650
1630425000000|2021-08-31 15:50:00|12720.7|12708.7|12717.3|12705.3|12724.5|12712.5|12710.9|12698.9|635
1630425300000|2021-08-31 15:55:00|12718.5|12706.5|12724.7|12712.7|12731|12719|12713.5|12701.5|348
1630425600000|2021-08-31 16:00:00|12723.5|12711.5|12723.5|12711.5|12724.7|12712.7|12711|12699|278
1630425900000|2021-08-31 16:05:00|12721|12709|12718.5|12706.5|12731.1|12719.1|12717.2|12705.2|218
1630426200000|2021-08-31 16:10:00|12716|12704|12721.1|12709.1|12723.6|12711.6|12711|12699|162
1630426500000|2021-08-31 16:15:00|12721.2|12709.2|12728.6|12716.6|12731.1|12719.1|12714.9|12702.9|258
1630426800000|2021-08-31 16:20:00|12728.7|12716.7|12738.6|12726.6|12738.6|12726.6|12726.1|12714.1|271
1630427100000|2021-08-31 16:25:00|12737.4|12725.4|12736.2|12724.2|12741.2|12729.2|12736.1|12724.1|90
1630427400000|2021-08-31 16:30:00|12728.8|12716.8|12756.3|12744.3|12761.3|12749.3|12725.1|12713.1|394
1630427700000|2021-08-31 16:35:00|12755.1|12743.1|12755|12743|12761.3|12749.3|12747.4|12735.4|221
1630428000000|2021-08-31 16:40:00|12756.2|12744.2|12757.2|12745.2|12763.4|12751.4|12746.3|12734.3|415
1630428300000|2021-08-31 16:45:00|12756.1|12744.1|12756.1|12744.1|12758.6|12746.6|12753.5|12741.5|138
1630428600000|2021-08-31 16:50:00|12756|12744|12736.3|12724.3|12756.1|12744.1|12736.3|12724.3|161
1630428900000|2021-08-31 16:55:00|12735.1|12723.1|12735.2|12723.2|12738.9|12726.9|12732.7|12720.7|249
1630429200000|2021-08-31 17:00:00|12736.4|12724.4|12722.8|12710.8|12736.5|12724.5|12714|12702|363
1630429500000|2021-08-31 17:05:00|12724|12712|12721.6|12709.6|12729|12717|12719|12707|194
1630429800000|2021-08-31 17:10:00|12721.7|12709.7|12734.2|12722.2|12736.7|12724.7|12719.2|12707.2|207
1630430100000|2021-08-31 17:15:00|12734.1|12722.1|12741.8|12729.8|12749.2|12737.2|12729.2|12717.2|185
1630430400000|2021-08-31 17:20:00|12740.5|12728.5|12726.8|12714.8|12744.2|12732.2|12726.8|12714.8|141
1630430700000|2021-08-31 17:25:00|12728.1|12716.1|12724.3|12712.3|12729.3|12717.3|12724.3|12712.3|116
1630431000000|2021-08-31 17:30:00|12726.8|12714.8|12733.2|12721.2|12739.4|12727.4|12724.4|12712.4|318
1630431300000|2021-08-31 17:35:00|12734.4|12722.4|12732|12720|12736.9|12724.9|12725.8|12713.8|156
1630431600000|2021-08-31 17:40:00|12730.7|12718.7|12732|12720|12735.8|12723.8|12727|12715|263
1630431900000|2021-08-31 17:45:00|12729.6|12717.6|12727|12715|12729.6|12717.6|12724.4|12712.4|386
1630432200000|2021-08-31 17:50:00|12727.1|12715.1|12724.7|12712.7|12734.7|12722.7|12724.7|12712.7|405
1630432500000|2021-08-31 17:55:00|12723.5|12711.5|12727.2|12715.2|12727.2|12715.2|12709.6|12697.6|1279
1630432800000|2021-08-31 18:00:00|12738.4|12726.4|12724.5|12712.5|12739.6|12727.6|12724.5|12712.5|1049
1630503000000|2021-09-01 13:30:00|12727.7|12715.7|12743.2|12731.2|12749.9|12737.9|12718.4|12706.4|793
1630503300000|2021-09-01 13:35:00|12738.4|12726.4|12742.5|12730.5|12746.1|12734.1|12722.4|12710.4|272
1630503600000|2021-09-01 13:40:00|12741.2|12729.2|12743.8|12731.8|12763.8|12751.8|12726.5|12714.5|387
1630503900000|2021-09-01 13:45:00|12741.3|12729.3|12733.7|12721.7|12751.2|12739.2|12730|12718|289
1630504200000|2021-09-01 13:50:00|12732.5|12720.5|12724.2|12712.2|12745.1|12733.1|12722.6|12710.6|643
1630504500000|2021-09-01 13:55:00|12721.7|12709.7|12724.1|12712.1|12731.6|12719.6|12719.1|12707.1|299
1630504800000|2021-09-01 14:00:00|12724|12712|12728.9|12716.9|12742.8|12730.8|12719|12707|312
1630505100000|2021-09-01 14:05:00|12730.2|12718.2|12714|12702|12730.2|12718.2|12704.1|12692.1|368
1630505400000|2021-09-01 14:10:00|12711.5|12699.5|12693.7|12681.7|12714.1|12702.1|12691.1|12679.1|273
1630505700000|2021-09-01 14:15:00|12691.2|12679.2|12696.2|12684.2|12696.2|12684.2|12688.6|12676.6|310
1630506000000|2021-09-01 14:20:00|12706.3|12694.3|12707.6|12695.6|12716.3|12704.3|12698.8|12686.8|212
1630506300000|2021-09-01 14:25:00|12706.4|12694.4|12700|12688|12706.4|12694.4|12693.8|12681.8|218
1630506600000|2021-09-01 14:30:00|12698.8|12686.8|12708.7|12696.7|12716.1|12704.1|12692.5|12680.5|196
1630506900000|2021-09-01 14:35:00|12709.9|12697.9|12733.2|12721.2|12737|12725|12701.1|12689.1|224
1630507200000|2021-09-01 14:40:00|12730.7|12718.7|12740.5|12728.5|12746.8|12734.8|12723|12711|458
1630507500000|2021-09-01 14:45:00|12741.8|12729.8|12731.7|12719.7|12748.1|12736.1|12727.9|12715.9|201
1630507800000|2021-09-01 14:50:00|12732.9|12720.9|12764.8|12752.8|12776|12764|12730.5|12718.5|636
1630508100000|2021-09-01 14:55:00|12767.3|12755.3|12784.9|12772.9|12791.1|12779.1|12758.8|12746.8|473
1630508400000|2021-09-01 15:00:00|12787.5|12775.5|12782.5|12770.5|12797.6|12785.6|12781.2|12769.2|443
1630508700000|2021-09-01 15:05:00|12780.1|12768.1|12800|12788|12803.6|12791.6|12777.5|12765.5|606
1630509000000|2021-09-01 15:10:00|12801.1|12789.1|12841.8|12829.8|12851.8|12839.8|12787.7|12775.7|1197
1630509300000|2021-09-01 15:15:00|12841.9|12829.9|12818.3|12806.3|12845.7|12833.7|12818.3|12806.3|867
1630509600000|2021-09-01 15:20:00|12819.5|12807.5|12807.3|12795.3|12822|12810|12799.8|12787.8|272
1630509900000|2021-09-01 15:25:00|12804.9|12792.9|12818.3|12806.3|12818.3|12806.3|12803.5|12791.5|195
1630510200000|2021-09-01 15:30:00|12817.1|12805.1|12809.7|12797.7|12817.1|12805.1|12804.7|12792.7|157
1630510500000|2021-09-01 15:35:00|12812.1|12800.1|12787|12775|12812.1|12800.1|12785.7|12773.7|275
1630510800000|2021-09-01 15:40:00|12785.7|12773.7|12791.7|12779.7|12796.7|12784.7|12782|12770|226
1630511100000|2021-09-01 15:45:00|12792.9|12780.9|12788.8|12776.8|12801.7|12789.7|12786.2|12774.2|365
1630511400000|2021-09-01 15:50:00|12786.3|12774.3|12796.1|12784.1|12800|12788|12786.3|12774.3|256
1630511700000|2021-09-01 15:55:00|12792.3|12780.3|12785|12773|12796|12784|12781|12769|194
1630512000000|2021-09-01 16:00:00|12786.2|12774.2|12792.6|12780.6|12797.4|12785.4|12786.2|12774.2|166
1630512300000|2021-09-01 16:05:00|12791.4|12779.4|12803.7|12791.7|12807.5|12795.5|12790.1|12778.1|154
1630512600000|2021-09-01 16:10:00|12802.5|12790.5|12791.4|12779.4|12810|12798|12785.2|12773.2|203
1630512900000|2021-09-01 16:15:00|12787.7|12775.7|12790.1|12778.1|12807.5|12795.5|12787.7|12775.7|174
1630513200000|2021-09-01 16:20:00|12791.3|12779.3|12792.6|12780.6|12797.5|12785.5|12790.1|12778.1|142
1630513500000|2021-09-01 16:25:00|12791.4|12779.4|12785.4|12773.4|12797.8|12785.8|12785.4|12773.4|145
1630513800000|2021-09-01 16:30:00|12783|12771|12769.3|12757.3|12783|12771|12765.5|12753.5|210
1630514100000|2021-09-01 16:35:00|12768.1|12756.1|12763.2|12751.2|12780.5|12768.5|12763.2|12751.2|177
1630514400000|2021-09-01 16:40:00|12765.6|12753.6|12751.9|12739.9|12768.2|12756.2|12748.4|12736.4|387
1630514700000|2021-09-01 16:45:00|12753.1|12741.1|12746.9|12734.9|12764.3|12752.3|12743.1|12731.1|143
1630515000000|2021-09-01 16:50:00|12748.1|12736.1|12735.7|12723.7|12750.6|12738.6|12735.6|12723.6|212
1630515300000|2021-09-01 16:55:00|12737|12725|12730.8|12718.8|12740.6|12728.6|12728.4|12716.4|222
1630515600000|2021-09-01 17:00:00|12729.6|12717.6|12721.2|12709.2|12733.5|12721.5|12718.8|12706.8|282
1630515900000|2021-09-01 17:05:00|12721.3|12709.3|12711.5|12699.5|12730|12718|12711.5|12699.5|244
1630516200000|2021-09-01 17:10:00|12706.5|12694.5|12706.6|12694.6|12714|12702|12701.6|12689.6|322
1630516500000|2021-09-01 17:15:00|12706.7|12694.7|12714.5|12702.5|12717|12705|12696.9|12684.9|308
1630516800000|2021-09-01 17:20:00|12715.7|12703.7|12733.1|12721.1|12739.4|12727.4|12712|12700|199
1630517100000|2021-09-01 17:25:00|12735.5|12723.5|12727|12715|12743.1|12731.1|12726.9|12714.9|172
1630517400000|2021-09-01 17:30:00|12727.1|12715.1|12729.6|12717.6|12738.2|12726.2|12718.3|12706.3|259
1630517700000|2021-09-01 17:35:00|12727.2|12715.2|12730.8|12718.8|12742|12730|12722.1|12710.1|238
1630518000000|2021-09-01 17:40:00|12732|12720|12745.9|12733.9|12749.7|12737.7|12724.7|12712.7|142
1630518300000|2021-09-01 17:45:00|12744.7|12732.7|12771.8|12759.8|12771.8|12759.8|12742.1|12730.1|319
1630518600000|2021-09-01 17:50:00|12770.6|12758.6|12781.6|12769.6|12791.6|12779.6|12766.8|12754.8|494
1630518900000|2021-09-01 17:55:00|12782.7|12770.7|12798.4|12786.4|12798.4|12786.4|12763.9|12751.9|904
1630519200000|2021-09-01 18:00:00|12795.9|12783.9|12779.3|12767.3|12798.3|12786.3|12773.4|12758.7|788
1630589400000|2021-09-02 13:30:00|12789.9|12777.9|12811.5|12799.5|12845.3|12833.3|12786.3|12774.3|693
1630589700000|2021-09-02 13:35:00|12810.3|12798.3|12815.7|12803.7|12828.1|12816.1|12802.4|12790.4|477
1630590000000|2021-09-02 13:40:00|12817.1|12805.1|12793.7|12781.7|12831.9|12819.9|12787.4|12775.4|391
1630590300000|2021-09-02 13:45:00|12795|12783|12812.1|12800.1|12827.2|12815.2|12794.9|12782.9|225
1630590600000|2021-09-02 13:50:00|12813.4|12801.4|12805|12793|12827.1|12815.1|12803.8|12791.8|279
1630590900000|2021-09-02 13:55:00|12803.7|12791.7|12809|12797|12816.5|12804.5|12802.5|12790.5|165
1630591200000|2021-09-02 14:00:00|12806.6|12794.6|12803.9|12791.9|12816.4|12804.4|12802.5|12790.5|158
1630591500000|2021-09-02 14:05:00|12802.6|12790.6|12780.2|12768.2|12802.6|12790.6|12769.9|12757.9|408
1630591800000|2021-09-02 14:10:00|12782.8|12770.8|12792.9|12780.9|12795.4|12783.4|12777.8|12765.8|211
1630592100000|2021-09-02 14:15:00|12794.2|12782.2|12765.4|12753.4|12798.3|12786.3|12765.4|12753.4|286
1630592400000|2021-09-02 14:20:00|12765.6|12753.6|12773.4|12761.4|12777|12765|12759.5|12747.5|220
1630592700000|2021-09-02 14:25:00|12774.8|12762.8|12765.3|12753.3|12774.8|12762.8|12753.7|12741.7|289
1630593000000|2021-09-02 14:30:00|12766.5|12754.5|12772.7|12760.7|12776.4|12764.4|12756.5|12744.5|214
1630593300000|2021-09-02 14:35:00|12773.9|12761.9|12759.2|12747.2|12785.1|12773.1|12759.2|12747.2|268
1630593600000|2021-09-02 14:40:00|12762.8|12750.8|12785.1|12773.1|12791.4|12779.4|12761.7|12749.7|253
1630593900000|2021-09-02 14:45:00|12783.9|12771.9|12804.8|12792.8|12804.8|12792.8|12781.3|12769.3|391
1630594200000|2021-09-02 14:50:00|12803.5|12791.5|12801.3|12789.3|12806|12794|12794|12782|120
1630594500000|2021-09-02 14:55:00|12802.5|12790.5|12805.8|12793.8|12813.4|12801.4|12796.2|12784.2|175
1630594800000|2021-09-02 15:00:00|12805.9|12793.9|12787.4|12775.4|12809.7|12797.7|12783.8|12771.8|162
1630595100000|2021-09-02 15:05:00|12788.6|12776.6|12773.3|12761.3|12791.3|12779.3|12770.7|12758.7|186
1630595400000|2021-09-02 15:10:00|12773.4|12761.4|12754.3|12742.3|12775.7|12763.7|12746.9|12734.9|290
1630595700000|2021-09-02 15:15:00|12755.5|12743.5|12737.2|12725.2|12756.8|12744.8|12732|12720|254
1630596000000|2021-09-02 15:20:00|12739.6|12727.6|12737.5|12725.5|12744.6|12732.6|12729.7|12717.7|245
1630596300000|2021-09-02 15:25:00|12736.3|12724.3|12735.5|12723.5|12745.4|12733.4|12733|12721|169
1630596600000|2021-09-02 15:30:00|12734.3|12722.3|12738.2|12726.2|12744.5|12732.5|12733|12721|118
1630596900000|2021-09-02 15:35:00|12738.1|12726.1|12732.9|12720.9|12739.2|12727.2|12731.7|12719.7|96
1630597200000|2021-09-02 15:40:00|12733|12721|12727.8|12715.8|12739.2|12727.2|12726.5|12714.5|172
1630597500000|2021-09-02 15:45:00|12729|12717|12725.4|12713.4|12730.4|12718.4|12720.3|12708.3|156
1630597800000|2021-09-02 15:50:00|12724|12712|12719.9|12707.9|12725.3|12713.3|12714.8|12702.8|276
1630598100000|2021-09-02 15:55:00|12719.8|12707.8|12719.7|12707.7|12727.1|12715.1|12714.8|12702.8|153
1630598400000|2021-09-02 16:00:00|12719.6|12707.6|12702|12690|12719.6|12707.6|12699.7|12687.7|275
1630598700000|2021-09-02 16:05:00|12700.9|12688.9|12694.3|12682.3|12704.5|12692.5|12687|12675|239
1630599000000|2021-09-02 16:10:00|12694.4|12682.4|12689.2|12677.2|12695.3|12683.3|12679.1|12667.1|301
1630599300000|2021-09-02 16:15:00|12688|12676|12681.4|12669.4|12692.5|12680.5|12679.9|12667.9|202
1630599600000|2021-09-02 16:20:00|12680|12668|12679|12667|12685|12673|12670.7|12658.7|374
1630599900000|2021-09-02 16:25:00|12677.8|12665.8|12675.2|12663.2|12681.2|12669.2|12668.8|12656.8|442
1630600200000|2021-09-02 16:30:00|12676.3|12664.3|12668.9|12656.9|12680.6|12668.6|12666.4|12654.4|305
1630600500000|2021-09-02 16:35:00|12666.4|12654.4|12667|12655|12671.3|12659.3|12656.6|12644.6|552
1630600800000|2021-09-02 16:40:00|12668.4|12656.4|12674.9|12662.9|12676.1|12664.1|12663.5|12651.5|245
1630601100000|2021-09-02 16:45:00|12673.6|12661.6|12676.6|12664.6|12682.6|12670.6|12667.6|12655.6|151
1630601400000|2021-09-02 16:50:00|12675.4|12663.4|12693.3|12681.3|12695.7|12683.7|12670.4|12658.4|329
1630601700000|2021-09-02 16:55:00|12690.8|12678.8|12674.3|12662.3|12690.8|12678.8|12674.3|12662.3|170
1630602000000|2021-09-02 17:00:00|12674.4|12662.4|12660.5|12648.5|12675.7|12663.7|12655.4|12643.4|288
1630602300000|2021-09-02 17:05:00|12660.4|12648.4|12653.2|12641.2|12661.8|12649.8|12653.1|12641.1|237
1630602600000|2021-09-02 17:10:00|12653.3|12641.3|12638.9|12626.9|12655.6|12643.6|12637.7|12625.7|321
1630602900000|2021-09-02 17:15:00|12637.8|12625.8|12635|12623|12642.5|12630.5|12632.2|12620.2|186
1630603200000|2021-09-02 17:20:00|12635.1|12623.1|12638.1|12626.1|12645.2|12633.2|12632.6|12620.6|307
1630603500000|2021-09-02 17:25:00|12638.2|12626.2|12652.7|12640.7|12661.3|12649.3|12638.1|12626.1|209
1630603800000|2021-09-02 17:30:00|12653.8|12641.8|12653.9|12641.9|12659|12647|12641.2|12629.2|307
1630604100000|2021-09-02 17:35:00|12655|12643|12654.2|12642.2|12671.4|12659.4|12650.5|12638.5|329
1630604400000|2021-09-02 17:40:00|12653.1|12641.1|12654|12642|12660.2|12648.2|12648.7|12636.7|219
1630604700000|2021-09-02 17:45:00|12652.8|12640.8|12653.8|12641.8|12659|12647|12648.9|12636.9|216
1630605000000|2021-09-02 17:50:00|12653.7|12641.7|12662|12650|12668.4|12656.4|12646.3|12634.3|340
1630605300000|2021-09-02 17:55:00|12660.9|12648.9|12654|12642|12661|12649|12642.8|12630.8|882
1630605600000|2021-09-02 18:00:00|12652.9|12640.9|12663.5|12651.5|12672.4|12656.5|12651|12639|668
1630675800000|2021-09-03 13:30:00|12694.5|12682.5|12662|12650|12711.1|12699.1|12644.5|12632.5|734
1630676100000|2021-09-03 13:35:00|12660.8|12648.8|12650|12638|12673.9|12661.9|12648.9|12636.9|306
1630676400000|2021-09-03 13:40:00|12647.5|12635.5|12646.6|12634.6|12655.1|12643.1|12621.7|12609.7|410
1630676700000|2021-09-03 13:45:00|12644.3|12632.3|12671.9|12659.9|12677.1|12665.1|12639.4|12627.4|303
1630677000000|2021-09-03 13:50:00|12669.5|12657.5|12639.7|12627.7|12680.7|12668.7|12639.7|12627.7|382
1630677300000|2021-09-03 13:55:00|12641|12629|12633.2|12621.2|12641|12629|12620|12608|376
1630677600000|2021-09-03 14:00:00|12629.6|12617.6|12628.2|12616.2|12639.5|12627.5|12625.7|12613.7|404
1630677900000|2021-09-03 14:05:00|12630.5|12618.5|12626.4|12614.4|12630.7|12618.7|12612.6|12600.6|586
1630678200000|2021-09-03 14:10:00|12627.5|12615.5|12637.8|12625.8|12642.5|12630.5|12627.5|12615.5|238
1630678500000|2021-09-03 14:15:00|12636.5|12624.5|12616.5|12604.5|12637.9|12625.9|12613|12601|245
1630678800000|2021-09-03 14:20:00|12615.2|12603.2|12632.8|12620.8|12640|12628|12615.2|12603.2|214
1630679100000|2021-09-03 14:25:00|12631.6|12619.6|12630.5|12618.5|12635.3|12623.3|12620.5|12608.5|177
1630679400000|2021-09-03 14:30:00|12629.2|12617.2|12658.7|12646.7|12658.7|12646.7|12629.2|12617.2|302
1630679700000|2021-09-03 14:35:00|12659.9|12647.9|12643.4|12631.4|12667.4|12655.4|12643.4|12631.4|261
1630680000000|2021-09-03 14:40:00|12643.3|12631.3|12620.5|12608.5|12644.6|12632.6|12620.4|12608.4|354
1630680300000|2021-09-03 14:45:00|12620.4|12608.4|12621.9|12609.9|12623.2|12611.2|12608.2|12596.2|373
1630680600000|2021-09-03 14:50:00|12620.7|12608.7|12601.2|12589.2|12620.7|12608.7|12593.8|12581.8|349
1630680900000|2021-09-03 14:55:00|12598.9|12586.9|12601.6|12589.6|12602.5|12590.5|12579.2|12567.2|454
1630681200000|2021-09-03 15:00:00|12600.4|12588.4|12579|12567|12601.6|12589.6|12574.1|12562.1|314
1630681500000|2021-09-03 15:05:00|12576.5|12564.5|12566.7|12554.7|12579.2|12567.2|12566.7|12554.7|366
1630681800000|2021-09-03 15:10:00|12565.4|12553.4|12548.5|12536.5|12566.7|12554.7|12543.8|12531.8|605
1630682100000|2021-09-03 15:15:00|12551|12539|12575|12563|12575.1|12563.1|12546.4|12534.4|431
1630682400000|2021-09-03 15:20:00|12573.8|12561.8|12577.2|12565.2|12580.9|12568.9|12562.4|12550.4|440
1630682700000|2021-09-03 15:25:00|12578.5|12566.5|12569.9|12557.9|12578.5|12566.5|12569.9|12557.9|291
1630683000000|2021-09-03 15:30:00|12570|12558|12586|12574|12593.2|12581.2|12566.1|12554.1|233
1630683300000|2021-09-03 15:35:00|12584.8|12572.8|12614.2|12602.2|12615.6|12603.6|12582.2|12570.2|373
1630683600000|2021-09-03 15:40:00|12610.9|12598.9|12602.1|12590.1|12613.2|12601.2|12590.8|12578.8|305
1630683900000|2021-09-03 15:45:00|12600.9|12588.9|12601.6|12589.6|12606.4|12594.4|12591.3|12579.3|235
1630684200000|2021-09-03 15:50:00|12601.5|12589.5|12567.3|12555.3|12604|12592|12566.2|12554.2|283
1630684500000|2021-09-03 15:55:00|12566.2|12554.2|12553.7|12541.7|12566.2|12554.2|12549.7|12537.7|308
1630684800000|2021-09-03 16:00:00|12554.9|12542.9|12556.1|12544.1|12556.1|12544.1|12538.6|12526.6|339
1630685100000|2021-09-03 16:05:00|12556.2|12544.2|12561.3|12549.3|12563.7|12551.7|12552.5|12540.5|168
1630685400000|2021-09-03 16:10:00|12561.4|12549.4|12562.5|12550.5|12566.2|12554.2|12558.7|12546.7|98
1630685700000|2021-09-03 16:15:00|12561.2|12549.2|12566.3|12554.3|12571.3|12559.3|12561.2|12549.2|141
1630686000000|2021-09-03 16:20:00|12564|12552|12561.5|12549.5|12564.2|12552.2|12558.6|12546.6|192
1630686300000|2021-09-03 16:25:00|12560.3|12548.3|12559.3|12547.3|12561.7|12549.7|12559|12547|119
1630686600000|2021-09-03 16:30:00|12561.6|12549.6|12564.5|12552.5|12564.5|12552.5|12559.2|12547.2|114
1630686900000|2021-09-03 16:35:00|12563.1|12551.1|12559.5|12547.5|12564.4|12552.4|12559.3|12547.3|127
1630687200000|2021-09-03 16:40:00|12559.7|12547.7|12583.1|12571.1|12590.4|12578.4|12559.5|12547.5|414
1630687500000|2021-09-03 16:45:00|12584.4|12572.4|12584.6|12572.6|12589.4|12577.4|12580.9|12568.9|125
1630687800000|2021-09-03 16:50:00|12582.2|12570.2|12574.7|12562.7|12604.4|12592.4|12574.7|12562.7|264
1630688100000|2021-09-03 16:55:00|12573.4|12561.4|12562.4|12550.4|12574.6|12562.6|12562.4|12550.4|116
1630688400000|2021-09-03 17:00:00|12559.9|12547.9|12562.4|12550.4|12563.5|12551.5|12559.7|12547.7|112
1630688700000|2021-09-03 17:05:00|12559.9|12547.9|12559.9|12547.9|12562.4|12550.4|12559.7|12547.7|128
1630689000000|2021-09-03 17:10:00|12561.3|12549.3|12569.8|12557.8|12569.8|12557.8|12559.8|12547.8|161
1630689300000|2021-09-03 17:15:00|12569.7|12557.7|12562.3|12550.3|12573.5|12561.5|12562.1|12550.1|121
1630689600000|2021-09-03 17:20:00|12560|12548|12564.9|12552.9|12564.9|12552.9|12559.8|12547.8|69
1630689900000|2021-09-03 17:25:00|12563.6|12551.6|12564.9|12552.9|12570.1|12558.1|12557.6|12545.6|112
1630690200000|2021-09-03 17:30:00|12562.5|12550.5|12552.4|12540.4|12562.6|12550.6|12549.9|12537.9|266
1630690500000|2021-09-03 17:35:00|12549.9|12537.9|12552.5|12540.5|12552.7|12540.7|12540.1|12528.1|203
1630690800000|2021-09-03 17:40:00|12552.7|12540.7|12553.5|12541.5|12559.8|12547.8|12542.5|12530.5|302
1630691100000|2021-09-03 17:45:00|12552.4|12540.4|12549.4|12537.4|12559.8|12547.8|12549.4|12537.4|210
1630691400000|2021-09-03 17:50:00|12548.2|12536.2|12539.5|12527.5|12549.4|12537.4|12529.5|12517.5|287
1630691700000|2021-09-03 17:55:00|12538.3|12526.3|12534.5|12522.5|12549.9|12537.9|12532.1|12520.1|1020
1630692000000|2021-09-03 18:00:00|12534.7|12522.7|12523.9|12511.9|12537.3|12525.3|12520.3|12508.3|995
1630935000000|2021-09-06 13:30:00|12553.6|12541.6|12553.7|12541.7|12553.7|12541.7|12553.6|12541.6|0
1630935600000|2021-09-06 13:40:00|12553.8|12541.8|12553.8|12541.8|12553.8|12541.8|12553.8|12541.8|0
1630936500000|2021-09-06 13:55:00|12553.9|12541.9|12553.9|12541.9|12553.9|12541.9|12553.9|12541.9|0
1630937100000|2021-09-06 14:05:00|12554|12542|12554|12542|12554|12542|12554|12542|0
1630938000000|2021-09-06 14:20:00|12554.1|12542.1|12554.1|12542.1|12554.1|12542.1|12554.1|12542.1|0
1630938600000|2021-09-06 14:30:00|12554.2|12542.2|12554.2|12542.2|12554.2|12542.2|12554.2|12542.2|0
1630939500000|2021-09-06 14:45:00|12554.3|12542.3|12554.3|12542.3|12554.3|12542.3|12554.3|12542.3|0
1630940100000|2021-09-06 14:55:00|12554.4|12542.4|12554.4|12542.4|12554.4|12542.4|12554.4|12542.4|0
1630941000000|2021-09-06 15:10:00|12554.5|12542.5|12554.5|12542.5|12554.5|12542.5|12554.5|12542.5|0
1630941600000|2021-09-06 15:20:00|12554.6|12542.6|12554.6|12542.6|12554.6|12542.6|12554.6|12542.6|0
1630942500000|2021-09-06 15:35:00|12554.7|12542.7|12554.7|12542.7|12554.7|12542.7|12554.7|12542.7|0
1630943100000|2021-09-06 15:45:00|12554.8|12542.8|12554.8|12542.8|12554.8|12542.8|12554.8|12542.8|0
1630944000000|2021-09-06 16:00:00|12554.9|12542.9|12554.9|12542.9|12554.9|12542.9|12554.9|12542.9|0
1630944600000|2021-09-06 16:10:00|12555|12543|12555|12543|12555|12543|12555|12543|0
1630945500000|2021-09-06 16:25:00|12555.1|12543.1|12555.1|12543.1|12555.1|12543.1|12555.1|12543.1|0
1630946100000|2021-09-06 16:35:00|12555.2|12543.2|12555.2|12543.2|12555.2|12543.2|12555.2|12543.2|0
1630947000000|2021-09-06 16:50:00|12555.3|12543.3|12555.3|12543.3|12555.3|12543.3|12555.3|12543.3|0
1630947600000|2021-09-06 17:00:00|12555.4|12543.4|12555.4|12543.4|12555.4|12543.4|12555.4|12543.4|0
1630948500000|2021-09-06 17:15:00|12555.5|12543.5|12555.5|12543.5|12555.5|12543.5|12555.5|12543.5|0
1630949100000|2021-09-06 17:25:00|12555.6|12543.6|12555.6|12543.6|12555.6|12543.6|12555.6|12543.6|0
1630950000000|2021-09-06 17:40:00|12555.7|12543.7|12555.7|12543.7|12555.7|12543.7|12555.7|12543.7|0
1630950600000|2021-09-06 17:50:00|12555.8|12543.8|12555.8|12543.8|12555.8|12543.8|12555.8|12543.8|0
1631021400000|2021-09-07 13:30:00|12668.9|12656.9|12598.4|12586.4|12668.9|12656.9|12593.4|12581.4|1097
1631021700000|2021-09-07 13:35:00|12599.5|12587.5|12621.6|12609.6|12624.3|12612.3|12593.6|12581.6|431
1631022000000|2021-09-07 13:40:00|12619.1|12607.1|12622.2|12610.2|12629.9|12617.9|12604.2|12592.2|308
1631022300000|2021-09-07 13:45:00|12621|12609|12647|12635|12659.9|12647.9|12620.8|12608.8|726
1631022600000|2021-09-07 13:50:00|12646|12634|12609.6|12597.6|12647|12635|12609.6|12597.6|334
1631022900000|2021-09-07 13:55:00|12610.7|12598.7|12612.6|12600.6|12622.3|12610.3|12602.6|12590.6|282
1631023200000|2021-09-07 14:00:00|12612.5|12600.5|12579.1|12567.1|12612.5|12600.5|12576.6|12564.6|251
1631023500000|2021-09-07 14:05:00|12578.1|12566.1|12558.4|12546.4|12578.1|12566.1|12550|12538|453
1631023800000|2021-09-07 14:10:00|12557.4|12545.4|12572.7|12560.7|12574.5|12562.5|12554|12542|355
1631024100000|2021-09-07 14:15:00|12570.2|12558.2|12572.2|12560.2|12587.7|12575.7|12566.4|12554.4|312
1631024400000|2021-09-07 14:20:00|12573.4|12561.4|12574.3|12562.3|12588.8|12576.8|12572|12560|248
1631024700000|2021-09-07 14:25:00|12573.3|12561.3|12600.2|12588.2|12606.1|12594.1|12572.2|12560.2|253
1631025000000|2021-09-07 14:30:00|12599.2|12587.2|12579.2|12567.2|12600.4|12588.4|12576.9|12564.9|233
1631025300000|2021-09-07 14:35:00|12578.1|12566.1|12577.5|12565.5|12591.2|12579.2|12570.3|12558.3|419
1631025600000|2021-09-07 14:40:00|12576.4|12564.4|12596.2|12584.2|12596.2|12584.2|12573.9|12561.9|222
1631025900000|2021-09-07 14:45:00|12593.9|12581.9|12603|12591|12605.9|12593.9|12583.4|12571.4|251
1631026200000|2021-09-07 14:50:00|12603.2|12591.2|12590.8|12578.8|12608.4|12596.4|12589.7|12577.7|364
1631026500000|2021-09-07 14:55:00|12589.7|12577.7|12589.8|12577.8|12595.8|12583.8|12584.7|12572.7|260
1631026800000|2021-09-07 15:00:00|12591.9|12579.9|12577.1|12565.1|12594|12582|12577.1|12565.1|326
1631027100000|2021-09-07 15:05:00|12575.9|12563.9|12569.5|12557.5|12578.2|12566.2|12569.3|12557.3|159
1631027400000|2021-09-07 15:10:00|12569.3|12557.3|12576.3|12564.3|12576.4|12564.4|12563.9|12551.9|216
1631027700000|2021-09-07 15:15:00|12576.1|12564.1|12567.4|12555.4|12578.6|12566.6|12564|12552|187
1631028000000|2021-09-07 15:20:00|12567.6|12555.6|12566.5|12554.5|12567.6|12555.6|12553.6|12541.6|232
1631028300000|2021-09-07 15:25:00|12565.5|12553.5|12584.6|12572.6|12586.2|12574.2|12565.5|12553.5|187
1631028600000|2021-09-07 15:30:00|12583.5|12571.5|12569.3|12557.3|12594.8|12582.8|12566.9|12554.9|235
1631028900000|2021-09-07 15:35:00|12568.2|12556.2|12565.4|12553.4|12569.7|12557.7|12561.6|12549.6|107
1631029200000|2021-09-07 15:40:00|12566.4|12554.4|12564|12552|12569.5|12557.5|12556.6|12544.6|119
1631029500000|2021-09-07 15:45:00|12565|12553|12559.2|12547.2|12566.5|12554.5|12556.7|12544.7|177
1631029800000|2021-09-07 15:50:00|12559|12547|12545.6|12533.6|12559|12547|12543.1|12531.1|339
1631030100000|2021-09-07 15:55:00|12544.6|12532.6|12547.4|12535.4|12555.1|12543.1|12544.6|12532.6|248
1631030400000|2021-09-07 16:00:00|12546|12534|12543.3|12531.3|12551.7|12539.7|12541.9|12529.9|155
1631030700000|2021-09-07 16:05:00|12543.5|12531.5|12551|12539|12562.6|12550.6|12543.5|12531.5|185
1631031000000|2021-09-07 16:10:00|12550|12538|12552.5|12540.5|12561.9|12549.9|12549.8|12537.8|122
1631031300000|2021-09-07 16:15:00|12552.9|12540.9|12540.2|12528.2|12553.9|12541.9|12540|12528|325
1631031600000|2021-09-07 16:20:00|12540|12528|12544.4|12532.4|12548.7|12536.7|12540|12528|186
1631031900000|2021-09-07 16:25:00|12543.3|12531.3|12549.1|12537.1|12549.1|12537.1|12543.3|12531.3|199
1631032200000|2021-09-07 16:30:00|12548.9|12536.9|12546.1|12534.1|12548.9|12536.9|12541.2|12529.2|149
1631032500000|2021-09-07 16:35:00|12545.9|12533.9|12548.4|12536.4|12548.4|12536.4|12540.9|12528.9|218
1631032800000|2021-09-07 16:40:00|12546.1|12534.1|12548.6|12536.6|12548.8|12536.8|12543.6|12531.6|277
1631033100000|2021-09-07 16:45:00|12548.8|12536.8|12548.5|12536.5|12548.8|12536.8|12546.2|12534.2|108
1631033400000|2021-09-07 16:50:00|12547.4|12535.4|12541|12529|12547.4|12535.4|12541|12529|114
1631033700000|2021-09-07 16:55:00|12541.4|12529.4|12526.4|12514.4|12541.4|12529.4|12526.4|12514.4|357
1631034000000|2021-09-07 17:00:00|12523.9|12511.9|12520.2|12508.2|12525.4|12513.4|12518.9|12506.9|302
1631034300000|2021-09-07 17:05:00|12521.5|12509.5|12487|12475|12521.5|12509.5|12474.5|12462.5|526
1631034600000|2021-09-07 17:10:00|12488.1|12476.1|12485.9|12473.9|12495.3|12483.3|12480.5|12468.5|351
1631034900000|2021-09-07 17:15:00|12487.1|12475.1|12493.2|12481.2|12494.1|12482.1|12482.3|12470.3|287
1631035200000|2021-09-07 17:20:00|12493|12481|12487.6|12475.6|12498.8|12486.8|12486.3|12474.3|217
1631035500000|2021-09-07 17:25:00|12486.5|12474.5|12495.4|12483.4|12500.4|12488.4|12482.6|12470.6|377
1631035800000|2021-09-07 17:30:00|12493.1|12481.1|12481|12469|12493.1|12481.1|12480.6|12468.6|161
1631036100000|2021-09-07 17:35:00|12483.1|12471.1|12483.4|12471.4|12483.5|12471.5|12479.6|12467.6|81
1631036400000|2021-09-07 17:40:00|12483.5|12471.5|12471.5|12459.5|12484.3|12472.3|12465.2|12453.2|248
1631036700000|2021-09-07 17:45:00|12472.6|12460.6|12476.9|12464.9|12489.5|12477.5|12470.3|12458.3|231
1631037000000|2021-09-07 17:50:00|12474.5|12462.5|12482.1|12470.1|12483.8|12471.8|12474.4|12462.4|153
1631037300000|2021-09-07 17:55:00|12479.8|12467.8|12468.9|12456.9|12479.8|12467.8|12465.1|12453.1|1108
1631037600000|2021-09-07 18:00:00|12468.7|12456.7|12464.1|12452.1|12471.2|12459.2|12462.8|12450.8|742
1631107800000|2021-09-08 13:30:00|12497.6|12485.6|12511.2|12499.2|12545.5|12533.5|12497.3|12485.3|1549
1631108100000|2021-09-08 13:35:00|12511|12499|12528.3|12516.3|12545.8|12533.8|12505.7|12493.7|793
1631108400000|2021-09-08 13:40:00|12528.1|12516.1|12538.9|12526.9|12547.9|12535.9|12524.3|12512.3|651
1631108700000|2021-09-08 13:45:00|12535.2|12523.2|12527.6|12515.6|12548.3|12536.3|12518.2|12506.2|481
1631109000000|2021-09-08 13:50:00|12526.3|12514.3|12505.1|12493.1|12526.3|12514.3|12502.6|12490.6|300
1631109300000|2021-09-08 13:55:00|12503.8|12491.8|12505.3|12493.3|12516.8|12504.8|12497.4|12485.4|345
1631109600000|2021-09-08 14:00:00|12503|12491|12499.5|12487.5|12518.7|12506.7|12498.1|12486.1|325
1631109900000|2021-09-08 14:05:00|12500.6|12488.6|12487.5|12475.5|12507.5|12495.5|12480.4|12468.4|636
1631110200000|2021-09-08 14:10:00|12489.8|12477.8|12480.9|12468.9|12504|12492|12480.8|12468.8|360
1631110500000|2021-09-08 14:15:00|12480.6|12468.6|12465.7|12453.7|12482.9|12470.9|12457.7|12445.7|541
1631110800000|2021-09-08 14:20:00|12465.9|12453.9|12479.2|12467.2|12487.6|12475.6|12458|12446|351
1631111100000|2021-09-08 14:25:00|12475.7|12463.7|12459.5|12447.5|12486.3|12474.3|12455.5|12443.5|302
1631111400000|2021-09-08 14:30:00|12462.2|12450.2|12460.8|12448.8|12463.7|12451.7|12454.1|12442.1|313
1631111700000|2021-09-08 14:35:00|12460.6|12448.6|12462.3|12450.3|12473.1|12461.1|12453.5|12441.5|280
1631112000000|2021-09-08 14:40:00|12463.5|12451.5|12483.6|12471.6|12483.6|12471.6|12461.2|12449.2|414
1631112300000|2021-09-08 14:45:00|12483.4|12471.4|12475.3|12463.3|12485.7|12473.7|12474.3|12462.3|318
1631112600000|2021-09-08 14:50:00|12473.2|12461.2|12459.5|12447.5|12474.3|12462.3|12453.2|12441.2|314
1631112900000|2021-09-08 14:55:00|12460.7|12448.7|12452.5|12440.5|12460.7|12448.7|12450.4|12438.4|194
1631113200000|2021-09-08 15:00:00|12452.7|12440.7|12465.4|12453.4|12465.8|12453.8|12450|12438|417
1631113500000|2021-09-08 15:05:00|12464.3|12452.3|12494.4|12482.4|12495.8|12483.8|12464.3|12452.3|383
1631113800000|2021-09-08 15:10:00|12493.1|12481.1|12477.1|12465.1|12497.1|12485.1|12469.8|12457.8|374
1631114100000|2021-09-08 15:15:00|12475|12463|12515.1|12503.1|12516.3|12504.3|12467.3|12455.3|354
1631114400000|2021-09-08 15:20:00|12515.3|12503.3|12507.6|12495.6|12520.1|12508.1|12506.3|12494.3|420
1631114700000|2021-09-08 15:25:00|12508.8|12496.8|12527.8|12515.8|12527.8|12515.8|12499.7|12487.7|409
1631115000000|2021-09-08 15:30:00|12526.6|12514.6|12505.6|12493.6|12532.6|12520.6|12503.3|12491.3|393
1631115300000|2021-09-08 15:35:00|12504.5|12492.5|12511.4|12499.4|12517.5|12505.5|12497.2|12485.2|383
1631115600000|2021-09-08 15:40:00|12511.2|12499.2|12517.7|12505.7|12523.1|12511.1|12510.2|12498.2|156
1631115900000|2021-09-08 15:45:00|12516.4|12504.4|12496|12484|12525.4|12513.4|12496|12484|324
1631116200000|2021-09-08 15:50:00|12501.3|12489.3|12484.8|12472.8|12503.6|12491.6|12484.8|12472.8|263
1631116500000|2021-09-08 15:55:00|12483.8|12471.8|12478.8|12466.8|12489|12477|12476.3|12464.3|313
1631116800000|2021-09-08 16:00:00|12477.3|12465.3|12470.1|12458.1|12485.9|12473.9|12464.5|12452.5|277
1631117100000|2021-09-08 16:05:00|12469|12457|12460.7|12448.7|12469|12457|12457.8|12445.8|195
1631117400000|2021-09-08 16:10:00|12459.5|12447.5|12457.4|12445.4|12461.2|12449.2|12456.2|12444.2|184
1631117700000|2021-09-08 16:15:00|12456.2|12444.2|12468.1|12456.1|12469.1|12457.1|12453.7|12441.7|299
1631118000000|2021-09-08 16:20:00|12469.1|12457.1|12453.7|12441.7|12469.3|12457.3|12453.7|12441.7|154
1631118300000|2021-09-08 16:25:00|12455|12443|12449.8|12437.8|12457.5|12445.5|12449.2|12437.2|215
1631118600000|2021-09-08 16:30:00|12450|12438|12453.4|12441.4|12456.1|12444.1|12440|12428|319
1631118900000|2021-09-08 16:35:00|12452.3|12440.3|12438.4|12426.4|12454.4|12442.4|12438.4|12426.4|224
1631119200000|2021-09-08 16:40:00|12437.4|12425.4|12436.3|12424.3|12444|12432|12433.8|12421.8|250
1631119500000|2021-09-08 16:45:00|12436.4|12424.4|12429.1|12417.1|12436.6|12424.6|12422|12410|271
1631119800000|2021-09-08 16:50:00|12431.4|12419.4|12428.5|12416.5|12439.7|12427.7|12428.5|12416.5|129
1631120100000|2021-09-08 16:55:00|12426.2|12414.2|12430.6|12418.6|12438.5|12426.5|12426.2|12414.2|145
1631120400000|2021-09-08 17:00:00|12431.9|12419.9|12426.7|12414.7|12434|12422|12425.2|12413.2|411
1631120700000|2021-09-08 17:05:00|12427.7|12415.7|12419.4|12407.4|12427.7|12415.7|12416.3|12404.3|363
1631121000000|2021-09-08 17:10:00|12419.6|12407.6|12419|12407|12422.2|12410.2|12414.4|12402.4|111
1631121300000|2021-09-08 17:15:00|12418.8|12406.8|12422.4|12410.4|12426.4|12414.4|12418.8|12406.8|226
1631121600000|2021-09-08 17:20:00|12420.3|12408.3|12432|12420|12433.1|12421.1|12420.3|12408.3|237
1631121900000|2021-09-08 17:25:00|12433.1|12421.1|12426|12414|12437|12425|12425.8|12413.8|224
1631122200000|2021-09-08 17:30:00|12426.2|12414.2|12422.5|12410.5|12431|12419|12422.5|12410.5|273
1631122500000|2021-09-08 17:35:00|12424.6|12412.6|12422.6|12410.6|12427.5|12415.5|12420.9|12408.9|498
1631122800000|2021-09-08 17:40:00|12421.5|12409.5|12432.8|12420.8|12435.5|12423.5|12421.5|12409.5|388
1631123100000|2021-09-08 17:45:00|12430.5|12418.5|12419.7|12407.7|12430.5|12418.5|12419.7|12407.7|253
1631123400000|2021-09-08 17:50:00|12419.9|12407.9|12412.2|12400.2|12419.9|12407.9|12410.1|12398.1|530
1631123700000|2021-09-08 17:55:00|12409.7|12397.7|12409.8|12397.8|12414.4|12402.4|12401.9|12389.9|2113
1631124000000|2021-09-08 18:00:00|12411|12399|12416.1|12404.1|12429.4|12417.4|12411|12399|841
1631194200000|2021-09-09 13:30:00|12449.9|12437.9|12437.3|12425.3|12470.1|12458.1|12417|12405|1122
1631194500000|2021-09-09 13:35:00|12436|12424|12454.4|12442.4|12454.4|12442.4|12422|12410|593
1631194800000|2021-09-09 13:40:00|12454.6|12442.6|12435.2|12423.2|12461.9|12449.9|12421.5|12409.5|592
1631195100000|2021-09-09 13:45:00|12435|12423|12467.8|12455.8|12470.3|12458.3|12421.9|12409.9|448
1631195400000|2021-09-09 13:50:00|12463.1|12451.1|12453.7|12441.7|12468.7|12456.7|12441.2|12429.2|366
1631195700000|2021-09-09 13:55:00|12451.4|12439.4|12452.2|12440.2|12454.9|12442.9|12441.3|12429.3|320
1631196000000|2021-09-09 14:00:00|12450.7|12438.7|12453.5|12441.5|12455|12443|12436.3|12424.3|493
1631196300000|2021-09-09 14:05:00|12453.7|12441.7|12465.1|12453.1|12469.9|12457.9|12452.6|12440.6|372
1631196600000|2021-09-09 14:10:00|12466.2|12454.2|12456.2|12444.2|12490.4|12478.4|12456.2|12444.2|388
1631196900000|2021-09-09 14:15:00|12454.1|12442.1|12460.4|12448.4|12465.2|12453.2|12446.4|12434.4|220
1631197200000|2021-09-09 14:20:00|12459|12447|12480.5|12468.5|12484.2|12472.2|12455.4|12443.4|223
1631197500000|2021-09-09 14:25:00|12481.5|12469.5|12489.1|12477.1|12493.8|12481.8|12471.3|12459.3|228
1631197800000|2021-09-09 14:30:00|12488.1|12476.1|12513.5|12501.5|12513.5|12501.5|12481.9|12469.9|307
1631198100000|2021-09-09 14:35:00|12515|12503|12489.7|12477.7|12516.4|12504.4|12483.6|12471.6|441
1631198400000|2021-09-09 14:40:00|12488.6|12476.6|12488.4|12476.4|12500.5|12488.5|12485.7|12473.7|154
1631198700000|2021-09-09 14:45:00|12488.2|12476.2|12468.7|12456.7|12489.2|12477.2|12465.7|12453.7|275
1631199000000|2021-09-09 14:50:00|12468.9|12456.9|12466.6|12454.6|12471.2|12459.2|12459.1|12447.1|234
1631199300000|2021-09-09 14:55:00|12467.8|12455.8|12480.6|12468.6|12482.6|12470.6|12463.3|12451.3|177
1631199600000|2021-09-09 15:00:00|12477.1|12465.1|12463.1|12451.1|12490.4|12478.4|12461.1|12449.1|286
1631199900000|2021-09-09 15:05:00|12461.1|12449.1|12457.2|12445.2|12463.1|12451.1|12452.7|12440.7|182
1631200200000|2021-09-09 15:10:00|12458.5|12446.5|12456|12444|12469|12457|12455.2|12443.2|155
1631200500000|2021-09-09 15:15:00|12455|12443|12455.5|12443.5|12465.2|12453.2|12455|12443|150
1631200800000|2021-09-09 15:20:00|12455.2|12443.2|12457.8|12445.8|12469.6|12457.6|12455.2|12443.2|221
1631201100000|2021-09-09 15:25:00|12458|12446|12462.5|12450.5|12466.2|12454.2|12447.8|12435.8|198
1631201400000|2021-09-09 15:30:00|12463.5|12451.5|12501.2|12489.2|12504.5|12492.5|12461.4|12449.4|212
1631201700000|2021-09-09 15:35:00|12501|12489|12512.5|12500.5|12519.8|12507.8|12496|12484|324
1631202000000|2021-09-09 15:40:00|12513.3|12501.3|12519.8|12507.8|12519.8|12507.8|12506.1|12494.1|176
1631202300000|2021-09-09 15:45:00|12522.3|12510.3|12526.6|12514.6|12533.8|12521.8|12518.6|12506.6|303
1631202600000|2021-09-09 15:50:00|12526.8|12514.8|12507.1|12495.1|12544.8|12532.8|12506.6|12494.6|386
1631202900000|2021-09-09 15:55:00|12509.1|12497.1|12508.1|12496.1|12512.1|12500.1|12502.5|12490.5|211
1631203200000|2021-09-09 16:00:00|12509.1|12497.1|12507.9|12495.9|12511.6|12499.6|12501.9|12489.9|196
1631203500000|2021-09-09 16:05:00|12506.9|12494.9|12498.4|12486.4|12509.4|12497.4|12497.1|12485.1|191
1631203800000|2021-09-09 16:10:00|12499.4|12487.4|12516.5|12504.5|12518.8|12506.8|12496.9|12484.9|133
1631204100000|2021-09-09 16:15:00|12515.2|12503.2|12514.9|12502.9|12523.8|12511.8|12509.7|12497.7|250
1631204400000|2021-09-09 16:20:00|12513.7|12501.7|12504.4|12492.4|12513.9|12501.9|12500.6|12488.6|216
1631204700000|2021-09-09 16:25:00|12505.4|12493.4|12502.6|12490.6|12507.7|12495.7|12501.4|12489.4|143
1631205000000|2021-09-09 16:30:00|12504.1|12492.1|12503.6|12491.6|12511.1|12499.1|12499.8|12487.8|248
1631205300000|2021-09-09 16:35:00|12503.8|12491.8|12507.6|12495.6|12507.6|12495.6|12499.8|12487.8|118
1631205600000|2021-09-09 16:40:00|12507.8|12495.8|12501.2|12489.2|12508|12496|12500.3|12488.3|294
1631205900000|2021-09-09 16:45:00|12498.7|12486.7|12496.4|12484.4|12499.3|12487.3|12490.8|12478.8|191
1631206200000|2021-09-09 16:50:00|12496.6|12484.6|12495.6|12483.6|12507.9|12495.9|12490.8|12478.8|125
1631206500000|2021-09-09 16:55:00|12494.4|12482.4|12475.5|12463.5|12494.4|12482.4|12474.3|12462.3|259
1631206800000|2021-09-09 17:00:00|12474.5|12462.5|12470.8|12458.8|12476.6|12464.6|12454.3|12442.3|484
1631207100000|2021-09-09 17:05:00|12469.8|12457.8|12462.2|12450.2|12476.1|12464.1|12460.9|12448.9|161
1631207400000|2021-09-09 17:10:00|12463.2|12451.2|12465.5|12453.5|12470.7|12458.7|12456.2|12444.2|171
1631207700000|2021-09-09 17:15:00|12464.5|12452.5|12477.1|12465.1|12477.6|12465.6|12461|12449|162
1631208000000|2021-09-09 17:20:00|12482.1|12470.1|12463.2|12451.2|12482.1|12470.1|12463.2|12451.2|244
1631208300000|2021-09-09 17:25:00|12466.7|12454.7|12466.7|12454.7|12469.2|12457.2|12462.2|12450.2|128
1631208600000|2021-09-09 17:30:00|12469.2|12457.2|12469.3|12457.3|12474.2|12462.2|12464.7|12452.7|218
1631208900000|2021-09-09 17:35:00|12469.5|12457.5|12467.7|12455.7|12474.3|12462.3|12461.8|12449.8|337
1631209200000|2021-09-09 17:40:00|12469.7|12457.7|12467|12455|12474.3|12462.3|12464.6|12452.6|225
1631209500000|2021-09-09 17:45:00|12464.8|12452.8|12473.9|12461.9|12474.7|12462.7|12464.3|12452.3|319
1631209800000|2021-09-09 17:50:00|12474.9|12462.9|12466|12454|12474.9|12462.9|12463.7|12451.7|393
1631210100000|2021-09-09 17:55:00|12466.4|12454.4|12466.3|12454.3|12478|12466|12462.7|12450.7|1930
1631210400000|2021-09-09 18:00:00|12467.6|12455.6|12467.6|12455.6|12477.6|12465.6|12465.3|12453.3|825
1631280600000|2021-09-10 13:30:00|12492.4|12480.4|12511.7|12499.7|12529.7|12517.7|12484.6|12472.6|1046
1631280900000|2021-09-10 13:35:00|12514.2|12502.2|12497.7|12485.7|12521.7|12509.7|12495.9|12483.9|351
1631281200000|2021-09-10 13:40:00|12500.2|12488.2|12488|12476|12503.4|12491.4|12481.5|12469.5|394
1631281500000|2021-09-10 13:45:00|12489.2|12477.2|12494.7|12482.7|12500.7|12488.7|12475.5|12463.5|338
1631281800000|2021-09-10 13:50:00|12493.7|12481.7|12498.1|12486.1|12499.5|12487.5|12482.3|12470.3|235
1631282100000|2021-09-10 13:55:00|12497|12485|12486.3|12474.3|12500.8|12488.8|12482.3|12470.3|200
1631282400000|2021-09-10 14:00:00|12483.3|12471.3|12470.1|12458.1|12483.3|12471.3|12454.3|12442.3|481
1631282700000|2021-09-10 14:05:00|12469.1|12457.1|12457.7|12445.7|12472.4|12460.4|12453.9|12441.9|418
1631283000000|2021-09-10 14:10:00|12458.7|12446.7|12490.5|12478.5|12490.7|12478.7|12453.9|12441.9|392
1631283300000|2021-09-10 14:15:00|12490.7|12478.7|12493.5|12481.5|12503|12491|12487|12475|258
1631283600000|2021-09-10 14:20:00|12493.3|12481.3|12490.5|12478.5|12497.3|12485.3|12483.8|12471.8|161
1631283900000|2021-09-10 14:25:00|12488.3|12476.3|12481.3|12469.3|12494.1|12482.1|12480.6|12468.6|181
1631284200000|2021-09-10 14:30:00|12480.1|12468.1|12503.6|12491.6|12506.1|12494.1|12471.1|12459.1|207
1631284500000|2021-09-10 14:35:00|12504.9|12492.9|12502.4|12490.4|12515.1|12503.1|12498.9|12486.9|393
1631284800000|2021-09-10 14:40:00|12502.1|12490.1|12491.4|12479.4|12517.6|12505.6|12491.4|12479.4|190
1631285100000|2021-09-10 14:45:00|12490.4|12478.4|12494.7|12482.7|12505.9|12493.9|12485.1|12473.1|241
1631285400000|2021-09-10 14:50:00|12497.2|12485.2|12502.9|12490.9|12509.9|12497.9|12491.7|12479.7|225
1631285700000|2021-09-10 14:55:00|12501.9|12489.9|12507.7|12495.7|12507.7|12495.7|12488.5|12476.5|379
1631286000000|2021-09-10 15:00:00|12505.2|12493.2|12494.8|12482.8|12510.7|12498.7|12494.8|12482.8|173
1631286300000|2021-09-10 15:05:00|12495.8|12483.8|12517.3|12505.3|12519.3|12507.3|12494.8|12482.8|223
1631286600000|2021-09-10 15:10:00|12518.3|12506.3|12513.8|12501.8|12522.3|12510.3|12511.1|12499.1|246
1631286900000|2021-09-10 15:15:00|12512.6|12500.6|12507.3|12495.3|12513.8|12501.8|12493.1|12481.1|259
1631287200000|2021-09-10 15:20:00|12508.3|12496.3|12488.9|12476.9|12508.3|12496.3|12487.9|12475.9|227
1631287500000|2021-09-10 15:25:00|12489.9|12477.9|12483.9|12471.9|12497.9|12485.9|12482.9|12470.9|172
1631287800000|2021-09-10 15:30:00|12482.9|12470.9|12502.4|12490.4|12505.2|12493.2|12477.9|12465.9|243
1631288100000|2021-09-10 15:35:00|12501.4|12489.4|12490.9|12478.9|12501.4|12489.4|12486.4|12474.4|162
1631288400000|2021-09-10 15:40:00|12491.9|12479.9|12486|12474|12494.5|12482.5|12483.5|12471.5|183
1631288700000|2021-09-10 15:45:00|12485|12473|12477.5|12465.5|12485|12473|12471|12459|201
1631289000000|2021-09-10 15:50:00|12476.5|12464.5|12472.8|12460.8|12477.5|12465.5|12470.5|12458.5|134
1631289300000|2021-09-10 15:55:00|12472.5|12460.5|12470.5|12458.5|12478.8|12466.8|12468.5|12456.5|201
1631289600000|2021-09-10 16:00:00|12469.5|12457.5|12469.8|12457.8|12471.1|12459.1|12465.1|12453.1|190
1631289900000|2021-09-10 16:05:00|12469.6|12457.6|12458.3|12446.3|12472.8|12460.8|12458.3|12446.3|300
1631290200000|2021-09-10 16:10:00|12460.6|12448.6|12459.4|12447.4|12462.1|12450.1|12453.4|12441.4|169
1631290500000|2021-09-10 16:15:00|12459.1|12447.1|12455.7|12443.7|12459.1|12447.1|12451.1|12439.1|140
1631290800000|2021-09-10 16:20:00|12455.9|12443.9|12452.4|12440.4|12458.9|12446.9|12449.7|12437.7|222
1631291100000|2021-09-10 16:25:00|12451.2|12439.2|12444.7|12432.7|12459.2|12447.2|12444.7|12432.7|327
1631291400000|2021-09-10 16:30:00|12443.7|12431.7|12428.7|12416.7|12445.7|12433.7|12425.7|12413.7|324
1631291700000|2021-09-10 16:35:00|12429.7|12417.7|12425.7|12413.7|12431.2|12419.2|12406.7|12394.7|371
1631292000000|2021-09-10 16:40:00|12427|12415|12414.5|12402.5|12435.8|12423.8|12413.3|12401.3|235
1631292300000|2021-09-10 16:45:00|12413.5|12401.5|12430|12418|12431|12419|12412.8|12400.8|203
1631292600000|2021-09-10 16:50:00|12429.8|12417.8|12434.3|12422.3|12439.3|12427.3|12426.1|12414.1|206
1631292900000|2021-09-10 16:55:00|12433.3|12421.3|12435.6|12423.6|12439.8|12427.8|12433.3|12421.3|124
1631293200000|2021-09-10 17:00:00|12435.4|12423.4|12431.6|12419.6|12446.4|12434.4|12430.4|12418.4|203
1631293500000|2021-09-10 17:05:00|12431.9|12419.9|12420.4|12408.4|12431.9|12419.9|12418.4|12406.4|292
1631293800000|2021-09-10 17:10:00|12421.4|12409.4|12426.4|12414.4|12428.9|12416.9|12417.4|12405.4|285
1631294100000|2021-09-10 17:15:00|12427.7|12415.7|12419.5|12407.5|12427.7|12415.7|12419.5|12407.5|248
1631294400000|2021-09-10 17:20:00|12419.7|12407.7|12430.5|12418.5|12435|12423|12417.2|12405.2|182
1631294700000|2021-09-10 17:25:00|12429.5|12417.5|12443.5|12431.5|12447.3|12435.3|12429|12417|177
1631295000000|2021-09-10 17:30:00|12442.3|12430.3|12442.5|12430.5|12446|12434|12429.3|12417.3|259
1631295300000|2021-09-10 17:35:00|12442.1|12430.1|12443.3|12431.3|12446.6|12434.6|12437.1|12425.1|234
1631295600000|2021-09-10 17:40:00|12444.6|12432.6|12435.1|12423.1|12444.6|12432.6|12434.1|12422.1|285
1631295900000|2021-09-10 17:45:00|12436.6|12424.6|12448.6|12436.6|12451.6|12439.6|12436.1|12424.1|327
1631296200000|2021-09-10 17:50:00|12448.9|12436.9|12449.9|12437.9|12451.6|12439.6|12438.2|12426.2|334
1631296500000|2021-09-10 17:55:00|12450.9|12438.9|12448.2|12436.2|12450.9|12438.9|12432.2|12420.2|1725
1631296800000|2021-09-10 18:00:00|12450.7|12438.7|12459.2|12447.2|12459.2|12447.2|12437.9|12425.9|635
1631539800000|2021-09-13 13:30:00|12322.3|12310.3|12342.4|12330.4|12342.4|12330.4|12211.4|12199.4|2014
1631540100000|2021-09-13 13:35:00|12343.4|12331.4|12303.7|12291.7|12348.4|12336.4|12303.7|12291.7|1096
1631540400000|2021-09-13 13:40:00|12302.8|12290.8|12305.9|12293.9|12337.5|12325.5|12296.6|12284.6|583
1631540700000|2021-09-13 13:45:00|12305.6|12293.6|12326.9|12314.9|12332.8|12320.8|12278.7|12266.7|502
1631541000000|2021-09-13 13:50:00|12328.1|12316.1|12388.1|12376.1|12389.4|12377.4|12325.6|12313.6|590
1631541300000|2021-09-13 13:55:00|12387.8|12375.8|12393.8|12381.8|12411|12399|12375|12363|350
1631541600000|2021-09-13 14:00:00|12395|12383|12397.6|12385.6|12404.1|12392.1|12371.3|12359.3|397
1631541900000|2021-09-13 14:05:00|12398.8|12386.8|12403.8|12391.8|12415.1|12403.1|12383.8|12371.8|351
1631542200000|2021-09-13 14:10:00|12403.5|12391.5|12439.8|12427.8|12481.4|12469.4|12402.6|12390.6|503
1631542500000|2021-09-13 14:15:00|12438.9|12426.9|12436.4|12424.4|12443.6|12431.6|12420.4|12408.4|283
1631542800000|2021-09-13 14:20:00|12433.9|12421.9|12426.4|12414.4|12436.4|12424.4|12421.1|12409.1|283
1631543100000|2021-09-13 14:25:00|12428.9|12416.9|12420.2|12408.2|12433.9|12421.9|12409.6|12397.6|396
1631543400000|2021-09-13 14:30:00|12419.3|12407.3|12395.2|12383.2|12419.3|12407.3|12382.4|12370.4|307
1631543700000|2021-09-13 14:35:00|12389.3|12377.3|12417.1|12405.1|12420.3|12408.3|12387.1|12375.1|165
1631544000000|2021-09-13 14:40:00|12418.1|12406.1|12429|12417|12431.2|12419.2|12412.8|12400.8|242
1631544300000|2021-09-13 14:45:00|12430|12418|12429.7|12417.7|12430|12418|12416.6|12404.6|244
1631544600000|2021-09-13 14:50:00|12429.1|12417.1|12417.8|12405.8|12430.3|12418.3|12405|12393|214
1631544900000|2021-09-13 14:55:00|12416.6|12404.6|12411|12399|12420.7|12408.7|12401.9|12389.9|221
1631545200000|2021-09-13 15:00:00|12412.5|12400.5|12396.6|12384.6|12416|12404|12396.3|12384.3|218
1631545500000|2021-09-13 15:05:00|12397.6|12385.6|12390.4|12378.4|12401.6|12389.6|12379.1|12367.1|320
1631545800000|2021-09-13 15:10:00|12391.3|12379.3|12370.4|12358.4|12392.6|12380.6|12370.4|12358.4|222
1631546100000|2021-09-13 15:15:00|12367.3|12355.3|12357.3|12345.3|12367.3|12355.3|12342|12330|400
1631546400000|2021-09-13 15:20:00|12357.6|12345.6|12372|12360|12381.4|12369.4|12354.8|12342.8|347
1631546700000|2021-09-13 15:25:00|12374.5|12362.5|12402.7|12390.7|12403.6|12391.6|12364.8|12352.8|282
1631547000000|2021-09-13 15:30:00|12398.6|12386.6|12393|12381|12402.4|12390.4|12390.5|12378.5|241
1631547300000|2021-09-13 15:35:00|12393.3|12381.3|12373.3|12361.3|12393.3|12381.3|12370.5|12358.5|391
1631547600000|2021-09-13 15:40:00|12372.4|12360.4|12352.1|12340.1|12381.8|12369.8|12346.5|12334.5|320
1631547900000|2021-09-13 15:45:00|12353.4|12341.4|12360|12348|12373.4|12361.4|12343.4|12331.4|391
1631548200000|2021-09-13 15:50:00|12358.1|12346.1|12340|12328|12359.3|12347.3|12332.2|12320.2|194
1631548500000|2021-09-13 15:55:00|12338.1|12326.1|12336.6|12324.6|12348.4|12336.4|12332.5|12320.5|208
1631548800000|2021-09-13 16:00:00|12334.4|12322.4|12333.8|12321.8|12344.1|12332.1|12332.5|12320.5|333
1631549100000|2021-09-13 16:05:00|12333.5|12321.5|12337.6|12325.6|12346.6|12334.6|12332.6|12320.6|511
1631549400000|2021-09-13 16:10:00|12336.7|12324.7|12349.5|12337.5|12352|12340|12333.9|12321.9|265
1631549700000|2021-09-13 16:15:00|12349.8|12337.8|12341.7|12329.7|12353.3|12341.3|12334.8|12322.8|145
1631550000000|2021-09-13 16:20:00|12342.7|12330.7|12343.3|12331.3|12343.3|12331.3|12333.3|12321.3|162
1631550300000|2021-09-13 16:25:00|12342.4|12330.4|12349.9|12337.9|12360.2|12348.2|12342.4|12330.4|294
1631550600000|2021-09-13 16:30:00|12349|12337|12358.4|12346.4|12359.9|12347.9|12345.5|12333.5|224
1631550900000|2021-09-13 16:35:00|12357.4|12345.4|12381.5|12369.5|12384.6|12372.6|12355.6|12343.6|334
1631551200000|2021-09-13 16:40:00|12384.7|12372.7|12382.5|12370.5|12384.7|12372.7|12370.3|12358.3|160
1631551500000|2021-09-13 16:45:00|12382.8|12370.8|12378.5|12366.5|12388.1|12376.1|12378.5|12366.5|214
1631551800000|2021-09-13 16:50:00|12378.8|12366.8|12382.9|12370.9|12384.4|12372.4|12378.5|12366.5|214
1631552100000|2021-09-13 16:55:00|12381.9|12369.9|12384.4|12372.4|12387.2|12375.2|12376.6|12364.6|246
1631552400000|2021-09-13 17:00:00|12384.1|12372.1|12364.8|12352.8|12385.4|12373.4|12364.8|12352.8|201
1631552700000|2021-09-13 17:05:00|12361.7|12349.7|12365.4|12353.4|12372|12360|12361.7|12349.7|199
1631553000000|2021-09-13 17:10:00|12362.9|12350.9|12364.2|12352.2|12370.1|12358.1|12362|12350|237
1631553300000|2021-09-13 17:15:00|12365.5|12353.5|12360.5|12348.5|12365.5|12353.5|12359.9|12347.9|139
1631553600000|2021-09-13 17:20:00|12358|12346|12352.4|12340.4|12359.9|12347.9|12352.4|12340.4|145
1631553900000|2021-09-13 17:25:00|12353.6|12341.6|12356.2|12344.2|12361.8|12349.8|12349.9|12337.9|191
1631554200000|2021-09-13 17:30:00|12358.7|12346.7|12363.1|12351.1|12363.7|12351.7|12353.1|12341.1|300
1631554500000|2021-09-13 17:35:00|12366.2|12354.2|12349.7|12337.7|12370.6|12358.6|12348.4|12336.4|266
1631554800000|2021-09-13 17:40:00|12350.6|12338.6|12364.1|12352.1|12364.4|12352.4|12343.4|12331.4|251
1631555100000|2021-09-13 17:45:00|12363.7|12351.7|12378.5|12366.5|12384.1|12372.1|12356.9|12344.9|310
1631555400000|2021-09-13 17:50:00|12377.2|12365.2|12369.4|12357.4|12377.5|12365.5|12360|12348|355
1631555700000|2021-09-13 17:55:00|12368.2|12356.2|12352.3|12340.3|12370.1|12358.1|12330.7|12318.7|2061
1631556000000|2021-09-13 18:00:00|12352.9|12340.9|12369.8|12349.8|12370.1|12355|12345.7|12333.7|917
1631626200000|2021-09-14 13:30:00|12418.2|12406.2|12487.9|12475.9|12499.5|12487.5|12407.7|12395.7|941
1631626500000|2021-09-14 13:35:00|12488.8|12476.8|12519.3|12507.3|12519.3|12507.3|12477.9|12465.9|728
1631626800000|2021-09-14 13:40:00|12519.6|12507.6|12543.5|12531.5|12546|12534|12497.6|12485.6|381
1631627100000|2021-09-14 13:45:00|12542.6|12530.6|12571.7|12559.7|12578.4|12566.4|12540.6|12528.6|653
1631627400000|2021-09-14 13:50:00|12572.7|12560.7|12526.7|12514.7|12580.5|12568.5|12521.4|12509.4|371
1631627700000|2021-09-14 13:55:00|12528|12516|12549.9|12537.9|12555.2|12543.2|12523.2|12511.2|222
1631628000000|2021-09-14 14:00:00|12550.2|12538.2|12525.1|12513.1|12556.1|12544.1|12523.5|12511.5|395
1631628300000|2021-09-14 14:05:00|12526|12514|12499|12487|12526|12514|12491.5|12479.5|418
1631628600000|2021-09-14 14:10:00|12501.2|12489.2|12503.5|12491.5|12504.4|12492.4|12493.4|12481.4|274
1631628900000|2021-09-14 14:15:00|12503.1|12491.1|12514.2|12502.2|12519.2|12507.2|12494.4|12482.4|250
1631629200000|2021-09-14 14:20:00|12512.6|12500.6|12521.4|12509.4|12530.4|12518.4|12510.1|12498.1|191
1631629500000|2021-09-14 14:25:00|12520.5|12508.5|12547.1|12535.1|12547.1|12535.1|12515.5|12503.5|268
1631629800000|2021-09-14 14:30:00|12548|12536|12547.4|12535.4|12573.3|12561.3|12546.2|12534.2|294
1631630100000|2021-09-14 14:35:00|12545.3|12533.3|12518.5|12506.5|12557.4|12545.4|12518.1|12506.1|312
1631630400000|2021-09-14 14:40:00|12519.4|12507.4|12517|12505|12526.3|12514.3|12507.2|12495.2|306
1631630700000|2021-09-14 14:45:00|12517.9|12505.9|12522.9|12510.9|12533.8|12521.8|12511|12499|295
1631631000000|2021-09-14 14:50:00|12522.6|12510.6|12524.9|12512.9|12535.4|12523.4|12521.3|12509.3|201
1631631300000|2021-09-14 14:55:00|12525.8|12513.8|12521.9|12509.9|12533.6|12521.6|12518.7|12506.7|203
1631631600000|2021-09-14 15:00:00|12523.1|12511.1|12524.7|12512.7|12533.4|12521.4|12517.6|12505.6|209
1631631900000|2021-09-14 15:05:00|12524.3|12512.3|12526.4|12514.4|12543|12531|12522.1|12510.1|214
1631632200000|2021-09-14 15:10:00|12527.6|12515.6|12538.3|12526.3|12538.3|12526.3|12523.9|12511.9|180
1631632500000|2021-09-14 15:15:00|12536.8|12524.8|12561.6|12549.6|12563.2|12551.2|12530.5|12518.5|252
1631632800000|2021-09-14 15:20:00|12561.9|12549.9|12577.4|12565.4|12590.2|12578.2|12559.1|12547.1|344
1631633100000|2021-09-14 15:25:00|12578.3|12566.3|12640.8|12628.8|12652.1|12640.1|12576.5|12564.5|388
1631633400000|2021-09-14 15:30:00|12638.7|12626.7|12625.3|12613.3|12652.1|12640.1|12625.3|12613.3|294
1631633700000|2021-09-14 15:35:00|12626.2|12614.2|12613.8|12601.8|12632.5|12620.5|12612.2|12600.2|295
1631634000000|2021-09-14 15:40:00|12614.7|12602.7|12638.8|12626.8|12647.6|12635.6|12613.8|12601.8|271
1631634300000|2021-09-14 15:45:00|12639.7|12627.7|12586.6|12574.6|12640.6|12628.6|12579.1|12567.1|338
1631634600000|2021-09-14 15:50:00|12591.6|12579.6|12578.2|12566.2|12602.2|12590.2|12578.2|12566.2|174
1631634900000|2021-09-14 15:55:00|12578.6|12566.6|12613.9|12601.9|12614.2|12602.2|12578.6|12566.6|224
1631635200000|2021-09-14 16:00:00|12611.4|12599.4|12599.8|12587.8|12613.5|12601.5|12592.3|12580.3|193
1631635500000|2021-09-14 16:05:00|12599.5|12587.5|12584|12572|12607.9|12595.9|12584|12572|214
1631635800000|2021-09-14 16:10:00|12583.7|12571.7|12591.2|12579.2|12597.1|12585.1|12579.9|12567.9|195
1631636100000|2021-09-14 16:15:00|12590.9|12578.9|12577.5|12565.5|12598|12586|12577.5|12565.5|305
1631636400000|2021-09-14 16:20:00|12578.4|12566.4|12579.4|12567.4|12589.9|12577.9|12577.5|12565.5|168
1631636700000|2021-09-14 16:25:00|12577.8|12565.8|12563.5|12551.5|12584.4|12572.4|12558.4|12546.4|256
1631637000000|2021-09-14 16:30:00|12564.7|12552.7|12557.6|12545.6|12570.6|12558.6|12547|12535|238
1631637300000|2021-09-14 16:35:00|12558.2|12546.2|12570.1|12558.1|12570.4|12558.4|12548.3|12536.3|295
1631637600000|2021-09-14 16:40:00|12565.4|12553.4|12568|12556|12578|12566|12565.4|12553.4|129
1631637900000|2021-09-14 16:45:00|12568.3|12556.3|12574.6|12562.6|12575.8|12563.8|12568|12556|152
1631638200000|2021-09-14 16:50:00|12575.5|12563.5|12568|12556|12578|12566|12568|12556|164
1631638500000|2021-09-14 16:55:00|12568.4|12556.4|12557.2|12545.2|12574.6|12562.6|12555.9|12543.9|131
1631638800000|2021-09-14 17:00:00|12556.2|12544.2|12570.3|12558.3|12572.8|12560.8|12553.7|12541.7|242
1631639100000|2021-09-14 17:05:00|12571.2|12559.2|12542|12530|12571.2|12559.2|12542|12530|254
1631639400000|2021-09-14 17:10:00|12542.9|12530.9|12537.3|12525.3|12542.9|12530.9|12531|12519|203
1631639700000|2021-09-14 17:15:00|12536.3|12524.3|12536.6|12524.6|12543.2|12531.2|12531.9|12519.9|103
1631640000000|2021-09-14 17:20:00|12535.4|12523.4|12531.7|12519.7|12538.8|12526.8|12530.4|12518.4|126
1631640300000|2021-09-14 17:25:00|12532.9|12520.9|12531.4|12519.4|12538.6|12526.6|12525.4|12513.4|239
1631640600000|2021-09-14 17:30:00|12530.4|12518.4|12531.5|12519.5|12536.6|12524.6|12514.6|12502.6|442
1631640900000|2021-09-14 17:35:00|12531.1|12519.1|12541.1|12529.1|12556.5|12544.5|12531.1|12519.1|390
1631641200000|2021-09-14 17:40:00|12543.2|12531.2|12548.9|12536.9|12549.4|12537.4|12529.4|12517.4|417
1631641500000|2021-09-14 17:45:00|12549.2|12537.2|12556.9|12544.9|12569.2|12557.2|12543.9|12531.9|342
1631641800000|2021-09-14 17:50:00|12555.6|12543.6|12579.7|12567.7|12588.5|12576.5|12550.4|12538.4|381
1631642100000|2021-09-14 17:55:00|12579.1|12567.1|12569.5|12557.5|12582.3|12570.3|12555.4|12543.4|1812
1631642400000|2021-09-14 18:00:00|12570.4|12558.4|12560.1|12548.1|12570.4|12558.4|12549.7|12537.7|1123
1631712600000|2021-09-15 13:30:00|12601.5|12589.5|12554.3|12542.3|12608.3|12596.3|12534.7|12522.7|910
1631712900000|2021-09-15 13:35:00|12554.9|12542.9|12557.4|12545.4|12566.8|12554.8|12548.3|12536.3|218
1631713200000|2021-09-15 13:40:00|12556.2|12544.2|12532.8|12520.8|12572.3|12560.3|12527.8|12515.8|248
1631713500000|2021-09-15 13:45:00|12535.3|12523.3|12528.3|12516.3|12550.9|12538.9|12523.6|12511.6|259
1631713800000|2021-09-15 13:50:00|12529.5|12517.5|12538.1|12526.1|12555.2|12543.2|12525.4|12513.4|250
1631714100000|2021-09-15 13:55:00|12537.7|12525.7|12560.1|12548.1|12561.3|12549.3|12533.1|12521.1|167
1631714400000|2021-09-15 14:00:00|12558.8|12546.8|12576.4|12564.4|12586.4|12574.4|12555.3|12543.3|255
1631714700000|2021-09-15 14:05:00|12579.2|12567.2|12559.1|12547.1|12579.2|12567.2|12554.1|12542.1|230
1631715000000|2021-09-15 14:10:00|12559.4|12547.4|12581.9|12569.9|12581.9|12569.9|12555.7|12543.7|176
1631715300000|2021-09-15 14:15:00|12585|12573|12594.3|12582.3|12607.2|12595.2|12582.8|12570.8|179
1631715600000|2021-09-15 14:20:00|12593.4|12581.4|12585.8|12573.8|12598.8|12586.8|12582|12570|205
1631715900000|2021-09-15 14:25:00|12584.9|12572.9|12602.5|12590.5|12602.8|12590.8|12581.7|12569.7|201
1631716200000|2021-09-15 14:30:00|12602.1|12590.1|12598.9|12586.9|12609.1|12597.1|12589.6|12577.6|155
1631716500000|2021-09-15 14:35:00|12596.8|12584.8|12579|12567|12603.2|12591.2|12569.9|12557.9|159
1631716800000|2021-09-15 14:40:00|12579.3|12567.3|12576.5|12564.5|12584.9|12572.9|12560.2|12548.2|169
1631717100000|2021-09-15 14:45:00|12576.1|12564.1|12550.9|12538.9|12576.1|12564.1|12550.9|12538.9|304
1631717400000|2021-09-15 14:50:00|12548.8|12536.8|12542.4|12530.4|12558.3|12546.3|12539.9|12527.9|165
1631717700000|2021-09-15 14:55:00|12541.1|12529.1|12546.2|12534.2|12557.8|12545.8|12538.8|12526.8|219
1631718000000|2021-09-15 15:00:00|12546.6|12534.6|12564.5|12552.5|12567.9|12555.9|12546.2|12534.2|185
1631718300000|2021-09-15 15:05:00|12564.1|12552.1|12547.2|12535.2|12566.8|12554.8|12545.9|12533.9|111
1631718600000|2021-09-15 15:10:00|12547.6|12535.6|12549.5|12537.5|12551.7|12539.7|12543.5|12531.5|142
1631718900000|2021-09-15 15:15:00|12550.4|12538.4|12561|12549|12561.9|12549.9|12545.8|12533.8|169
1631719200000|2021-09-15 15:20:00|12564.4|12552.4|12549.6|12537.6|12568.4|12556.4|12549.2|12537.2|240
1631719500000|2021-09-15 15:25:00|12552.3|12540.3|12560.3|12548.3|12565|12553|12552.3|12540.3|99
1631719800000|2021-09-15 15:30:00|12560|12548|12547.2|12535.2|12565.9|12553.9|12547.2|12535.2|104
1631720100000|2021-09-15 15:35:00|12545|12533|12553.3|12541.3|12561.5|12549.5|12545|12533|117
1631720400000|2021-09-15 15:40:00|12552.9|12540.9|12568.8|12556.8|12574.4|12562.4|12552.6|12540.6|170
1631720700000|2021-09-15 15:45:00|12567.9|12555.9|12548.3|12536.3|12567.9|12555.9|12548.3|12536.3|115
1631721000000|2021-09-15 15:50:00|12548.7|12536.7|12543.4|12531.4|12552.3|12540.3|12541.6|12529.6|154
1631721300000|2021-09-15 15:55:00|12542.1|12530.1|12542.7|12530.7|12546.1|12534.1|12534.3|12522.3|212
1631721600000|2021-09-15 16:00:00|12541.1|12529.1|12538.1|12526.1|12542.7|12530.7|12531.8|12519.8|165
1631721900000|2021-09-15 16:05:00|12537.2|12525.2|12541.5|12529.5|12545.9|12533.9|12534.3|12522.3|130
1631722200000|2021-09-15 16:10:00|12540.2|12528.2|12540.3|12528.3|12546.9|12534.9|12535.2|12523.2|111
1631722500000|2021-09-15 16:15:00|12537.8|12525.8|12540|12528|12548.9|12536.9|12534.4|12522.4|161
1631722800000|2021-09-15 16:20:00|12539.1|12527.1|12539.1|12527.1|12542.9|12530.9|12531.8|12519.8|102
1631723100000|2021-09-15 16:25:00|12539.5|12527.5|12538.3|12526.3|12540.4|12528.4|12533.6|12521.6|94
1631723400000|2021-09-15 16:30:00|12537.4|12525.4|12537.6|12525.6|12542.2|12530.2|12530.4|12518.4|119
1631723700000|2021-09-15 16:35:00|12536.4|12524.4|12531.4|12519.4|12539.8|12527.8|12524.9|12512.9|123
1631724000000|2021-09-15 16:40:00|12532.3|12520.3|12540.7|12528.7|12544.1|12532.1|12530.1|12518.1|152
1631724300000|2021-09-15 16:45:00|12539.4|12527.4|12534.4|12522.4|12540.7|12528.7|12533.2|12521.2|59
1631724600000|2021-09-15 16:50:00|12534.8|12522.8|12533.4|12521.4|12540.2|12528.2|12533|12521|102
1631724900000|2021-09-15 16:55:00|12534.6|12522.6|12537.5|12525.5|12540|12528|12531.3|12519.3|70
1631725200000|2021-09-15 17:00:00|12538.4|12526.4|12510.1|12498.1|12540.9|12528.9|12506.3|12494.3|165
1631725500000|2021-09-15 17:05:00|12510.4|12498.4|12521.4|12509.4|12523|12511|12505.6|12493.6|105
1631725800000|2021-09-15 17:10:00|12519.9|12507.9|12529.4|12517.4|12532.1|12520.1|12519.6|12507.6|156
1631726100000|2021-09-15 17:15:00|12527.8|12515.8|12535.3|12523.3|12535.3|12523.3|12521|12509|77
1631726400000|2021-09-15 17:20:00|12537.8|12525.8|12537.7|12525.7|12542.1|12530.1|12535|12523|70
1631726700000|2021-09-15 17:25:00|12536.1|12524.1|12540.4|12528.4|12547.2|12535.2|12536.1|12524.1|80
1631727000000|2021-09-15 17:30:00|12539.5|12527.5|12550.4|12538.4|12550.4|12538.4|12537|12525|93
1631727300000|2021-09-15 17:35:00|12551.7|12539.7|12560.8|12548.8|12563|12551|12550.1|12538.1|155
1631727600000|2021-09-15 17:40:00|12561.2|12549.2|12563.2|12551.2|12576.2|12564.2|12559|12547|112
1631727900000|2021-09-15 17:45:00|12563.6|12551.6|12580.2|12568.2|12580.2|12568.2|12560.2|12548.2|243
1631728200000|2021-09-15 17:50:00|12580.6|12568.6|12560.6|12548.6|12599.1|12587.1|12557.7|12545.7|319
1631728500000|2021-09-15 17:55:00|12560.2|12548.2|12576.5|12564.5|12588.1|12576.1|12560.2|12548.2|702
1631728800000|2021-09-15 18:00:00|12579|12567|12562.2|12550.2|12583.1|12571.1|12559.2|12547.2|364
1631729100000|2021-09-15 18:05:00|12561.9|12549.9|12561.9|12549.9|12561.9|12549.9|12561.9|12549.9|0
1631799000000|2021-09-16 13:30:00|12601.7|12571.7|12560.2|12548.2|12601.7|12573.6|12536.3|12524.3|540
1631799300000|2021-09-16 13:35:00|12557|12545|12535.4|12523.4|12564.3|12552.3|12530|12518|260
1631799600000|2021-09-16 13:40:00|12534.1|12522.1|12536.5|12524.5|12547|12535|12526.3|12514.3|212
1631799900000|2021-09-16 13:45:00|12537.4|12525.4|12548.3|12536.3|12551.3|12539.3|12531.3|12519.3|292
1631800200000|2021-09-16 13:50:00|12547.6|12535.6|12555.6|12543.6|12573.8|12561.8|12543.4|12531.4|300
1631800500000|2021-09-16 13:55:00|12554.3|12542.3|12525.6|12513.6|12556.8|12544.8|12524.3|12512.3|171
1631800800000|2021-09-16 14:00:00|12524.7|12512.7|12537.4|12525.4|12545.6|12533.6|12524.3|12512.3|177
1631801100000|2021-09-16 14:05:00|12534.9|12522.9|12510.6|12498.6|12534.9|12522.9|12504.7|12492.7|344
1631801400000|2021-09-16 14:10:00|12511.8|12499.8|12522|12510|12523.7|12511.7|12506.7|12494.7|225
1631801700000|2021-09-16 14:15:00|12522.8|12510.8|12519.1|12507.1|12528.5|12516.5|12516|12504|160
1631802000000|2021-09-16 14:20:00|12518.7|12506.7|12490.5|12478.5|12518.7|12506.7|12485|12473|329
1631802300000|2021-09-16 14:25:00|12489.3|12477.3|12504.8|12492.8|12507.8|12495.8|12486|12474|177
1631802600000|2021-09-16 14:30:00|12505.2|12493.2|12499.6|12487.6|12507.7|12495.7|12499.6|12487.6|217
1631802900000|2021-09-16 14:35:00|12501.6|12489.6|12513.4|12501.4|12519|12507|12500.3|12488.3|143
1631803200000|2021-09-16 14:40:00|12512.1|12500.1|12516.6|12504.6|12516.6|12504.6|12496.6|12484.6|137
1631803500000|2021-09-16 14:45:00|12515.4|12503.4|12526.2|12514.2|12526.5|12514.5|12510.8|12498.8|100
1631803800000|2021-09-16 14:50:00|12525.3|12513.3|12520.4|12508.4|12528.7|12516.7|12509.7|12497.7|120
1631804100000|2021-09-16 14:55:00|12517.9|12505.9|12541.7|12529.7|12541.7|12529.7|12517.9|12505.9|144
1631804400000|2021-09-16 15:00:00|12541.3|12529.3|12517.4|12505.4|12543.8|12531.8|12517.4|12505.4|119
1631804700000|2021-09-16 15:05:00|12517.7|12505.7|12520.4|12508.4|12525|12513|12515.6|12503.6|93
1631805000000|2021-09-16 15:10:00|12520.8|12508.8|12520.5|12508.5|12536.5|12524.5|12514.5|12502.5|86
1631805300000|2021-09-16 15:15:00|12518.8|12506.8|12550.8|12538.8|12550.8|12538.8|12518.8|12506.8|88
1631805600000|2021-09-16 15:20:00|12551.6|12539.6|12528.9|12516.9|12554.3|12542.3|12528.9|12516.9|152
1631805900000|2021-09-16 15:25:00|12528|12516|12540.3|12528.3|12541.5|12529.5|12527.1|12515.1|80
1631806200000|2021-09-16 15:30:00|12541.5|12529.5|12544|12532|12553.2|12541.2|12538.2|12526.2|173
1631806500000|2021-09-16 15:35:00|12542|12530|12533.5|12521.5|12544.4|12532.4|12533.5|12521.5|86
1631806800000|2021-09-16 15:40:00|12533.8|12521.8|12537.7|12525.7|12539|12527|12528.2|12516.2|54
1631807100000|2021-09-16 15:45:00|12536.5|12524.5|12522.1|12510.1|12538.4|12526.4|12515.8|12503.8|170
1631807400000|2021-09-16 15:50:00|12521.3|12509.3|12525.7|12513.7|12538.2|12526.2|12521.3|12509.3|95
1631807700000|2021-09-16 15:55:00|12525.3|12513.3|12528.2|12516.2|12535.9|12523.9|12519.1|12507.1|77
1631808000000|2021-09-16 16:00:00|12526.6|12514.6|12512.6|12500.6|12527.8|12515.8|12512.6|12500.6|105
1631808300000|2021-09-16 16:05:00|12511.7|12499.7|12512.9|12500.9|12516.5|12504.5|12506.4|12494.4|62
1631808600000|2021-09-16 16:10:00|12513.8|12501.8|12508.8|12496.8|12518.4|12506.4|12508.4|12496.4|49
1631808900000|2021-09-16 16:15:00|12509.2|12497.2|12509.4|12497.4|12518.9|12506.9|12507.2|12495.2|81
1631809200000|2021-09-16 16:20:00|12508.6|12496.6|12512|12500|12513.7|12501.7|12501.2|12489.2|131
1631809500000|2021-09-16 16:25:00|12512.8|12500.8|12518.6|12506.6|12521.7|12509.7|12512.8|12500.8|60
1631809800000|2021-09-16 16:30:00|12519|12507|12511.2|12499.2|12521.5|12509.5|12508.7|12496.7|63
1631810100000|2021-09-16 16:35:00|12510.8|12498.8|12509.1|12497.1|12512.3|12500.3|12506.6|12494.6|60
1631810400000|2021-09-16 16:40:00|12511.6|12499.6|12514.1|12502.1|12514.1|12502.1|12507.4|12495.4|40
1631810700000|2021-09-16 16:45:00|12517.5|12505.5|12513.4|12501.4|12521.6|12509.6|12512.5|12500.5|66
1631811000000|2021-09-16 16:50:00|12513.7|12501.7|12508.4|12496.4|12519.1|12507.1|12508.4|12496.4|37
1631811300000|2021-09-16 16:55:00|12507.2|12495.2|12508.6|12496.6|12514.4|12502.4|12507.2|12495.2|46
1631811600000|2021-09-16 17:00:00|12511.1|12499.1|12508.6|12496.6|12511.9|12499.9|12503.6|12491.6|73
1631811900000|2021-09-16 17:05:00|12507.7|12495.7|12508.7|12496.7|12511.6|12499.6|12498.2|12486.2|55
1631812200000|2021-09-16 17:10:00|12511.2|12499.2|12521.3|12509.3|12521.3|12509.3|12510.4|12498.4|52
1631812500000|2021-09-16 17:15:00|12519.1|12507.1|12523.8|12511.8|12523.8|12511.8|12516.3|12504.3|32
1631812800000|2021-09-16 17:20:00|12520|12508|12523.8|12511.8|12523.8|12511.8|12518.4|12506.4|88
1631813100000|2021-09-16 17:25:00|12523.1|12511.1|12514.3|12502.3|12523.1|12511.1|12507.2|12495.2|62
1631813400000|2021-09-16 17:30:00|12513.5|12501.5|12519.4|12507.4|12521.5|12509.5|12513.5|12501.5|62
1631813700000|2021-09-16 17:35:00|12516.5|12504.5|12519|12507|12523.1|12511.1|12516.1|12504.1|87
1631814000000|2021-09-16 17:40:00|12519.4|12507.4|12512.5|12500.5|12523.2|12511.2|12510.4|12498.4|105
1631814300000|2021-09-16 17:45:00|12510.9|12498.9|12516|12504|12523.4|12511.4|12503.8|12491.8|155
1631814600000|2021-09-16 17:50:00|12514.7|12502.7|12513.1|12501.1|12523.5|12511.5|12513.1|12501.1|95
1631814900000|2021-09-16 17:55:00|12514|12502|12514|12502|12532.9|12520.9|12509.7|12497.7|577
1631815200000|2021-09-16 18:00:00|12516.1|12504.1|12488.2|12476.2|12516.5|12504.5|12487.3|12475.3|362
1631885400000|2021-09-17 13:30:00|12508.1|12496.1|12479.5|12467.5|12508.1|12496.1|12458.8|12446.8|410
1631885700000|2021-09-17 13:35:00|12479.1|12467.1|12476.3|12464.3|12499.9|12487.9|12472.1|12460.1|225
1631886000000|2021-09-17 13:40:00|12475.1|12463.1|12479.6|12467.6|12485.9|12473.9|12468|12456|145
1631886300000|2021-09-17 13:45:00|12476.3|12464.3|12483.4|12471.4|12488.8|12476.8|12466.3|12454.3|150
1631886600000|2021-09-17 13:50:00|12483.8|12471.8|12468.9|12456.9|12497.2|12485.2|12468.5|12456.5|124
1631886900000|2021-09-17 13:55:00|12469.7|12457.7|12464.8|12452.8|12478.1|12466.1|12462.3|12450.3|257
1631887200000|2021-09-17 14:00:00|12463.6|12451.6|12485.8|12473.8|12485.8|12473.8|12459.8|12447.8|150
1631887500000|2021-09-17 14:05:00|12485.5|12473.5|12488.4|12476.4|12490.4|12478.4|12473.4|12461.4|98
1631887800000|2021-09-17 14:10:00|12488.8|12476.8|12487.2|12475.2|12497.9|12485.9|12479.3|12467.3|126
1631888100000|2021-09-17 14:15:00|12488|12476|12485.9|12473.9|12492.2|12480.2|12473.9|12461.9|61
1631888400000|2021-09-17 14:20:00|12485.5|12473.5|12459.1|12447.1|12488.4|12476.4|12454.4|12442.4|158
1631888700000|2021-09-17 14:25:00|12457.8|12445.8|12446.6|12434.6|12457.8|12445.8|12439.6|12427.6|275
1631889000000|2021-09-17 14:30:00|12445.4|12433.4|12442.2|12430.2|12449.2|12437.2|12427.2|12415.2|240
1631889300000|2021-09-17 14:35:00|12444.7|12432.7|12431|12419|12445.1|12433.1|12425.1|12413.1|187
1631889600000|2021-09-17 14:40:00|12428.5|12416.5|12414.3|12402.3|12429.7|12417.7|12406.8|12394.8|429
1631889900000|2021-09-17 14:45:00|12413.9|12401.9|12428.1|12416.1|12428.1|12416.1|12412.7|12400.7|222
1631890200000|2021-09-17 14:50:00|12426.5|12414.5|12423.6|12411.6|12430.2|12418.2|12417.7|12405.7|154
1631890500000|2021-09-17 14:55:00|12426.1|12414.1|12430.2|12418.2|12434.4|12422.4|12420.6|12408.6|149
1631890800000|2021-09-17 15:00:00|12429.3|12417.3|12426.4|12414.4|12432.3|12420.3|12420.2|12408.2|208
1631891100000|2021-09-17 15:05:00|12425.2|12413.2|12430.2|12418.2|12435.2|12423.2|12425.2|12413.2|79
1631891400000|2021-09-17 15:10:00|12429.4|12417.4|12445.1|12433.1|12447.6|12435.6|12426.5|12414.5|201
1631891700000|2021-09-17 15:15:00|12443.4|12431.4|12435.9|12423.9|12443.4|12431.4|12431.3|12419.3|91
1631892000000|2021-09-17 15:20:00|12438.8|12426.8|12446.8|12434.8|12448.4|12436.4|12436.7|12424.7|67
1631892300000|2021-09-17 15:25:00|12448|12436|12427.2|12415.2|12448|12436|12426|12414|144
1631892600000|2021-09-17 15:30:00|12426.4|12414.4|12435.6|12423.6|12438.9|12426.9|12426|12414|137
1631892900000|2021-09-17 15:35:00|12434.7|12422.7|12430.5|12418.5|12437.2|12425.2|12426.4|12414.4|84
1631893200000|2021-09-17 15:40:00|12428.8|12416.8|12431.9|12419.9|12436.8|12424.8|12428.8|12416.8|113
1631893500000|2021-09-17 15:45:00|12431.5|12419.5|12457|12445|12457|12445|12430.3|12418.3|79
1631893800000|2021-09-17 15:50:00|12455.7|12443.7|12452.8|12440.8|12463.6|12451.6|12449.1|12437.1|66
1631894100000|2021-09-17 15:55:00|12452|12440|12451.2|12439.2|12454.9|12442.9|12447.9|12435.9|44
1631894400000|2021-09-17 16:00:00|12450.8|12438.8|12455.8|12443.8|12457.9|12445.9|12448.7|12436.7|45
1631894700000|2021-09-17 16:05:00|12456.7|12444.7|12455.8|12443.8|12462.1|12450.1|12455.8|12443.8|29
1631895000000|2021-09-17 16:10:00|12456.2|12444.2|12470.3|12458.3|12470.7|12458.7|12455.8|12443.8|51
1631895300000|2021-09-17 16:15:00|12470.7|12458.7|12480.7|12468.7|12480.7|12468.7|12470.7|12458.7|146
1631895600000|2021-09-17 16:20:00|12480.3|12468.3|12459.5|12447.5|12489.5|12477.5|12459.5|12447.5|105
1631895900000|2021-09-17 16:25:00|12457.9|12445.9|12457.1|12445.1|12462.5|12450.5|12451.7|12439.7|71
1631896200000|2021-09-17 16:30:00|12456.3|12444.3|12445.6|12433.6|12456.3|12444.3|12438.1|12426.1|94
1631896500000|2021-09-17 16:35:00|12444.4|12432.4|12437.3|12425.3|12446.9|12434.9|12436.9|12424.9|26
1631896800000|2021-09-17 16:40:00|12438.2|12426.2|12439|12427|12443.2|12431.2|12436.5|12424.5|131
1631897100000|2021-09-17 16:45:00|12440.3|12428.3|12440.8|12428.8|12444.4|12432.4|12436.5|12424.5|68
1631897400000|2021-09-17 16:50:00|12439.5|12427.5|12444|12432|12445.7|12433.7|12439.5|12427.5|55
1631897700000|2021-09-17 16:55:00|12442.4|12430.4|12440.6|12428.6|12444|12432|12434.9|12422.9|80
1631898000000|2021-09-17 17:00:00|12440.7|12428.7|12442.3|12430.3|12446.4|12434.4|12437.3|12425.3|46
1631898300000|2021-09-17 17:05:00|12442.7|12430.7|12453.8|12441.8|12453.8|12441.8|12442.7|12430.7|122
1631898600000|2021-09-17 17:10:00|12458.9|12446.9|12456.4|12444.4|12462.2|12450.2|12456.4|12444.4|22
1631898900000|2021-09-17 17:15:00|12457.2|12445.2|12459.3|12447.3|12462.2|12450.2|12453.9|12441.9|66
1631899200000|2021-09-17 17:20:00|12459.7|12447.7|12448.2|12436.2|12461.9|12449.9|12448.2|12436.2|69
1631899500000|2021-09-17 17:25:00|12449.5|12437.5|12444.1|12432.1|12450.7|12438.7|12443.3|12431.3|51
1631899800000|2021-09-17 17:30:00|12445|12433|12436.7|12424.7|12445|12433|12436.7|12424.7|104
1631900100000|2021-09-17 17:35:00|12438.8|12426.8|12451.2|12439.2|12454.6|12442.6|12438.8|12426.8|71
1631900400000|2021-09-17 17:40:00|12450.8|12438.8|12445.1|12433.1|12456.6|12444.6|12445.1|12433.1|96
1631900700000|2021-09-17 17:45:00|12444.7|12432.7|12446|12434|12451.9|12439.9|12443.4|12431.4|132
1631901000000|2021-09-17 17:50:00|12445.1|12433.1|12443.9|12431.9|12448.4|12436.4|12441.9|12429.9|152
1631901300000|2021-09-17 17:55:00|12443.5|12431.5|12434.3|12422.3|12453.7|12441.7|12430.1|12418.1|552
1631901600000|2021-09-17 18:00:00|12435.1|12423.1|12450.3|12438.3|12456|12444|12432.6|12420.6|425
1631901900000|2021-09-17 18:05:00|12451.1|12439.1|12451.1|12439.1|12451.1|12439.1|12451.1|12439.1|0
1632144600000|2021-09-20 13:30:00|12411.7|12399.7|12372.6|12360.6|12413.9|12401.9|12366.9|12354.9|682
1632144900000|2021-09-20 13:35:00|12372.1|12360.1|12392.1|12380.1|12392.1|12380.1|12349.8|12337.8|261
1632145200000|2021-09-20 13:40:00|12391.8|12379.8|12391.1|12379.1|12420.7|12406.7|12383.6|12371.6|241
1632145500000|2021-09-20 13:45:00|12390.3|12378.3|12404.5|12392.5|12432.1|12420.1|12386.5|12374.5|114
1632145800000|2021-09-20 13:50:00|12405.3|12393.3|12410.4|12398.4|12416.7|12404.7|12393.3|12381.3|104
1632146100000|2021-09-20 13:55:00|12411.7|12399.7|12412.2|12400.2|12430.1|12418.1|12403.6|12391.6|195
1632146400000|2021-09-20 14:00:00|12411.4|12399.4|12408.4|12396.4|12421.5|12409.5|12395.7|12383.7|76
1632146700000|2021-09-20 14:05:00|12407.6|12395.6|12417.2|12405.2|12436.8|12424.8|12401.7|12389.7|63
1632147000000|2021-09-20 14:10:00|12416.3|12404.3|12458.8|12446.8|12460.8|12448.8|12416.3|12404.3|92
1632147300000|2021-09-20 14:15:00|12459.6|12447.6|12458.2|12446.2|12478.2|12466.2|12454.4|12442.4|163
1632147600000|2021-09-20 14:20:00|12457.4|12445.4|12427.4|12415.4|12458.2|12446.2|12427.4|12415.4|63
1632147900000|2021-09-20 14:25:00|12428.3|12416.3|12434.5|12422.5|12441.9|12429.9|12423.3|12411.3|101
1632148200000|2021-09-20 14:30:00|12431.5|12419.5|12415.6|12403.6|12438|12422.8|12412.8|12400.8|107
1632148500000|2021-09-20 14:35:00|12416.1|12404.1|12407.8|12395.8|12416.1|12404.1|12398.5|12386.5|82
1632148800000|2021-09-20 14:40:00|12408.3|12396.3|12404.1|12392.1|12418.6|12406.6|12397.3|12385.3|93
1632149100000|2021-09-20 14:45:00|12402.9|12390.9|12424.9|12412.9|12424.9|12412.9|12398.5|12386.5|111
1632149400000|2021-09-20 14:50:00|12424.4|12412.4|12419.4|12407.4|12427.7|12415.7|12414.9|12402.9|63
1632149700000|2021-09-20 14:55:00|12420.7|12408.7|12417.2|12405.2|12423.1|12411.1|12411.8|12399.8|56
1632150000000|2021-09-20 15:00:00|12418|12406|12410.5|12398.5|12419.7|12407.7|12400.5|12388.5|67
1632150300000|2021-09-20 15:05:00|12408|12396|12429.2|12417.2|12429.2|12417.2|12408|12396|81
1632150600000|2021-09-20 15:10:00|12428.7|12416.7|12417.3|12405.3|12438.2|12426.2|12417.3|12405.3|124
1632150900000|2021-09-20 15:15:00|12418.1|12406.1|12429.6|12417.6|12429.6|12417.6|12414.9|12402.9|44
1632151200000|2021-09-20 15:20:00|12430|12418|12420.1|12408.1|12432|12420|12416|12404|44
1632151500000|2021-09-20 15:25:00|12418.8|12406.8|12417.4|12405.4|12426|12414|12414.3|12402.3|113
1632151800000|2021-09-20 15:30:00|12416.2|12404.2|12411.2|12399.2|12422.9|12410.9|12409.9|12397.9|96
1632152100000|2021-09-20 15:35:00|12411.6|12399.6|12421.3|12409.3|12436.3|12424.3|12411.6|12399.6|79
1632152400000|2021-09-20 15:40:00|12421.8|12409.8|12414.3|12402.3|12425.4|12413.4|12413.9|12401.9|80
1632152700000|2021-09-20 15:45:00|12413.5|12401.5|12417.5|12405.5|12421.9|12409.9|12411.4|12399.4|108
1632153000000|2021-09-20 15:50:00|12418.3|12406.3|12412.6|12400.6|12419.6|12407.6|12405.8|12393.8|92
1632153300000|2021-09-20 15:55:00|12413.1|12401.1|12406.4|12394.4|12417.5|12405.5|12404.4|12392.4|75
1632153600000|2021-09-20 16:00:00|12405.6|12393.6|12404.6|12392.6|12410.8|12398.8|12403.4|12391.4|59
1632153900000|2021-09-20 16:05:00|12403.8|12391.8|12409.6|12397.6|12412.6|12400.6|12400.9|12388.9|81
1632154200000|2021-09-20 16:10:00|12410.1|12398.1|12402.2|12390.2|12411.8|12399.8|12402.2|12390.2|78
1632154500000|2021-09-20 16:15:00|12405.7|12393.7|12410.9|12398.9|12413.4|12401.4|12403.2|12391.2|38
1632154800000|2021-09-20 16:20:00|12410.2|12398.2|12414.5|12402.5|12417|12405|12407.2|12395.2|23
1632155100000|2021-09-20 16:25:00|12415.3|12403.3|12421.4|12409.4|12432.5|12420.5|12415.3|12403.3|82
1632155400000|2021-09-20 16:30:00|12422.6|12410.6|12426.4|12414.4|12437|12425|12421.9|12409.9|47
1632155700000|2021-09-20 16:35:00|12427.7|12415.7|12421.8|12409.8|12431|12419|12421.8|12409.8|29
1632156000000|2021-09-20 16:40:00|12421.3|12409.3|12438.7|12426.7|12439.1|12427.1|12421|12409|41
1632156300000|2021-09-20 16:45:00|12440|12428|12426.2|12414.2|12440|12428|12425.7|12413.7|86
1632156600000|2021-09-20 16:50:00|12425.7|12413.7|12424.1|12412.1|12430.9|12418.9|12421.5|12409.5|49
1632156900000|2021-09-20 16:55:00|12423.7|12411.7|12424.9|12412.9|12433.7|12421.7|12423.7|12411.7|30
1632157200000|2021-09-20 17:00:00|12424.1|12412.1|12431.6|12419.6|12434.3|12422.3|12423.7|12411.7|79
1632157500000|2021-09-20 17:05:00|12430.4|12418.4|12431.1|12419.1|12433|12421|12427.8|12415.8|87
1632157800000|2021-09-20 17:10:00|12430.3|12418.3|12420.5|12408.5|12431.1|12419.1|12414.9|12402.9|103
1632158100000|2021-09-20 17:15:00|12421.3|12409.3|12425.5|12413.5|12428.8|12416.8|12418.9|12406.9|72
1632158400000|2021-09-20 17:20:00|12427.6|12415.6|12438|12426|12439.7|12427.7|12426.3|12414.3|53
1632158700000|2021-09-20 17:25:00|12437.3|12425.3|12435.2|12423.2|12439.8|12427.8|12431.5|12419.5|39
1632159000000|2021-09-20 17:30:00|12436|12424|12452.3|12440.3|12452.7|12440.7|12431.5|12419.5|106
1632159300000|2021-09-20 17:35:00|12451.5|12439.5|12465.3|12453.3|12469|12457|12444.3|12432.3|80
1632159600000|2021-09-20 17:40:00|12466|12454|12471.3|12459.3|12478.6|12466.6|12464.5|12452.5|147
1632159900000|2021-09-20 17:45:00|12472.1|12460.1|12492.3|12480.3|12492.8|12480.8|12466.9|12454.9|259
1632160200000|2021-09-20 17:50:00|12493.1|12481.1|12485.7|12473.7|12496.8|12484.8|12481|12469|145
1632160500000|2021-09-20 17:55:00|12486.1|12474.1|12483|12471|12492.7|12480.7|12462.5|12450.5|395
1632160800000|2021-09-20 18:00:00|12482.5|12470.5|12467.6|12455.6|12484.6|12472.6|12463|12449.4|271
1632231000000|2021-09-21 13:30:00|12531.3|12519.3|12537|12525|12550.3|12538.3|12516.2|12504.2|285
1632231300000|2021-09-21 13:35:00|12537.8|12525.8|12541.2|12529.2|12557.3|12545.3|12535.6|12523.6|222
1632231600000|2021-09-21 13:40:00|12540.5|12528.5|12543.2|12531.2|12549.8|12537.8|12530.7|12518.7|249
1632231900000|2021-09-21 13:45:00|12543.7|12531.7|12554.6|12542.6|12572.7|12560.7|12543.7|12531.7|286
1632232200000|2021-09-21 13:50:00|12557.1|12545.1|12536.5|12524.5|12574.7|12562.7|12535.3|12523.3|148
1632232500000|2021-09-21 13:55:00|12537.3|12525.3|12548.5|12536.5|12552.5|12540.5|12535.3|12523.3|97
1632232800000|2021-09-21 14:00:00|12547.2|12535.2|12521.7|12509.7|12549.7|12537.7|12521.4|12509.4|157
1632233100000|2021-09-21 14:05:00|12520.9|12508.9|12485|12473|12526.7|12514.7|12484.2|12472.2|157
1632233400000|2021-09-21 14:10:00|12486.7|12474.7|12492.7|12480.7|12498.5|12486.5|12482.2|12470.2|72
1632233700000|2021-09-21 14:15:00|12491.4|12479.4|12480|12468|12491.7|12479.7|12477.5|12465.5|105
1632234000000|2021-09-21 14:20:00|12479.6|12467.6|12492.8|12480.8|12501.5|12489.5|12471.6|12459.6|95
1632234300000|2021-09-21 14:25:00|12494.5|12482.5|12501.3|12489.3|12512|12500|12494.5|12482.5|78
1632234600000|2021-09-21 14:30:00|12500.8|12488.8|12480.3|12468.3|12500.8|12488.8|12477.5|12465.5|76
1632234900000|2021-09-21 14:35:00|12481.3|12469.3|12470.5|12458.5|12482.3|12470.3|12466.7|12454.7|146
1632235200000|2021-09-21 14:40:00|12469.7|12457.7|12478.7|12466.7|12482.7|12470.7|12458.7|12446.7|123
1632235500000|2021-09-21 14:45:00|12477.9|12465.9|12463.4|12451.4|12481.9|12469.9|12462.7|12450.7|54
1632235800000|2021-09-21 14:50:00|12468.4|12456.4|12450.1|12438.1|12473.9|12461.9|12450.1|12438.1|119
1632236100000|2021-09-21 14:55:00|12449.3|12437.3|12464.5|12452.5|12464.5|12452.5|12445.7|12433.7|72
1632236400000|2021-09-21 15:00:00|12464|12452|12479.8|12467.8|12480.6|12468.6|12455.8|12443.8|129
1632236700000|2021-09-21 15:05:00|12480.3|12468.3|12479.1|12467.1|12483.3|12471.3|12463.6|12451.6|38
1632237000000|2021-09-21 15:10:00|12482.1|12470.1|12483.5|12471.5|12486.6|12474.6|12470.2|12458.2|122
1632237300000|2021-09-21 15:15:00|12484.2|12472.2|12475.7|12463.7|12489.2|12477.2|12467.7|12455.7|21
1632237600000|2021-09-21 15:20:00|12476.5|12464.5|12496.2|12484.2|12499.5|12487.5|12476.5|12464.5|60
1632237900000|2021-09-21 15:25:00|12497|12485|12503.2|12491.2|12513.4|12501.4|12493|12481|47
1632238200000|2021-09-21 15:30:00|12503.9|12491.9|12497.8|12485.8|12514.3|12502.3|12492.2|12480.2|109
1632238500000|2021-09-21 15:35:00|12498.6|12486.6|12476.8|12464.8|12499.4|12487.4|12476.8|12464.8|153
1632238800000|2021-09-21 15:40:00|12478|12466|12476.5|12464.5|12478.1|12466.1|12470.1|12458.1|49
1632239100000|2021-09-21 15:45:00|12477.8|12465.8|12470.7|12458.7|12479.5|12467.5|12458.9|12446.9|215
1632239400000|2021-09-21 15:50:00|12471.5|12459.5|12487.8|12475.8|12490|12478|12470.7|12458.7|95
1632239700000|2021-09-21 15:55:00|12487|12475|12496.7|12484.7|12505|12493|12487|12475|47
1632240000000|2021-09-21 16:00:00|12497.5|12485.5|12519.1|12507.1|12519.1|12507.1|12493.7|12481.7|75
1632240300000|2021-09-21 16:05:00|12518.3|12506.3|12506.6|12494.6|12518.8|12506.8|12505.3|12493.3|50
1632240600000|2021-09-21 16:10:00|12507.1|12495.1|12507.9|12495.9|12515.4|12503.4|12506.6|12494.6|41
1632240900000|2021-09-21 16:15:00|12508.4|12496.4|12486.7|12474.7|12514.1|12502.1|12484.9|12472.9|68
1632241200000|2021-09-21 16:20:00|12490.1|12478.1|12480.2|12468.2|12492.6|12480.6|12477.6|12465.6|72
1632241500000|2021-09-21 16:25:00|12480.9|12468.9|12493.2|12481.2|12493.9|12481.9|12480.6|12468.6|22
1632241800000|2021-09-21 16:30:00|12496.4|12484.4|12494.4|12482.4|12499.9|12487.9|12492.4|12480.4|54
1632242100000|2021-09-21 16:35:00|12495.2|12483.2|12489.8|12477.8|12495.2|12483.2|12474.9|12462.9|32
1632242400000|2021-09-21 16:40:00|12491|12479|12481.9|12469.9|12493|12481|12480.2|12468.2|34
1632242700000|2021-09-21 16:45:00|12480.7|12468.7|12474.3|12462.3|12483.7|12471.7|12470|12458|47
1632243000000|2021-09-21 16:50:00|12476.8|12464.8|12451.6|12439.6|12476.8|12464.8|12451.6|12439.6|150
1632243300000|2021-09-21 16:55:00|12453.3|12441.3|12452.2|12440.2|12459.1|12447.1|12450.8|12438.8|84
1632243600000|2021-09-21 17:00:00|12453|12441|12462.2|12450.2|12463.5|12451.5|12446.2|12434.2|84
1632243900000|2021-09-21 17:05:00|12462.7|12450.7|12465.1|12453.1|12465.6|12453.6|12456.9|12444.9|58
1632244200000|2021-09-21 17:10:00|12461.4|12449.4|12462.7|12450.7|12468.6|12456.6|12459.4|12447.4|45
1632244500000|2021-09-21 17:15:00|12463.2|12451.2|12465.2|12453.2|12465.2|12453.2|12455|12443|50
1632244800000|2021-09-21 17:20:00|12464|12452|12470.7|12458.7|12472|12460|12462.7|12450.7|66
1632245100000|2021-09-21 17:25:00|12470.2|12458.2|12477.2|12465.2|12483.5|12471.5|12470.2|12458.2|58
1632245400000|2021-09-21 17:30:00|12474.7|12462.7|12465.5|12453.5|12474.7|12462.7|12463.3|12451.3|26
1632245700000|2021-09-21 17:35:00|12467.2|12455.2|12453.3|12441.3|12469.7|12457.7|12451.3|12439.3|115
1632246000000|2021-09-21 17:40:00|12452.8|12440.8|12462.1|12450.1|12462.9|12450.9|12446.5|12434.5|125
1632246300000|2021-09-21 17:45:00|12460.4|12448.4|12456.2|12444.2|12462.2|12450.2|12448.4|12436.4|121
1632246600000|2021-09-21 17:50:00|12456.9|12444.9|12456.5|12444.5|12459.4|12447.4|12447.5|12435.5|44
1632246900000|2021-09-21 17:55:00|12455.2|12443.2|12459.5|12447.5|12471.6|12459.6|12448.5|12436.5|478
1632247200000|2021-09-21 18:00:00|12458.7|12446.7|12457.3|12445.3|12460.5|12448.5|12448.2|12436.2|250
1632317400000|2021-09-22 13:30:00|12506|12494|12509.1|12497.1|12527.1|12515.1|12488.5|12476.5|458
1632317700000|2021-09-22 13:35:00|12513.8|12501.8|12528.6|12516.6|12536.8|12524.8|12513.1|12501.1|112
1632318000000|2021-09-22 13:40:00|12529.4|12517.4|12523.6|12511.6|12533.1|12521.1|12519.4|12507.4|102
1632318300000|2021-09-22 13:45:00|12520.6|12508.6|12529.7|12517.7|12530.4|12518.4|12514.9|12502.9|78
1632318600000|2021-09-22 13:50:00|12528.2|12516.2|12514.4|12502.4|12532.2|12520.2|12513.2|12501.2|108
1632318900000|2021-09-22 13:55:00|12516.2|12504.2|12523.7|12511.7|12529.7|12517.7|12509.9|12497.9|102
1632319200000|2021-09-22 14:00:00|12523|12511|12528.8|12516.8|12531|12519|12518|12506|133
1632319500000|2021-09-22 14:05:00|12530.5|12518.5|12541|12529|12542|12530|12523.8|12511.8|88
1632319800000|2021-09-22 14:10:00|12541.5|12529.5|12538.1|12526.1|12547|12535|12535.6|12523.6|87
1632320100000|2021-09-22 14:15:00|12538.8|12526.8|12541.8|12529.8|12544.6|12532.6|12538.8|12526.8|111
1632320400000|2021-09-22 14:20:00|12541.1|12529.1|12534.1|12522.1|12554.1|12542.1|12532.4|12520.4|115
1632320700000|2021-09-22 14:25:00|12534.6|12522.6|12523.9|12511.9|12535.1|12523.1|12522.2|12510.2|62
1632321000000|2021-09-22 14:30:00|12524.9|12512.9|12530.9|12518.9|12537.7|12525.7|12524.9|12512.9|47
1632321300000|2021-09-22 14:35:00|12531.7|12519.7|12523.2|12511.2|12533.2|12521.2|12515.7|12503.7|211
1632321600000|2021-09-22 14:40:00|12522|12510|12528.3|12516.3|12535|12523|12518.2|12506.2|95
1632321900000|2021-09-22 14:45:00|12529.8|12517.8|12533.5|12521.5|12541|12529|12528.3|12516.3|137
1632322200000|2021-09-22 14:50:00|12531|12519|12521.3|12509.3|12534.3|12522.3|12520.6|12508.6|117
1632322500000|2021-09-22 14:55:00|12521.8|12509.8|12526.1|12514.1|12531.1|12519.1|12520.8|12508.8|34
1632322800000|2021-09-22 15:00:00|12527.3|12515.3|12520.1|12508.1|12529.9|12517.9|12516.9|12504.9|57
1632323100000|2021-09-22 15:05:00|12521.9|12509.9|12525.7|12513.7|12531.7|12519.7|12518.1|12506.1|125
1632323400000|2021-09-22 15:10:00|12526.2|12514.2|12532.9|12520.9|12535.4|12523.4|12524.9|12512.9|77
1632323700000|2021-09-22 15:15:00|12534.4|12522.4|12552.2|12540.2|12554.7|12542.7|12533.4|12521.4|81
1632324000000|2021-09-22 15:20:00|12551.7|12539.7|12545.7|12533.7|12554.7|12542.7|12544.5|12532.5|83
1632324300000|2021-09-22 15:25:00|12545.8|12533.8|12541.5|12529.5|12551.3|12539.3|12538.5|12526.5|45
1632324600000|2021-09-22 15:30:00|12539.8|12527.8|12528.8|12516.8|12541.5|12529.5|12527.1|12515.1|86
1632324900000|2021-09-22 15:35:00|12528.1|12516.1|12514.6|12502.6|12528.1|12516.1|12514.6|12502.6|96
1632325200000|2021-09-22 15:40:00|12513.8|12501.8|12519.6|12507.6|12524.6|12512.6|12510.1|12498.1|129
1632325500000|2021-09-22 15:45:00|12518.4|12506.4|12529.9|12517.9|12529.9|12517.9|12514.6|12502.6|104
1632325800000|2021-09-22 15:50:00|12528.7|12516.7|12514.7|12502.7|12538.2|12526.2|12514.7|12502.7|76
1632326100000|2021-09-22 15:55:00|12515.9|12503.9|12511.7|12499.7|12516.4|12504.4|12508.7|12496.7|82
1632326400000|2021-09-22 16:00:00|12512.5|12500.5|12511.5|12499.5|12517|12505|12509.5|12497.5|57
1632326700000|2021-09-22 16:05:00|12512|12500|12517.3|12505.3|12522.3|12510.3|12508.7|12496.7|63
1632327000000|2021-09-22 16:10:00|12516|12504|12519.1|12507.1|12520.3|12508.3|12510.5|12498.5|68
1632327300000|2021-09-22 16:15:00|12518.3|12506.3|12514.8|12502.8|12522.3|12510.3|12512.3|12500.3|59
1632327600000|2021-09-22 16:20:00|12512.8|12500.8|12510.4|12498.4|12516.1|12504.1|12507.4|12495.4|50
1632327900000|2021-09-22 16:25:00|12510.9|12498.9|12507.4|12495.4|12512.4|12500.4|12507.4|12495.4|83
1632328200000|2021-09-22 16:30:00|12509.9|12497.9|12506.9|12494.9|12513.7|12501.7|12503.9|12491.9|80
1632328500000|2021-09-22 16:35:00|12507.4|12495.4|12520.4|12508.4|12522.2|12510.2|12501.4|12489.4|64
1632328800000|2021-09-22 16:40:00|12521.2|12509.2|12520.7|12508.7|12523.2|12511.2|12516.7|12504.7|57
1632329100000|2021-09-22 16:45:00|12521.2|12509.2|12526.3|12514.3|12527.5|12515.5|12517.5|12505.5|50
1632329400000|2021-09-22 16:50:00|12532.3|12520.3|12539.3|12527.3|12539.3|12527.3|12531.8|12519.8|31
1632329700000|2021-09-22 16:55:00|12538.6|12526.6|12538.1|12526.1|12542.6|12530.6|12535.1|12523.1|124
1632330000000|2021-09-22 17:00:00|12537.3|12525.3|12545.9|12533.9|12546.6|12534.6|12536.1|12524.1|155
1632330300000|2021-09-22 17:05:00|12544.6|12532.6|12539.2|12527.2|12547.9|12535.9|12539.2|12527.2|115
1632330600000|2021-09-22 17:10:00|12537.9|12525.9|12532.2|12520.2|12540.2|12528.2|12529.9|12517.9|75
1632330900000|2021-09-22 17:15:00|12529.7|12517.7|12525.7|12513.7|12532.2|12520.2|12525.2|12513.2|44
1632331200000|2021-09-22 17:20:00|12526.2|12514.2|12526.5|12514.5|12529|12517|12517.7|12505.7|67
1632331500000|2021-09-22 17:25:00|12527|12515|12515|12503|12531.5|12519.5|12513.8|12501.8|56
1632331800000|2021-09-22 17:30:00|12514.3|12502.3|12524.6|12512.6|12526.6|12514.6|12513.8|12501.8|53
1632332100000|2021-09-22 17:35:00|12524.1|12512.1|12510.6|12498.6|12528.3|12516.3|12508.8|12496.8|75
1632332400000|2021-09-22 17:40:00|12510.1|12498.1|12526.9|12514.9|12527.9|12515.9|12505.3|12493.3|105
1632332700000|2021-09-22 17:45:00|12525.4|12513.4|12539.9|12527.9|12542.4|12530.4|12524.4|12512.4|109
1632333000000|2021-09-22 17:50:00|12537.4|12525.4|12543.4|12531.4|12557.9|12545.9|12537.4|12525.4|154
1632333300000|2021-09-22 17:55:00|12545.4|12533.4|12552.5|12540.5|12552.5|12540.5|12537.2|12525.2|344
1632333600000|2021-09-22 18:00:00|12551.7|12539.7|12557.5|12545.5|12562.7|12548|12549.7|12537.7|233
1632403800000|2021-09-23 13:30:00|12564.9|12552.9|12617.7|12605.7|12619.6|12607.6|12554.7|12542.7|390
1632404100000|2021-09-23 13:35:00|12615.5|12603.5|12608|12596|12617|12605|12587.3|12575.3|200
1632404400000|2021-09-23 13:40:00|12607.3|12595.3|12584.5|12572.5|12607.3|12595.3|12574.3|12562.3|210
1632404700000|2021-09-23 13:45:00|12587.5|12575.5|12589.3|12577.3|12601.3|12589.3|12581.8|12569.8|118
1632405000000|2021-09-23 13:50:00|12588.6|12576.6|12569.9|12557.9|12594.7|12582.7|12568.6|12556.6|120
1632405300000|2021-09-23 13:55:00|12570.4|12558.4|12581.2|12569.2|12588.7|12576.7|12568.1|12556.1|131
1632405600000|2021-09-23 14:00:00|12582.6|12570.6|12572.3|12560.3|12586.2|12574.2|12569.8|12557.8|96
1632405900000|2021-09-23 14:05:00|12573|12561|12563.9|12551.9|12585.8|12573.8|12563.4|12551.4|113
1632406200000|2021-09-23 14:10:00|12565.4|12553.4|12558.5|12546.5|12565.9|12553.9|12553.4|12541.4|98
1632406500000|2021-09-23 14:15:00|12557.2|12545.2|12548.4|12536.4|12558.5|12546.5|12547.1|12535.1|74
1632406800000|2021-09-23 14:20:00|12547.7|12535.7|12580.5|12568.5|12581|12569|12546.9|12534.9|103
1632407100000|2021-09-23 14:25:00|12578.5|12566.5|12578.6|12566.6|12579.3|12567.3|12567.8|12555.8|55
1632407400000|2021-09-23 14:30:00|12576.6|12564.6|12588.1|12576.1|12597.8|12585.8|12576.1|12564.1|62
1632407700000|2021-09-23 14:35:00|12586.8|12574.8|12564.3|12552.3|12587.3|12575.3|12564.3|12552.3|90
1632408000000|2021-09-23 14:40:00|12561.8|12549.8|12549.4|12537.4|12566.6|12554.6|12549.4|12537.4|120
1632408300000|2021-09-23 14:45:00|12547.6|12535.6|12567.6|12555.6|12570.1|12558.1|12545.8|12533.8|106
1632408600000|2021-09-23 14:50:00|12570.1|12558.1|12558.7|12546.7|12578.7|12566.7|12556.9|12544.9|48
1632408900000|2021-09-23 14:55:00|12558.2|12546.2|12557|12545|12568.7|12556.7|12557|12545|48
1632409200000|2021-09-23 15:00:00|12559.9|12547.9|12573.3|12561.3|12574|12562|12549|12537|67
1632409500000|2021-09-23 15:05:00|12570.8|12558.8|12564.2|12552.2|12573.3|12561.3|12560.3|12548.3|61
1632409800000|2021-09-23 15:10:00|12561.7|12549.7|12563.5|12551.5|12569.7|12557.7|12556|12544|22
1632410100000|2021-09-23 15:15:00|12567.1|12555.1|12575.6|12563.6|12576.9|12564.9|12561.4|12549.4|27
1632410400000|2021-09-23 15:20:00|12574.6|12562.6|12574.9|12562.9|12577.6|12565.6|12568.9|12556.9|288
1632410700000|2021-09-23 15:25:00|12575|12563|12566.4|12554.4|12578.5|12566.5|12563|12551|52
1632411000000|2021-09-23 15:30:00|12568.4|12556.4|12561.5|12549.5|12568.4|12556.4|12560.7|12548.7|47
1632411300000|2021-09-23 15:35:00|12559.7|12547.7|12558|12546|12560.4|12548.4|12551.2|12539.2|45
1632411600000|2021-09-23 15:40:00|12558.5|12546.5|12560.5|12548.5|12562.2|12550.2|12554.4|12542.4|38
1632411900000|2021-09-23 15:45:00|12563|12551|12553.7|12541.7|12563|12551|12552.5|12540.5|58
1632412200000|2021-09-23 15:50:00|12556.2|12544.2|12568.8|12556.8|12575.5|12563.5|12554.8|12542.8|61
1632412500000|2021-09-23 15:55:00|12568|12556|12561|12549|12572.5|12560.5|12560.5|12548.5|72
1632412800000|2021-09-23 16:00:00|12561.7|12549.7|12557.1|12545.1|12563.5|12551.5|12554.6|12542.6|75
1632413100000|2021-09-23 16:05:00|12557.8|12545.8|12569.5|12557.5|12569.5|12557.5|12552.5|12540.5|44
1632413400000|2021-09-23 16:10:00|12568.7|12556.7|12559.5|12547.5|12570|12558|12558.8|12546.8|28
1632413700000|2021-09-23 16:15:00|12560|12548|12557.6|12545.6|12562|12550|12555.1|12543.1|25
1632414000000|2021-09-23 16:20:00|12557|12545|12576.9|12564.9|12576.9|12564.9|12555.8|12543.8|30
1632414300000|2021-09-23 16:25:00|12577.4|12565.4|12575.6|12563.6|12577.9|12565.9|12570.1|12558.1|44
1632414600000|2021-09-23 16:30:00|12576.9|12564.9|12565.9|12553.9|12577.4|12565.4|12565.2|12553.2|22
1632414900000|2021-09-23 16:35:00|12567.1|12555.1|12564.7|12552.7|12570.9|12558.9|12560.9|12548.9|11
1632415200000|2021-09-23 16:40:00|12565.2|12553.2|12563.8|12551.8|12568|12556|12560.4|12548.4|23
1632415500000|2021-09-23 16:45:00|12564.5|12552.5|12553.3|12541.3|12565.2|12553.2|12552.5|12540.5|53
1632415800000|2021-09-23 16:50:00|12554.5|12542.5|12552.8|12540.8|12562|12550|12552.8|12540.8|33
1632416100000|2021-09-23 16:55:00|12553.5|12541.5|12562.1|12550.1|12563.3|12551.3|12553.5|12541.5|46
1632416400000|2021-09-23 17:00:00|12564.6|12552.6|12553.6|12541.6|12566|12554|12552.8|12540.8|51
1632416700000|2021-09-23 17:05:00|12556.1|12544.1|12556.1|12544.1|12559.8|12547.8|12551.1|12539.1|28
1632417000000|2021-09-23 17:10:00|12554.3|12542.3|12549.2|12537.2|12555.4|12543.4|12544.7|12532.7|55
1632417300000|2021-09-23 17:15:00|12549.7|12537.7|12539|12527|12552.2|12540.2|12537.9|12525.9|98
1632417600000|2021-09-23 17:20:00|12538.3|12526.3|12546.7|12534.7|12546.7|12534.7|12532.7|12520.7|159
1632417900000|2021-09-23 17:25:00|12548|12536|12548.7|12536.7|12551.4|12539.4|12538.5|12526.5|61
1632418200000|2021-09-23 17:30:00|12549.2|12537.2|12552.5|12540.5|12554.5|12542.5|12544.1|12532.1|52
1632418500000|2021-09-23 17:35:00|12555.5|12543.5|12556.3|12544.3|12559.8|12547.8|12553.2|12541.2|27
1632418800000|2021-09-23 17:40:00|12553.8|12541.8|12561.6|12549.6|12561.6|12549.6|12546.8|12534.8|64
1632419100000|2021-09-23 17:45:00|12561.1|12549.1|12558|12546|12561.1|12549.1|12551.7|12539.7|92
1632419400000|2021-09-23 17:50:00|12558.8|12546.8|12560.6|12548.6|12563.1|12551.1|12554.5|12542.5|72
1632419700000|2021-09-23 17:55:00|12562|12550|12556.7|12544.7|12568.1|12556.1|12553.1|12541.1|454
1632420000000|2021-09-23 18:00:00|12555.9|12543.9|12548.9|12536.9|12555.9|12543.9|12543.9|12531.9|276
1632490200000|2021-09-24 13:30:00|12571|12559|12562.9|12550.9|12571|12559|12532.2|12519.7|148
1632490500000|2021-09-24 13:35:00|12563.7|12551.7|12535.3|12523.3|12564.2|12552.2|12526.1|12514.1|130
1632490800000|2021-09-24 13:40:00|12533.9|12521.9|12555.7|12543.7|12557.5|12545.5|12533.9|12521.9|75
1632491100000|2021-09-24 13:45:00|12555|12543|12533.2|12521.2|12555.7|12543.7|12528.4|12516.4|148
1632491400000|2021-09-24 13:50:00|12534.5|12522.5|12518.6|12506.6|12536.2|12524.2|12515|12503|180
1632491700000|2021-09-24 13:55:00|12519.1|12507.1|12510|12498|12534.7|12522.7|12507.6|12495.6|130
1632492000000|2021-09-24 14:00:00|12508.2|12496.2|12511.5|12499.5|12517.5|12505.5|12500.7|12488.7|185
1632492300000|2021-09-24 14:05:00|12512.7|12500.7|12513.4|12501.4|12517.2|12505.2|12500.5|12488.5|105
1632492600000|2021-09-24 14:10:00|12514.1|12502.1|12535.9|12523.9|12541|12529|12514.1|12502.1|62
1632492900000|2021-09-24 14:15:00|12536.4|12524.4|12556.4|12544.4|12556.4|12544.4|12536.4|12524.4|72
1632493200000|2021-09-24 14:20:00|12558.2|12546.2|12560|12548|12563.1|12551.1|12546.6|12534.6|81
1632493500000|2021-09-24 14:25:00|12558.1|12546.1|12540.8|12528.8|12563.3|12551.3|12537.2|12525.2|60
1632493800000|2021-09-24 14:30:00|12539.5|12527.5|12513.8|12501.8|12539.9|12527.9|12511.5|12499.5|85
1632494100000|2021-09-24 14:35:00|12514.3|12502.3|12512.4|12500.4|12521.3|12509.3|12512.4|12500.4|63
1632494400000|2021-09-24 14:40:00|12511.7|12499.7|12521.6|12509.6|12522.3|12510.3|12508.9|12496.9|45
1632494700000|2021-09-24 14:45:00|12523.5|12511.5|12515.2|12503.2|12523.5|12511.5|12514.1|12502.1|25
1632495000000|2021-09-24 14:50:00|12514|12502|12519.9|12507.9|12519.9|12507.9|12507.3|12495.3|57
1632495300000|2021-09-24 14:55:00|12519.1|12507.1|12529.4|12517.4|12537|12525|12519.1|12507.1|74
1632495600000|2021-09-24 15:00:00|12528.1|12516.1|12540|12528|12540|12528|12526.7|12514.7|52
1632495900000|2021-09-24 15:05:00|12541.4|12529.4|12537.5|12525.5|12542.5|12530.5|12527.5|12515.5|40
1632496200000|2021-09-24 15:10:00|12537|12525|12523.2|12511.2|12540|12528|12523.2|12511.2|61
1632496500000|2021-09-24 15:15:00|12524.5|12512.5|12518.3|12506.3|12525.7|12513.7|12514.5|12502.5|34
1632496800000|2021-09-24 15:20:00|12520.8|12508.8|12519.5|12507.5|12522|12510|12512.2|12500.2|48
1632497100000|2021-09-24 15:25:00|12520.1|12508.1|12518.3|12506.3|12527.6|12515.6|12515.8|12503.8|39
1632497400000|2021-09-24 15:30:00|12517.6|12505.6|12517.7|12505.7|12520.2|12508.2|12511|12499|48
1632497700000|2021-09-24 15:35:00|12516.9|12504.9|12515.9|12503.9|12522.7|12510.7|12514.5|12502.5|48
1632498000000|2021-09-24 15:40:00|12514.8|12502.8|12508.7|12496.7|12516.1|12504.1|12506.2|12494.2|55
1632498300000|2021-09-24 15:45:00|12511.2|12499.2|12506.1|12494.1|12514.9|12502.9|12505.6|12493.6|75
1632498600000|2021-09-24 15:50:00|12505.6|12493.6|12489.3|12477.3|12509.2|12497.2|12488|12476|81
1632498900000|2021-09-24 15:55:00|12489.8|12477.8|12504|12492|12507|12495|12488|12476|154
1632499200000|2021-09-24 16:00:00|12504.5|12492.5|12505.5|12493.5|12518.8|12506.8|12504.5|12492.5|118
1632499500000|2021-09-24 16:05:00|12505|12493|12505.1|12493.1|12510.7|12498.7|12503.9|12491.9|93
1632499800000|2021-09-24 16:10:00|12504.4|12492.4|12509.1|12497.1|12511.6|12499.6|12499.6|12487.6|38
1632500100000|2021-09-24 16:15:00|12507.1|12495.1|12493.7|12481.7|12512.8|12500.8|12493|12481|39
1632500400000|2021-09-24 16:20:00|12493.2|12481.2|12495.6|12483.6|12501.1|12489.1|12491.9|12479.9|15
1632500700000|2021-09-24 16:25:00|12496.1|12484.1|12505|12493|12505|12493|12492.8|12480.8|48
1632501000000|2021-09-24 16:30:00|12503.6|12491.6|12499.2|12487.2|12506.8|12494.8|12496.3|12484.3|72
1632501300000|2021-09-24 16:35:00|12499.9|12487.9|12505.9|12493.9|12509.1|12497.1|12498.7|12486.7|40
1632501600000|2021-09-24 16:40:00|12504.5|12492.5|12501.9|12489.9|12509.8|12497.8|12500.9|12488.9|62
1632501900000|2021-09-24 16:45:00|12502.6|12490.6|12522.7|12510.7|12523.4|12511.4|12501.9|12489.9|114
1632502200000|2021-09-24 16:50:00|12522|12510|12518.3|12506.3|12523.5|12511.5|12514|12502|27
1632502500000|2021-09-24 16:55:00|12523.3|12511.3|12526|12514|12531|12519|12515.3|12503.3|48
1632502800000|2021-09-24 17:00:00|12525.3|12513.3|12534.6|12522.6|12539.5|12527.5|12524.8|12512.8|117
1632503100000|2021-09-24 17:05:00|12532.8|12520.8|12533.3|12521.3|12539.6|12527.6|12529.6|12517.6|63
1632503400000|2021-09-24 17:10:00|12531.9|12519.9|12522.5|12510.5|12535.8|12523.8|12521.8|12509.8|83
1632503700000|2021-09-24 17:15:00|12521.8|12509.8|12529.7|12517.7|12530.4|12518.4|12520.4|12508.4|138
1632504000000|2021-09-24 17:20:00|12527.8|12515.8|12527.6|12515.6|12531.5|12519.5|12526|12514|41
1632504300000|2021-09-24 17:25:00|12529.6|12517.6|12519.1|12507.1|12530.3|12518.3|12519.1|12507.1|44
1632504600000|2021-09-24 17:30:00|12519.6|12507.6|12521.6|12509.6|12532.7|12520.7|12516.6|12504.6|29
1632504900000|2021-09-24 17:35:00|12522.9|12510.9|12517.9|12505.9|12532|12520|12517.9|12505.9|33
1632505200000|2021-09-24 17:40:00|12518.4|12506.4|12524.6|12512.6|12525.3|12513.3|12512|12500|146
1632505500000|2021-09-24 17:45:00|12524|12512|12509.7|12497.7|12531.3|12519.3|12508.4|12496.4|191
1632505800000|2021-09-24 17:50:00|12510.2|12498.2|12527.6|12515.6|12529.5|12517.5|12509.7|12497.7|72
1632506100000|2021-09-24 17:55:00|12528.8|12516.8|12523.2|12511.2|12531.7|12519.7|12516|12504|277
1632506400000|2021-09-24 18:00:00|12520.7|12508.7|12508.1|12488.1|12523.2|12511.2|12500|12488|281
1632506700000|2021-09-24 18:05:00|12509.9|12489.9|12509.9|12489.9|12509.9|12489.9|12509.9|12489.9|0
1632749400000|2021-09-27 13:30:00|12516.1|12504.1|12568.4|12556.4|12585.8|12573.8|12482.3|12467|217
1632749700000|2021-09-27 13:35:00|12567.8|12555.8|12589|12577|12589|12577|12560.2|12546.1|133
1632750000000|2021-09-27 13:40:00|12589.6|12577.6|12618.2|12606.2|12618.2|12606.2|12569|12557|110
1632750300000|2021-09-27 13:45:00|12617|12605|12615.1|12603.1|12632.6|12620.6|12602|12590|150
1632750600000|2021-09-27 13:50:00|12613.3|12601.3|12602.8|12590.8|12634.6|12622.6|12601.6|12589.6|156
1632750900000|2021-09-27 13:55:00|12602.2|12590.2|12589|12577|12615.9|12603.9|12583.4|12571.4|140
1632751200000|2021-09-27 14:00:00|12587.1|12575.1|12550.3|12538.3|12593.3|12581.3|12542.1|12529.9|149
1632751500000|2021-09-27 14:05:00|12548.4|12536.4|12568.3|12556.3|12569|12557|12548.4|12536.4|119
1632751800000|2021-09-27 14:10:00|12567.1|12555.1|12563.3|12551.3|12569.6|12557.6|12552.7|12540.7|101
1632752100000|2021-09-27 14:15:00|12562.7|12550.7|12553.3|12541.3|12570.2|12558.2|12543.4|12531.4|82
1632752400000|2021-09-27 14:20:00|12553.9|12541.9|12542.8|12530.8|12557.7|12545.7|12539.6|12527.6|101
1632752700000|2021-09-27 14:25:00|12542.2|12530.2|12519.7|12507.7|12542.2|12530.2|12519.7|12507.7|142
1632753000000|2021-09-27 14:30:00|12521.6|12509.6|12534.1|12522.1|12534.1|12522.1|12507.3|12495.3|98
1632753300000|2021-09-27 14:35:00|12534.8|12522.8|12521|12509|12536|12524|12511.6|12499.6|121
1632753600000|2021-09-27 14:40:00|12522.9|12510.9|12529.2|12517.2|12533|12521|12517.3|12505.3|105
1632753900000|2021-09-27 14:45:00|12529.9|12517.9|12528.6|12516.6|12537.4|12525.4|12519.9|12507.9|143
1632754200000|2021-09-27 14:50:00|12527.4|12515.4|12534.2|12522.2|12544.8|12532.8|12524.2|12512.2|103
1632754500000|2021-09-27 14:55:00|12533.6|12521.6|12522.3|12510.3|12540.5|12528.5|12522.3|12510.3|76
1632754800000|2021-09-27 15:00:00|12524.2|12512.2|12516.7|12504.7|12526.7|12514.7|12512.4|12500.4|144
1632755100000|2021-09-27 15:05:00|12516.1|12504.1|12510.5|12498.5|12519.2|12507.2|12509.9|12497.9|110
1632755400000|2021-09-27 15:10:00|12511.2|12499.2|12539.3|12527.3|12542.5|12530.5|12508.7|12496.7|168
1632755700000|2021-09-27 15:15:00|12540|12528|12523.7|12511.7|12540|12528|12516.2|12504.2|117
1632756000000|2021-09-27 15:20:00|12522.5|12510.5|12524.4|12512.4|12525.6|12513.6|12511.8|12499.8|109
1632756300000|2021-09-27 15:25:00|12525|12513|12534.9|12522.9|12537.4|12525.4|12519.9|12507.9|173
1632756600000|2021-09-27 15:30:00|12533.6|12521.6|12527.4|12515.4|12539.9|12527.9|12527.4|12515.4|130
1632756900000|2021-09-27 15:35:00|12529.3|12517.3|12524.9|12512.9|12531.1|12519.1|12517.4|12505.4|127
1632757200000|2021-09-27 15:40:00|12524.3|12512.3|12514.9|12502.9|12531.8|12519.8|12514.3|12502.3|157
1632757500000|2021-09-27 15:45:00|12514.3|12502.3|12528.1|12516.1|12529.3|12517.3|12513.7|12501.7|92
1632757800000|2021-09-27 15:50:00|12528.8|12516.8|12540|12528|12546.9|12534.9|12528.8|12516.8|93
1632758100000|2021-09-27 15:55:00|12539.4|12527.4|12526.3|12514.3|12539.4|12527.4|12517.5|12505.5|104
1632758400000|2021-09-27 16:00:00|12525.6|12513.6|12530.7|12518.7|12532|12520|12525.6|12513.6|98
1632758700000|2021-09-27 16:05:00|12530.1|12518.1|12536.9|12524.9|12537.6|12525.6|12527.6|12515.6|76
1632759000000|2021-09-27 16:10:00|12537.6|12525.6|12536.9|12524.9|12538.2|12526.2|12530.1|12518.1|62
1632759300000|2021-09-27 16:15:00|12536.3|12524.3|12531.4|12519.4|12540.1|12528.1|12530.7|12518.7|144
1632759600000|2021-09-27 16:20:00|12530.7|12518.7|12530.8|12518.8|12532.7|12520.7|12530.1|12518.1|72
1632759900000|2021-09-27 16:25:00|12530.2|12518.2|12530.2|12518.2|12532.7|12520.7|12530.2|12518.2|52
1632760200000|2021-09-27 16:30:00|12534.6|12522.6|12536.5|12524.5|12538.9|12526.9|12529.6|12517.6|92
1632760500000|2021-09-27 16:35:00|12537.7|12525.7|12549.7|12537.7|12552.2|12540.2|12536.5|12524.5|90
1632760800000|2021-09-27 16:40:00|12549|12537|12549.1|12537.1|12551.6|12539.6|12549|12537|44
1632761100000|2021-09-27 16:45:00|12549.7|12537.7|12554.1|12542.1|12559.1|12547.1|12549.7|12537.7|99
1632761400000|2021-09-27 16:50:00|12552.9|12540.9|12543.6|12531.6|12552.9|12540.9|12543.6|12531.6|88
1632761700000|2021-09-27 16:55:00|12542.9|12530.9|12541.7|12529.7|12550.4|12538.4|12538.5|12526.5|40
1632762000000|2021-09-27 17:00:00|12539.2|12527.2|12533|12521|12540.5|12528.5|12533|12521|103
1632762300000|2021-09-27 17:05:00|12531.7|12519.7|12528|12516|12534.3|12522.3|12528|12516|81
1632762600000|2021-09-27 17:10:00|12527.4|12515.4|12513.1|12501.1|12528|12516|12511.9|12499.9|67
1632762900000|2021-09-27 17:15:00|12511.9|12499.9|12521.9|12509.9|12521.9|12509.9|12508.2|12496.2|131
1632763200000|2021-09-27 17:20:00|12521.3|12509.3|12520.6|12508.6|12533.1|12521.1|12519.4|12507.4|114
1632763500000|2021-09-27 17:25:00|12520|12508|12524.4|12512.4|12540.7|12528.7|12520|12508|60
1632763800000|2021-09-27 17:30:00|12523.8|12511.8|12507.5|12495.5|12525.6|12513.6|12506.3|12494.3|102
1632764100000|2021-09-27 17:35:00|12508.2|12496.2|12520.6|12508.6|12521.3|12509.3|12506.3|12494.3|116
1632764400000|2021-09-27 17:40:00|12521.3|12509.3|12518.2|12506.2|12526.9|12514.9|12515.7|12503.7|95
1632764700000|2021-09-27 17:45:00|12519.4|12507.4|12513.2|12501.2|12520.7|12508.7|12513.2|12501.2|108
1632765000000|2021-09-27 17:50:00|12515.7|12503.7|12517.6|12505.6|12522|12510|12511.9|12499.9|134
1632765300000|2021-09-27 17:55:00|12516.3|12504.3|12503.3|12491.3|12532.6|12520.6|12503.3|12491.3|472
1632765600000|2021-09-27 18:00:00|12502.6|12490.6|12482.1|12470.1|12504.5|12492.5|12480.8|12468.8|413
1632835800000|2021-09-28 13:30:00|12514.4|12502.4|12493.2|12481.2|12519.7|12506.8|12485.7|12473.7|439
1632836100000|2021-09-28 13:35:00|12494.5|12482.5|12480.7|12468.7|12496.4|12484.4|12465.7|12453.7|247
1632836400000|2021-09-28 13:40:00|12484.5|12472.5|12502|12490|12503.3|12491.3|12475.1|12463.1|141
1632836700000|2021-09-28 13:45:00|12501.4|12489.4|12485.2|12473.2|12507|12495|12485.2|12473.2|75
1632837000000|2021-09-28 13:50:00|12484.6|12472.6|12473.4|12461.4|12484.6|12472.6|12465.8|12453.8|166
1632837300000|2021-09-28 13:55:00|12474|12462|12489.6|12477.6|12491.5|12479.5|12469|12457|170
1632837600000|2021-09-28 14:00:00|12489|12477|12485.9|12473.9|12492.1|12480.1|12470.9|12458.9|307
1632837900000|2021-09-28 14:05:00|12482.8|12470.8|12496.6|12484.6|12496.6|12484.6|12472.2|12460.2|123
1632838200000|2021-09-28 14:10:00|12496|12484|12504.1|12492.1|12504.1|12492.1|12490.9|12478.9|99
1632838500000|2021-09-28 14:15:00|12502.2|12490.2|12521.6|12509.6|12521.6|12509.6|12501.6|12489.6|112
1632838800000|2021-09-28 14:20:00|12521|12509|12494.8|12482.8|12521|12509|12491.7|12479.7|50
1632839100000|2021-09-28 14:25:00|12492.9|12480.9|12486.1|12474.1|12501.7|12489.7|12481.1|12469.1|66
1632839400000|2021-09-28 14:30:00|12486.7|12474.7|12491.1|12479.1|12496.7|12484.7|12479.8|12467.8|96
1632839700000|2021-09-28 14:35:00|12490.5|12478.5|12491.1|12479.1|12495.5|12483.5|12483.6|12471.6|65
1632840000000|2021-09-28 14:40:00|12491.8|12479.8|12503.7|12491.7|12503.7|12491.7|12484.3|12472.3|39
1632840300000|2021-09-28 14:45:00|12504.9|12492.9|12493.1|12481.1|12508.7|12496.7|12493.1|12481.1|148
1632840600000|2021-09-28 14:50:00|12493.7|12481.7|12491.2|12479.2|12495|12483|12485.6|12473.6|48
1632840900000|2021-09-28 14:55:00|12495|12483|12488.2|12476.2|12496.3|12484.3|12487.5|12475.5|18
1632841200000|2021-09-28 15:00:00|12490.7|12478.7|12482.5|12470.5|12493.8|12481.8|12481.3|12469.3|49
1632841500000|2021-09-28 15:05:00|12481.9|12469.9|12476.3|12464.3|12484.4|12472.4|12473.8|12461.8|137
1632841800000|2021-09-28 15:10:00|12477|12465|12478.9|12466.9|12487.6|12475.6|12475.1|12463.1|43
1632842100000|2021-09-28 15:15:00|12478.2|12466.2|12482.6|12470.6|12484.5|12472.5|12470.1|12458.1|181
1632842400000|2021-09-28 15:20:00|12482|12470|12480.2|12468.2|12482.7|12470.7|12476.4|12464.4|78
1632842700000|2021-09-28 15:25:00|12481.5|12469.5|12494|12482|12494.6|12482.6|12481.5|12469.5|81
1632843000000|2021-09-28 15:30:00|12493.4|12481.4|12487.1|12475.1|12495.2|12483.2|12479|12467|21
1632843300000|2021-09-28 15:35:00|12486.5|12474.5|12494.7|12482.7|12497.8|12485.8|12486.5|12474.5|52
1632843600000|2021-09-28 15:40:00|12495.9|12483.9|12505.3|12493.3|12506.6|12494.6|12493.4|12481.4|107
1632843900000|2021-09-28 15:45:00|12504.7|12492.7|12507.2|12495.2|12509.1|12497.1|12501.6|12489.6|70
1632844200000|2021-09-28 15:50:00|12502.9|12490.9|12505.4|12493.4|12507.9|12495.9|12501.6|12489.6|28
1632844500000|2021-09-28 15:55:00|12504.8|12492.8|12495.4|12483.4|12504.8|12492.8|12494.1|12482.1|26
1632844800000|2021-09-28 16:00:00|12496.7|12484.7|12496.1|12484.1|12497.9|12485.9|12491.7|12479.7|15
1632845100000|2021-09-28 16:05:00|12495.4|12483.4|12492.3|12480.3|12499.2|12487.2|12489.8|12477.8|42
1632845400000|2021-09-28 16:10:00|12493|12481|12494.2|12482.2|12505.5|12493.5|12493|12481|24
1632845700000|2021-09-28 16:15:00|12493.6|12481.6|12493.6|12481.6|12506.8|12494.8|12493|12481|27
1632846000000|2021-09-28 16:20:00|12493|12481|12491.2|12479.2|12495.5|12483.5|12488.7|12476.7|59
1632846300000|2021-09-28 16:25:00|12490|12478|12497.5|12485.5|12500|12488|12490|12478|37
1632846600000|2021-09-28 16:30:00|12495|12483|12491.9|12479.9|12495|12483|12491.2|12479.2|14
1632846900000|2021-09-28 16:35:00|12489.4|12477.4|12503.8|12491.8|12503.8|12491.8|12488.1|12476.1|29
1632847200000|2021-09-28 16:40:00|12503.2|12491.2|12500.1|12488.1|12503.2|12491.2|12499.4|12487.4|8
1632847500000|2021-09-28 16:45:00|12499.4|12487.4|12506.4|12494.4|12508.2|12496.2|12493.2|12481.2|65
1632847800000|2021-09-28 16:50:00|12505.7|12493.7|12503.9|12491.9|12506.4|12494.4|12499.5|12487.5|10
1632848100000|2021-09-28 16:55:00|12503.3|12491.3|12499.5|12487.5|12512|12500|12499.5|12487.5|27
1632848400000|2021-09-28 17:00:00|12503.9|12491.9|12514|12502|12519.6|12507.6|12503.9|12491.9|70
1632848700000|2021-09-28 17:05:00|12513.3|12501.3|12521.5|12509.5|12523.4|12511.4|12513.3|12501.3|131
1632849000000|2021-09-28 17:10:00|12520.3|12508.3|12512.8|12500.8|12522.8|12510.8|12512.1|12500.1|78
1632849300000|2021-09-28 17:15:00|12512.2|12500.2|12515.3|12503.3|12519|12507|12512.2|12500.2|39
1632849600000|2021-09-28 17:20:00|12514.7|12502.7|12515.3|12503.3|12516|12504|12509.1|12497.1|20
1632849900000|2021-09-28 17:25:00|12516|12504|12517.2|12505.2|12517.2|12505.2|12502.9|12490.9|50
1632850200000|2021-09-28 17:30:00|12516|12504|12511.7|12499.7|12524.1|12512.1|12511|12499|26
1632850500000|2021-09-28 17:35:00|12510.4|12498.4|12509.8|12497.8|12517.3|12505.3|12506.1|12494.1|41
1632850800000|2021-09-28 17:40:00|12510.5|12498.5|12498.6|12486.6|12510.5|12498.5|12498.6|12486.6|97
1632851100000|2021-09-28 17:45:00|12496.1|12484.1|12488|12476|12501.1|12489.1|12487.4|12475.4|147
1632851400000|2021-09-28 17:50:00|12490.5|12478.5|12489.9|12477.9|12495.5|12483.5|12489.3|12477.3|40
1632851700000|2021-09-28 17:55:00|12488.7|12476.7|12481.2|12469.2|12492.5|12480.5|12478.7|12466.7|326
1632852000000|2021-09-28 18:00:00|12477.5|12465.5|12493.1|12481.1|12493.1|12481.1|12471.3|12459.3|296
1632922200000|2021-09-29 13:30:00|12491.3|12479.3|12456.6|12444.6|12493.1|12481.1|12453.6|12441.3|426
1632922500000|2021-09-29 13:35:00|12459.7|12447.7|12439.6|12427.6|12459.7|12447.7|12433.3|12421.3|172
1632922800000|2021-09-29 13:40:00|12439|12427|12419.1|12407.1|12442.1|12430.1|12412.2|12400.2|420
1632923100000|2021-09-29 13:45:00|12415.9|12403.9|12420.3|12408.3|12425.8|12413.8|12397.1|12385.1|526
1632923400000|2021-09-29 13:50:00|12417.8|12405.8|12428.3|12416.3|12452.4|12438.8|12403.3|12391.3|549
1632923700000|2021-09-29 13:55:00|12427|12415|12437.1|12425.1|12444.6|12432.6|12427|12415|190
1632924000000|2021-09-29 14:00:00|12435.8|12423.8|12450.7|12438.7|12452|12440|12425.9|12413.9|440
1632924300000|2021-09-29 14:05:00|12452.6|12440.6|12492.1|12480.1|12502.7|12490.7|12452.6|12440.6|252
1632924600000|2021-09-29 14:10:00|12493.3|12481.3|12495.8|12483.8|12498.3|12486.3|12479.6|12467.6|104
1632924900000|2021-09-29 14:15:00|12495.2|12483.2|12512.8|12500.8|12516.6|12504.6|12493.3|12481.3|136
1632925200000|2021-09-29 14:20:00|12512.2|12500.2|12512.2|12500.2|12529.1|12517.1|12509.1|12497.1|195
1632925500000|2021-09-29 14:25:00|12511|12499|12526.7|12514.7|12532.3|12520.3|12507.2|12495.2|190
1632925800000|2021-09-29 14:30:00|12527.9|12515.9|12525.9|12513.9|12544.8|12532.8|12524.7|12512.7|183
1632926100000|2021-09-29 14:35:00|12525.3|12513.3|12519.8|12507.8|12529.6|12517.6|12517.8|12505.8|189
1632926400000|2021-09-29 14:40:00|12521.1|12509.1|12522.3|12510.3|12530.4|12518.4|12516.6|12504.6|55
1632926700000|2021-09-29 14:45:00|12521|12509|12515.5|12503.5|12526.1|12514.1|12512.3|12500.3|88
1632927000000|2021-09-29 14:50:00|12514.9|12502.9|12504.3|12492.3|12514.9|12502.9|12501.7|12489.7|23
1632927300000|2021-09-29 14:55:00|12506.8|12494.8|12515|12503|12517.4|12505.4|12501.9|12489.9|85
1632927600000|2021-09-29 15:00:00|12515.6|12503.6|12482.4|12470.4|12516.8|12504.8|12476.2|12464.2|226
1632927900000|2021-09-29 15:05:00|12481.8|12469.8|12478.1|12466.1|12484.9|12472.9|12472.4|12460.4|187
1632928200000|2021-09-29 15:10:00|12476.8|12464.8|12454.3|12442.3|12477.4|12465.4|12452.5|12440.5|95
1632928500000|2021-09-29 15:15:00|12453.7|12441.7|12453.1|12441.1|12460|12448|12445|12433|144
1632928800000|2021-09-29 15:20:00|12453.7|12441.7|12460.7|12448.7|12466.3|12454.3|12453.7|12441.7|107
1632929100000|2021-09-29 15:25:00|12456.2|12444.2|12466.9|12454.9|12471.8|12459.8|12453.7|12441.7|82
1632929400000|2021-09-29 15:30:00|12466.3|12454.3|12468.1|12456.1|12474.3|12462.3|12461.1|12449.1|48
1632929700000|2021-09-29 15:35:00|12468.7|12456.7|12472.6|12460.6|12472.6|12460.6|12462.5|12450.5|79
1632930000000|2021-09-29 15:40:00|12473.2|12461.2|12480.2|12468.2|12480.2|12468.2|12470.8|12458.8|7
1632930300000|2021-09-29 15:45:00|12481.5|12469.5|12490.3|12478.3|12490.9|12478.9|12480.3|12468.3|43
1632930600000|2021-09-29 15:50:00|12489|12477|12490.3|12478.3|12496.6|12484.6|12487.2|12475.2|60
1632930900000|2021-09-29 15:55:00|12489.7|12477.7|12502.9|12490.9|12502.9|12490.9|12489|12477|35
1632931200000|2021-09-29 16:00:00|12501.7|12489.7|12501.7|12489.7|12509.8|12497.8|12497.3|12485.3|22
1632931500000|2021-09-29 16:05:00|12501.1|12489.1|12494.8|12482.8|12501.1|12489.1|12492.8|12480.8|38
1632931800000|2021-09-29 16:10:00|12494.2|12482.2|12497.4|12485.4|12499.2|12487.2|12494.2|12482.2|49
1632932100000|2021-09-29 16:15:00|12495.5|12483.5|12492.9|12480.9|12495.5|12483.5|12489|12477|60
1632932400000|2021-09-29 16:20:00|12492.3|12480.3|12502.4|12490.4|12506.1|12494.1|12492.3|12480.3|49
1632932700000|2021-09-29 16:25:00|12503|12491|12503.1|12491.1|12507.4|12495.4|12499.9|12487.9|21
1632933000000|2021-09-29 16:30:00|12504.3|12492.3|12492.4|12480.4|12504.3|12492.3|12489.9|12477.9|43
1632933300000|2021-09-29 16:35:00|12491.1|12479.1|12485.5|12473.5|12493|12481|12483|12471|26
1632933600000|2021-09-29 16:40:00|12486.1|12474.1|12481.9|12469.9|12486.8|12474.8|12481.9|12469.9|27
1632933900000|2021-09-29 16:45:00|12483.1|12471.1|12476.8|12464.8|12484.4|12472.4|12476.2|12464.2|17
1632934200000|2021-09-29 16:50:00|12476.2|12464.2|12481.9|12469.9|12483.1|12471.1|12476.2|12464.2|16
1632934500000|2021-09-29 16:55:00|12484.4|12472.4|12487.7|12475.7|12489.7|12477.7|12481.5|12469.5|81
1632934800000|2021-09-29 17:00:00|12488.4|12476.4|12495.8|12483.8|12495.8|12483.8|12482.1|12470.1|53
1632935100000|2021-09-29 17:05:00|12492.1|12480.1|12485.2|12473.2|12497.1|12485.1|12480.8|12468.8|39
1632935400000|2021-09-29 17:10:00|12487.7|12475.7|12488.5|12476.5|12494.7|12482.7|12485.3|12473.3|24
1632935700000|2021-09-29 17:15:00|12489.2|12477.2|12487.3|12475.3|12494.8|12482.8|12487.3|12475.3|20
1632936000000|2021-09-29 17:20:00|12487.9|12475.9|12492.3|12480.3|12496.1|12484.1|12487.3|12475.3|30
1632936300000|2021-09-29 17:25:00|12491.7|12479.7|12483|12471|12492.3|12480.3|12482.3|12470.3|34
1632936600000|2021-09-29 17:30:00|12483.6|12471.6|12481|12469|12483.6|12471.6|12474.8|12462.8|166
1632936900000|2021-09-29 17:35:00|12481.6|12469.6|12481|12469|12486|12474|12473.5|12461.5|71
1632937200000|2021-09-29 17:40:00|12482.3|12470.3|12471.6|12459.6|12483.5|12471.5|12470.4|12458.4|95
1632937500000|2021-09-29 17:45:00|12472.8|12460.8|12460.3|12448.3|12472.8|12460.8|12459.1|12447.1|100
1632937800000|2021-09-29 17:50:00|12459.7|12447.7|12473.6|12461.6|12476|12464|12454|12442|97
1632938100000|2021-09-29 17:55:00|12474.8|12462.8|12458.7|12446.7|12486.2|12474.2|12452.6|12440.6|261
1632938400000|2021-09-29 18:00:00|12459.4|12447.4|12448.8|12436.8|12464|12451.1|12448.8|12436.5|183
1632938700000|2021-09-29 18:05:00|12450.7|12438.7|12450.7|12438.7|12450.7|12438.7|12450.7|12438.7|0
1633008600000|2021-09-30 13:30:00|12471.9|12459.9|12498.7|12486.7|12507.3|12495.3|12457.9|12445.9|249
1633008900000|2021-09-30 13:35:00|12495|12483|12455.1|12443.1|12507.1|12491.6|12455.1|12443.1|169
1633009200000|2021-09-30 13:40:00|12456.4|12444.4|12450.1|12438.1|12457.6|12445.6|12447.5|12435.5|26
1633009500000|2021-09-30 13:45:00|12451.5|12439.5|12447|12435|12452.6|12440.6|12431.1|12419.1|164
1633009800000|2021-09-30 13:50:00|12447.6|12435.6|12424.3|12412.3|12447.6|12435.6|12424.3|12412.3|164
1633010100000|2021-09-30 13:55:00|12424.9|12412.9|12432.1|12420.1|12443.9|12431.9|12410.6|12398.6|120
1633010400000|2021-09-30 14:00:00|12435.2|12423.2|12435.8|12423.8|12439.5|12427.5|12420|12408|56
1633010700000|2021-09-30 14:05:00|12432.8|12420.8|12412|12400|12434.6|12422.6|12408.9|12396.9|101
1633011000000|2021-09-30 14:10:00|12411.4|12399.4|12400.8|12388.8|12412.8|12400.8|12394.5|12382.5|189
1633011300000|2021-09-30 14:15:00|12399.6|12387.6|12438.8|12426.8|12441.9|12429.9|12395.7|12383.7|205
1633011600000|2021-09-30 14:20:00|12438.2|12426.2|12450.5|12438.5|12451.1|12439.1|12433.7|12421.7|160
1633011900000|2021-09-30 14:25:00|12446.1|12434.1|12433|12421|12452.3|12440.3|12428.6|12416.6|140
1633012200000|2021-09-30 14:30:00|12433.6|12421.6|12402.4|12390.4|12433.6|12421.6|12401.8|12389.8|68
1633012500000|2021-09-30 14:35:00|12401.9|12389.9|12404.7|12392.7|12406.6|12394.6|12396.2|12384.2|138
1633012800000|2021-09-30 14:40:00|12403.5|12391.5|12406.1|12394.1|12411.1|12399.1|12399.8|12387.8|159
1633013100000|2021-09-30 14:45:00|12407.9|12395.9|12406.4|12394.4|12414.2|12402.2|12405.1|12393.1|216
1633013400000|2021-09-30 14:50:00|12405.7|12393.7|12401.3|12389.3|12410.1|12398.1|12398.3|12386.3|149
1633013700000|2021-09-30 14:55:00|12401.9|12389.9|12371.8|12359.8|12406.2|12394.2|12367.4|12355.4|438
1633014000000|2021-09-30 15:00:00|12371.2|12359.2|12364.7|12352.7|12377.5|12365.5|12360.9|12348.9|188
1633014300000|2021-09-30 15:05:00|12364.8|12352.8|12375.7|12363.7|12377|12365|12341.7|12329.7|169
1633014600000|2021-09-30 15:10:00|12376.4|12364.4|12348|12336|12376.4|12364.4|12346.9|12334.9|185
1633014900000|2021-09-30 15:15:00|12347.4|12335.4|12359|12347|12362.6|12350.6|12344.4|12332.4|98
1633015200000|2021-09-30 15:20:00|12358.4|12346.4|12376.9|12364.9|12376.9|12364.9|12354.6|12342.6|61
1633015500000|2021-09-30 15:25:00|12377.5|12365.5|12371|12359|12391.3|12379.3|12367.9|12355.9|52
1633015800000|2021-09-30 15:30:00|12369.1|12357.1|12381.9|12369.9|12382.6|12370.6|12362.8|12350.8|120
1633016100000|2021-09-30 15:35:00|12380.6|12368.6|12365.4|12353.4|12380.6|12368.6|12359.1|12347.1|40
1633016400000|2021-09-30 15:40:00|12362.9|12350.9|12384.1|12372.1|12386.8|12374.8|12361.1|12349.1|81
1633016700000|2021-09-30 15:45:00|12383.5|12371.5|12381.6|12369.6|12386|12374|12378.6|12366.6|62
1633017000000|2021-09-30 15:50:00|12379.8|12367.8|12401.2|12389.2|12410.5|12398.5|12379.8|12367.8|87
1633017300000|2021-09-30 15:55:00|12400.7|12388.7|12372.2|12360.2|12411.2|12399.2|12372.2|12356.2|152
1633017600000|2021-09-30 16:00:00|12371|12359|12381.2|12369.2|12402.1|12388.6|12367.2|12351.8|74
1633017900000|2021-09-30 16:05:00|12381.1|12369.1|12388|12376|12388|12376|12371.2|12359.2|109
1633018200000|2021-09-30 16:10:00|12389.2|12377.2|12369.7|12357.7|12397.9|12385.9|12369.7|12357.7|77
1633018500000|2021-09-30 16:15:00|12369.1|12357.1|12355.9|12343.9|12379.7|12367.7|12353.4|12341.4|55
1633018800000|2021-09-30 16:20:00|12352.7|12340.7|12337.1|12325.1|12359.1|12347.1|12336.4|12324.4|149
1633019100000|2021-09-30 16:25:00|12338.9|12326.9|12345.9|12333.9|12354|12342|12334|12319.3|106
1633019400000|2021-09-30 16:30:00|12342.7|12330.7|12300.4|12288.4|12343.4|12331.4|12299.7|12287.7|172
1633019700000|2021-09-30 16:35:00|12303.6|12291.6|12311.8|12299.8|12331.4|12319.4|12301.1|12289.1|216
1633020000000|2021-09-30 16:40:00|12312.5|12300.5|12342.9|12330.9|12352.2|12340.2|12311.9|12299.9|152
1633020300000|2021-09-30 16:45:00|12342.2|12330.2|12343.7|12331.7|12356.3|12344.3|12331.6|12319.6|139
1633020600000|2021-09-30 16:50:00|12341.7|12329.7|12343.5|12331.5|12349.2|12337.2|12329.8|12317.8|104
1633020900000|2021-09-30 16:55:00|12345.3|12333.3|12337.3|12325.3|12345.3|12333.3|12328.4|12316.4|52
1633021200000|2021-09-30 17:00:00|12336|12324|12342|12330|12343.9|12331.9|12326|12314|103
1633021500000|2021-09-30 17:05:00|12342.7|12330.7|12356.1|12344.1|12366.7|12354.7|12337.7|12325.7|64
1633021800000|2021-09-30 17:10:00|12357.3|12345.3|12359.4|12347.4|12377|12365|12353.1|12341.1|73
1633022100000|2021-09-30 17:15:00|12355.2|12343.2|12361.5|12349.5|12366.5|12354.5|12352|12340|130
1633022400000|2021-09-30 17:20:00|12360.3|12348.3|12340.9|12328.9|12363.4|12351.4|12338.4|12326.4|33
1633022700000|2021-09-30 17:25:00|12342.7|12330.7|12335.1|12323.1|12345.9|12333.9|12327.5|12315.5|71
1633023000000|2021-09-30 17:30:00|12333.9|12321.9|12351.6|12339.6|12351.7|12339.7|12330.1|12318.1|75
1633023300000|2021-09-30 17:35:00|12348.5|12336.5|12363.7|12351.7|12363.7|12351.7|12346|12334|57
1633023600000|2021-09-30 17:40:00|12364.3|12352.3|12383.2|12371.2|12387.2|12375.2|12360|12348|121
1633023900000|2021-09-30 17:45:00|12382|12370|12354.2|12342.2|12384.5|12372.5|12351.8|12339.8|49
1633024200000|2021-09-30 17:50:00|12355.6|12343.6|12346.3|12334.3|12372.5|12360.5|12342.4|12330.4|66
1633024500000|2021-09-30 17:55:00|12346.9|12334.9|12341.3|12329.3|12358.6|12346.6|12325.7|12313.7|333
1633024800000|2021-09-30 18:00:00|12340.6|12328.6|12349.2|12337.2|12354.4|12341.4|12333.8|12321.8|451
1633025100000|2021-09-30 18:05:00|12348.5|12336.5|12348.5|12336.5|12348.5|12336.5|12348.5|12336.5|0
1633095000000|2021-10-01 13:30:00|12393.4|12381.4|12403.6|12391.6|12403.6|12391.6|12372.4|12360.4|457
1633095300000|2021-10-01 13:35:00|12402.9|12390.9|12428.1|12416.1|12430|12418|12400.6|12388.3|150
1633095600000|2021-10-01 13:40:00|12427.5|12415.5|12436.4|12424.4|12452.8|12437.5|12424.9|12411.8|127
1633095900000|2021-10-01 13:45:00|12436.3|12424.3|12418.1|12406.1|12450.7|12438.7|12415.6|12403.6|165
1633096200000|2021-10-01 13:50:00|12416.3|12404.3|12409.8|12397.8|12428.1|12416.1|12407.9|12395.9|87
1633096500000|2021-10-01 13:55:00|12411.1|12399.1|12400|12388|12411.1|12399.1|12396.8|12384.8|136
1633096800000|2021-10-01 14:00:00|12396.8|12384.8|12374.1|12362.1|12401.5|12389.5|12371.6|12359.6|203
1633097100000|2021-10-01 14:05:00|12371.6|12359.6|12361.1|12349.1|12374.1|12362.1|12359.1|12347.1|247
1633097400000|2021-10-01 14:10:00|12360.5|12348.5|12376.9|12364.9|12376.9|12364.9|12356.8|12344.8|79
1633097700000|2021-10-01 14:15:00|12377.4|12365.4|12380.1|12368.1|12389.7|12377.7|12377.4|12365.4|107
1633098000000|2021-10-01 14:20:00|12379.6|12367.6|12390.6|12378.6|12400.3|12387.7|12378.2|12366.2|69
1633098300000|2021-10-01 14:25:00|12390.7|12378.7|12396.3|12384.3|12402.2|12390.2|12387|12375|173
1633098600000|2021-10-01 14:30:00|12394.4|12382.4|12371.3|12359.3|12402.5|12390.5|12369.9|12357.9|53
1633098900000|2021-10-01 14:35:00|12371.6|12359.6|12370.1|12358.1|12372|12360|12365.6|12353.6|86
1633099200000|2021-10-01 14:40:00|12370.8|12358.8|12370|12358|12371.5|12359.5|12364.5|12352.5|79
1633099500000|2021-10-01 14:45:00|12368.7|12356.7|12367.6|12355.6|12377.1|12365.1|12365.1|12353.1|27
1633099800000|2021-10-01 14:50:00|12367|12355|12373.7|12361.7|12373.7|12361.7|12364|12352|41
1633100100000|2021-10-01 14:55:00|12375.6|12363.6|12378.8|12366.8|12390.2|12378.2|12374.4|12362.4|37
1633100400000|2021-10-01 15:00:00|12379.5|12367.5|12378.3|12366.3|12387.2|12375.2|12372|12360|29
1633100700000|2021-10-01 15:05:00|12378.9|12366.9|12358.5|12346.5|12379.4|12367.4|12358.5|12346.5|13
1633101000000|2021-10-01 15:10:00|12359.2|12347.2|12371.4|12359.4|12373.9|12361.9|12356.4|12344.4|92
1633101300000|2021-10-01 15:15:00|12372|12360|12383.9|12371.9|12387.8|12375.8|12368.4|12354.2|96
1633101600000|2021-10-01 15:20:00|12382.7|12370.7|12367.3|12355.3|12383.9|12371.9|12367.3|12355.3|59
1633101900000|2021-10-01 15:25:00|12367.9|12355.9|12371.6|12359.6|12372.3|12360.3|12364.7|12352.7|40
1633102200000|2021-10-01 15:30:00|12369.8|12357.8|12363.5|12351.5|12371.6|12359.6|12355.7|12343.7|41
1633102500000|2021-10-01 15:35:00|12362.9|12350.9|12361.8|12349.8|12365.4|12353.4|12353.9|12341.9|50
1633102800000|2021-10-01 15:40:00|12361.3|12349.3|12355.5|12343.5|12362|12350|12354.9|12342.9|30
1633103100000|2021-10-01 15:45:00|12354.1|12342.1|12354.7|12342.7|12357.4|12345.4|12348.3|12336.3|69
1633103400000|2021-10-01 15:50:00|12355.4|12343.4|12365|12353|12366.9|12354.9|12352.7|12340.7|105
1633103700000|2021-10-01 15:55:00|12362.2|12350.2|12352.5|12340.5|12362.2|12350.2|12344.7|12332.7|65
1633104000000|2021-10-01 16:00:00|12353.8|12341.8|12341.9|12329.9|12353.8|12341.8|12341.2|12329.2|140
1633104300000|2021-10-01 16:05:00|12342.6|12330.6|12343.4|12331.4|12345.3|12333.3|12338.4|12326.4|87
1633104600000|2021-10-01 16:10:00|12342.7|12330.7|12349.6|12337.6|12350.4|12338.4|12341.5|12329.5|80
1633104900000|2021-10-01 16:15:00|12350.1|12338.1|12350.1|12338.1|12353.2|12341.2|12345.7|12333.7|52
1633105200000|2021-10-01 16:20:00|12349.6|12337.6|12343.6|12331.6|12349.6|12337.6|12338.2|12326.2|55
1633105500000|2021-10-01 16:25:00|12342.4|12330.4|12345.2|12333.2|12345.2|12333.2|12339.1|12327.1|41
1633105800000|2021-10-01 16:30:00|12344.1|12332.1|12342.2|12330.2|12345.2|12333.2|12340.2|12328.2|36
1633106100000|2021-10-01 16:35:00|12341.5|12329.5|12336.4|12324.4|12342.7|12330.7|12334.4|12322.4|23
1633106400000|2021-10-01 16:40:00|12334.4|12322.4|12333.1|12321.1|12339.7|12327.7|12333.1|12321.1|61
1633106700000|2021-10-01 16:45:00|12333.8|12321.8|12339.9|12327.9|12342.9|12330.9|12333.8|12321.8|58
1633107000000|2021-10-01 16:50:00|12341.1|12329.1|12335.1|12323.1|12345.6|12333.6|12333.7|12321.7|10
1633107300000|2021-10-01 16:55:00|12336.5|12324.5|12354.7|12342.7|12362.8|12349|12335.8|12323.8|53
1633107600000|2021-10-01 17:00:00|12356.7|12336.7|12346.2|12334.2|12356.7|12340.7|12342.6|12330.3|39
1633107900000|2021-10-01 17:05:00|12346.9|12334.9|12353.2|12341.2|12355.1|12343.1|12345.7|12333.7|30
1633108200000|2021-10-01 17:10:00|12352.6|12340.6|12352.9|12340.9|12357.2|12345.2|12347.9|12335.9|29
1633108500000|2021-10-01 17:15:00|12354.3|12342.3|12349.1|12337.1|12354.3|12342.3|12345.2|12333.2|46
1633108800000|2021-10-01 17:20:00|12347.7|12335.7|12346.9|12334.9|12353.8|12341.8|12345.2|12333.2|35
1633109100000|2021-10-01 17:25:00|12350.8|12338.8|12355.7|12343.7|12359.7|12347.7|12350.8|12338.8|38
1633109400000|2021-10-01 17:30:00|12356.2|12344.2|12353.6|12341.6|12360.3|12348.3|12351.7|12339.7|87
1633109700000|2021-10-01 17:35:00|12352.2|12340.2|12346.7|12334.7|12353.6|12341.6|12344.8|12332.8|21
1633110000000|2021-10-01 17:40:00|12346.1|12334.1|12346.2|12334.2|12348.1|12336.1|12342|12330|100
1633110300000|2021-10-01 17:45:00|12347.6|12335.6|12338.3|12326.3|12351.5|12339.5|12337|12325|110
1633110600000|2021-10-01 17:50:00|12337|12325|12306.5|12294.5|12337.7|12325.7|12305.1|12293.1|234
1633110900000|2021-10-01 17:55:00|12304.8|12292.8|12312.9|12300.9|12325.7|12313.7|12302.9|12290.9|280
1633111200000|2021-10-01 18:00:00|12311.5|12299.5|12308.8|12296.8|12318.1|12306.1|12305.7|12293.7|407
1633354200000|2021-10-04 13:30:00|12377.6|12365.6|12407.5|12395.5|12432|12420|12377.3|12365.3|271
1633354500000|2021-10-04 13:35:00|12407|12395|12407|12395|12420.3|12405.8|12404.5|12391.3|30
1633354800000|2021-10-04 13:40:00|12406.5|12394.5|12392|12380|12412.5|12397|12389.3|12369.3|73
1633355100000|2021-10-04 13:45:00|12390.5|12378.5|12376.8|12364.8|12392.3|12378.5|12376.8|12361.6|69
1633355400000|2021-10-04 13:50:00|12376.1|12364.1|12370.9|12358.9|12386.4|12372.6|12369.9|12357.9|94
1633355700000|2021-10-04 13:55:00|12375.4|12355.4|12379.9|12367.9|12387.9|12375.9|12370.9|12355.4|54
1633356000000|2021-10-04 14:00:00|12379.1|12367.1|12378.4|12366.4|12381.7|12369.7|12369.9|12356.2|103
1633356300000|2021-10-04 14:05:00|12376.2|12364.2|12381.5|12369.5|12386.2|12374.2|12370.7|12358.7|71
1633356600000|2021-10-04 14:10:00|12382|12370|12409.3|12397.3|12409.3|12397.3|12379|12364.5|143
1633356900000|2021-10-04 14:15:00|12408.8|12396.8|12427.9|12415.9|12427.9|12415.9|12404.8|12392.8|63
1633357200000|2021-10-04 14:20:00|12429.9|12417.9|12445.2|12433.2|12450.9|12438.9|12429.4|12417.4|174
1633357500000|2021-10-04 14:25:00|12446.4|12434.4|12463|12443|12470|12454|12446.4|12431.2|88
1633357800000|2021-10-04 14:30:00|12462.2|12442.2|12467.8|12447.8|12482.5|12470.5|12457.7|12442.2|110
1633358100000|2021-10-04 14:35:00|12469|12449|12478|12466|12484|12472|12466.8|12449|73
1633358400000|2021-10-04 14:40:00|12480.1|12468.1|12477.1|12465.1|12494.1|12481.6|12475.5|12460|40
1633358700000|2021-10-04 14:45:00|12478.1|12466.1|12487.1|12475.1|12487.6|12475.6|12472.1|12455.6|27
1633359000000|2021-10-04 14:50:00|12487.6|12475.6|12477.4|12465.4|12497.2|12481.7|12473.7|12458.7|37
1633359300000|2021-10-04 14:55:00|12476.7|12464.7|12486|12474|12492.7|12480.7|12476.7|12464.7|30
1633359600000|2021-10-04 15:00:00|12485.2|12473.2|12466.2|12454.2|12485.2|12473.2|12466.2|12454.2|53
1633359900000|2021-10-04 15:05:00|12466.7|12454.7|12487.8|12475.8|12496.5|12479.3|12464.7|12452.7|76
1633360200000|2021-10-04 15:10:00|12487.3|12475.3|12508.8|12496.8|12510.8|12498.8|12484.5|12472.5|106
1633360500000|2021-10-04 15:15:00|12508.1|12496.1|12513.9|12501.9|12516.4|12504.4|12502.3|12490.3|21
1633360800000|2021-10-04 15:20:00|12512.3|12500.3|12534.9|12522.9|12543.6|12530.9|12508.6|12496.6|93
1633361100000|2021-10-04 15:25:00|12535.6|12523.6|12563.4|12551.4|12581.2|12568.4|12535.6|12523.6|72
1633361400000|2021-10-04 15:30:00|12565.4|12553.4|12573.7|12561.7|12576|12564|12563.4|12547.9|75
1633361700000|2021-10-04 15:35:00|12574.2|12562.2|12556.5|12544.5|12575|12563|12555|12543|109
1633362000000|2021-10-04 15:40:00|12557|12545|12555.6|12543.6|12567.6|12553.3|12554.3|12538.1|20
1633362300000|2021-10-04 15:45:00|12556.1|12544.1|12541.6|12529.6|12562.8|12549.6|12539.6|12526.1|41
1633362600000|2021-10-04 15:50:00|12542.1|12530.1|12547.6|12535.6|12558.6|12543.6|12540.3|12528.3|33
1633362900000|2021-10-04 15:55:00|12547.1|12535.1|12549.6|12537.6|12554.4|12539.6|12545.1|12533.1|13
1633363200000|2021-10-04 16:00:00|12551.1|12539.1|12553.6|12533.6|12560.7|12548.7|12549.1|12533.6|28
1633363500000|2021-10-04 16:05:00|12548.6|12536.6|12570.4|12550.4|12570.9|12557.1|12546.6|12534.6|55
1633363800000|2021-10-04 16:10:00|12569.7|12549.7|12575.2|12563.2|12575.2|12563.2|12565.7|12549.2|59
1633364100000|2021-10-04 16:15:00|12575.9|12563.9|12597|12585|12599.3|12587.3|12575.9|12555.7|51
1633364400000|2021-10-04 16:20:00|12596.3|12584.3|12603.8|12591.8|12603.8|12591.8|12594.3|12579.3|68
1633364700000|2021-10-04 16:25:00|12605.4|12593.4|12600.6|12580.6|12640.4|12627.9|12599.3|12574.3|136
1633365000000|2021-10-04 16:30:00|12601.3|12581.3|12618.4|12606.4|12626.6|12610.1|12601.3|12577.1|42
1633365300000|2021-10-04 16:35:00|12623.4|12603.4|12607.1|12595.1|12623.4|12605.9|12605.1|12593.1|57
1633365600000|2021-10-04 16:40:00|12605.8|12593.8|12611.7|12599.7|12618.9|12600.6|12603.3|12590.3|10
1633365900000|2021-10-04 16:45:00|12610.9|12598.9|12616.4|12604.4|12619.4|12605.9|12610.6|12590.9|38
1633366200000|2021-10-04 16:50:00|12618.7|12606.7|12604.2|12592.2|12621|12609|12598.9|12585.1|41
1633366500000|2021-10-04 16:55:00|12602.9|12590.9|12578.6|12566.6|12606.7|12592.4|12573.8|12561.8|101
1633366800000|2021-10-04 17:00:00|12579.4|12567.4|12600.3|12588.3|12604.5|12588.3|12574.9|12559.4|85
1633367100000|2021-10-04 17:05:00|12601|12589|12576.8|12564.8|12603|12590|12576.8|12564.2|45
1633367400000|2021-10-04 17:10:00|12577.5|12565.5|12593.3|12573.3|12600.8|12579.6|12576.3|12560.7|40
1633367700000|2021-10-04 17:15:00|12592.5|12572.5|12588.1|12576.1|12600.8|12583|12585|12568|51
1633368000000|2021-10-04 17:20:00|12588.9|12576.9|12587.6|12567.6|12601.6|12581.1|12585.1|12567.6|68
1633368300000|2021-10-04 17:25:00|12585.6|12565.6|12586.7|12574.7|12595.6|12578.7|12583.4|12565.6|39
1633368600000|2021-10-04 17:30:00|12585.5|12573.5|12593.8|12581.8|12603.3|12588.8|12583.5|12571.5|56
1633368900000|2021-10-04 17:35:00|12592.6|12580.6|12600.1|12580.1|12609.6|12593.8|12592.1|12579.1|71
1633369200000|2021-10-04 17:40:00|12595.6|12583.6|12570.4|12558.4|12597.1|12583.6|12567.3|12552.6|89
1633369500000|2021-10-04 17:45:00|12575.6|12555.6|12584.2|12572.2|12587.4|12575.4|12572.9|12555.6|45
1633369800000|2021-10-04 17:50:00|12583.4|12571.4|12578.8|12558.8|12595.9|12575.3|12575.3|12558.8|79
1633370100000|2021-10-04 17:55:00|12579.6|12559.6|12604.3|12592.3|12604.3|12592.3|12573.7|12557.8|132
1633370400000|2021-10-04 18:00:00|12604.8|12592.8|12633.5|12603.5|12633.5|12620.2|12604.8|12592.8|163
1633440600000|2021-10-05 13:30:00|12616.2|12604.2|12579.8|12567.8|12624.3|12609.9|12577|12565|204
1633440900000|2021-10-05 13:35:00|12578.5|12566.5|12599|12587|12616.5|12600.5|12574.9|12562.9|54
1633441200000|2021-10-05 13:40:00|12598.2|12586.2|12613.6|12601.6|12617.1|12603|12595.7|12583.7|56
1633441500000|2021-10-05 13:45:00|12612.8|12600.8|12631.7|12619.7|12633.2|12621.2|12612.8|12600.8|114
1633441800000|2021-10-05 13:50:00|12632.9|12620.9|12629.7|12617.7|12636|12624|12619.6|12607.6|26
1633442100000|2021-10-05 13:55:00|12628.9|12616.9|12619.1|12607.1|12633.7|12621.7|12617.3|12605.3|16
1633442400000|2021-10-05 14:00:00|12621.5|12609.5|12649.5|12637.5|12650|12638|12621.5|12609.5|143
1633442700000|2021-10-05 14:05:00|12650|12638|12642.4|12630.4|12657.8|12645.8|12637.3|12625.3|90
1633443000000|2021-10-05 14:10:00|12643.2|12631.2|12665.7|12653.7|12667.2|12655.2|12643.2|12631.2|83
1633443300000|2021-10-05 14:15:00|12663.2|12651.2|12665.1|12653.1|12675.8|12662.1|12662.1|12646|40
1633443600000|2021-10-05 14:20:00|12665.9|12653.9|12650|12638|12669.6|12657.6|12643.9|12629.9|50
1633443900000|2021-10-05 14:25:00|12647|12635|12637.8|12617.8|12654.6|12640|12632.9|12617.8|39
1633444200000|2021-10-05 14:30:00|12631.8|12619.8|12622.2|12610.2|12643.4|12625.2|12621.7|12609.7|39
1633444500000|2021-10-05 14:35:00|12623.7|12611.7|12644.9|12632.9|12644.9|12632.9|12622.2|12610.2|43
1633444800000|2021-10-05 14:40:00|12642.6|12630.6|12631.8|12619.8|12656.8|12644.8|12631.8|12619.8|28
1633445100000|2021-10-05 14:45:00|12630.6|12618.6|12608.8|12596.8|12631.5|12619.5|12604.8|12592.8|41
1633445400000|2021-10-05 14:50:00|12608.4|12596.4|12626.5|12606.5|12628.5|12608.5|12600.1|12586.6|18
1633445700000|2021-10-05 14:55:00|12626.9|12606.9|12629|12609|12632.6|12612.6|12622.7|12602.7|0
1633446000000|2021-10-05 15:00:00|12629.8|12609.8|12631.1|12619.1|12633.4|12621.4|12620.2|12608.2|4
1633446300000|2021-10-05 15:05:00|12628.8|12616.8|12633.5|12621.5|12635.5|12623.5|12628.8|12616.8|3
1633446600000|2021-10-05 15:10:00|12634.2|12622.2|12639.9|12627.9|12641.1|12629.1|12630.4|12618.4|15
1633446900000|2021-10-05 15:15:00|12639.1|12627.1|12634.9|12622.9|12639.6|12627.6|12633.4|12621.4|32
1633447200000|2021-10-05 15:20:00|12638.8|12626.8|12642.3|12630.3|12644.6|12632.6|12638.8|12626.8|14
1633447500000|2021-10-05 15:25:00|12640|12628|12625.8|12613.8|12643.1|12631.1|12624.2|12612.2|13
1633447800000|2021-10-05 15:30:00|12625.3|12613.3|12627.6|12615.6|12636.9|12623.4|12622.2|12610.2|25
1633448100000|2021-10-05 15:35:00|12626.3|12614.3|12627.9|12615.9|12636.6|12620.7|12626.3|12611.7|41
1633448400000|2021-10-05 15:40:00|12628.4|12616.4|12631.1|12619.1|12633.7|12621.7|12623.7|12609.4|35
1633448700000|2021-10-05 15:45:00|12630.6|12618.6|12626.9|12614.9|12636.9|12619.4|12624.4|12612.4|21
1633449000000|2021-10-05 15:50:00|12628.1|12616.1|12618.5|12606.5|12632|12617.2|12616.4|12604.4|30
1633449300000|2021-10-05 15:55:00|12617.7|12605.7|12609.4|12597.4|12617.9|12605.7|12607.4|12595.4|40
1633449600000|2021-10-05 16:00:00|12611.5|12599.5|12617.9|12605.9|12627.5|12611|12611.5|12599.5|28
1633449900000|2021-10-05 16:05:00|12619.1|12607.1|12620.1|12608.1|12621.2|12609.2|12614.9|12602.9|3
1633450200000|2021-10-05 16:10:00|12621.7|12609.7|12635.7|12623.7|12640.3|12628.3|12621.7|12609.7|3
1633450500000|2021-10-05 16:15:00|12634.2|12622.2|12653.1|12641.1|12656.4|12644.4|12632.5|12620.5|13
1633450800000|2021-10-05 16:20:00|12651.9|12639.9|12658.9|12646.9|12663.7|12651.7|12651.5|12639.5|5
1633451100000|2021-10-05 16:25:00|12657.4|12645.4|12658|12646|12663|12651|12656.9|12640.9|3
1633451400000|2021-10-05 16:30:00|12657.2|12645.2|12643.7|12631.7|12658|12646|12642.9|12630.9|1
1633451700000|2021-10-05 16:35:00|12643.2|12631.2|12644.9|12624.9|12652.4|12631.2|12635.1|12620.6|13
1633452000000|2021-10-05 16:40:00|12643.3|12623.3|12652.8|12640.8|12657.4|12643|12639.5|12623.3|33
1633452300000|2021-10-05 16:45:00|12653.3|12641.3|12656.9|12644.9|12657.4|12645.4|12648.8|12636.8|13
1633452600000|2021-10-05 16:50:00|12657.4|12645.4|12671|12659|12671.7|12659.7|12657|12640.6|47
1633452900000|2021-10-05 16:55:00|12671.7|12659.7|12669.7|12657.7|12671.7|12659.7|12664.1|12644.1|23
1633453200000|2021-10-05 17:00:00|12668.2|12656.2|12662.1|12632.1|12670.5|12656.2|12643.7|12623.8|10
1633453500000|2021-10-05 17:05:00|12662.5|12632.5|12644.4|12632.4|12663.3|12640.8|12642.2|12625.9|7
1633453800000|2021-10-05 17:10:00|12644.8|12632.8|12638.6|12626.6|12648.7|12634.4|12637.4|12625.4|8
1633454100000|2021-10-05 17:15:00|12638.1|12626.1|12638.2|12626.2|12649|12632.9|12633.2|12621.2|18
1633454400000|2021-10-05 17:20:00|12636.9|12624.9|12632.7|12620.7|12638.9|12624.9|12627.9|12615.9|42
1633454700000|2021-10-05 17:25:00|12634|12622|12641.5|12629.5|12643.5|12631.5|12629.9|12617.9|9
1633455000000|2021-10-05 17:30:00|12644.3|12624.3|12643.5|12623.5|12645.1|12633.1|12639.5|12619.5|10
1633455300000|2021-10-05 17:35:00|12642|12622|12641.4|12621.4|12644.2|12623.3|12630.8|12614.2|24
1633455600000|2021-10-05 17:40:00|12640.6|12620.6|12639.8|12619.8|12641.1|12626|12627.8|12612.3|16
1633455900000|2021-10-05 17:45:00|12634.6|12622.6|12616.7|12604.7|12642.3|12623.4|12614.6|12602.6|49
1633456200000|2021-10-05 17:50:00|12618.7|12606.7|12616.5|12596.5|12624|12612|12607.2|12594|33
1633456500000|2021-10-05 17:55:00|12617.6|12597.6|12597.6|12585.6|12619.4|12597.6|12590|12578|192
1633456800000|2021-10-05 18:00:00|12596.1|12584.1|12609.6|12579.6|12609.6|12588.6|12592.5|12577|36
1633457100000|2021-10-05 18:05:00|12608.9|12578.9|12608.9|12578.9|12608.9|12578.9|12608.9|12578.9|0
1633527000000|2021-10-06 13:30:00|12611.7|12599.7|12612.7|12592.7|12612.7|12599.7|12559.1|12543.6|183
1633527300000|2021-10-06 13:35:00|12613.5|12593.5|12583.1|12571.1|12618.2|12601.8|12577.7|12565.7|94
1633527600000|2021-10-06 13:40:00|12583.5|12571.5|12624|12612|12626.5|12614.5|12583.4|12571.2|45
1633527900000|2021-10-06 13:45:00|12623.2|12611.2|12621|12601|12624.1|12612.1|12611.5|12599.4|52
1633528200000|2021-10-06 13:50:00|12617.5|12605.5|12639.1|12627.1|12649.1|12634.9|12610.4|12598.4|59
1633528500000|2021-10-06 13:55:00|12639.5|12627.5|12642.1|12630.1|12648.4|12634.6|12632.3|12616.4|52
1633528800000|2021-10-06 14:00:00|12641.3|12629.3|12638.3|12626.3|12642.1|12630.1|12624.4|12611.2|46
1633529100000|2021-10-06 14:05:00|12637.9|12625.9|12685.2|12673.2|12685.2|12673.2|12637.9|12625.9|149
1633529400000|2021-10-06 14:10:00|12686.8|12674.8|12684.2|12672.2|12696.6|12684.6|12679|12661.7|182
1633529700000|2021-10-06 14:15:00|12683.4|12671.4|12660.1|12648.1|12683.4|12671.4|12659.8|12645|112
1633530000000|2021-10-06 14:20:00|12658.5|12646.5|12679.6|12667.6|12681.5|12667.6|12653.2|12641.2|21
1633530300000|2021-10-06 14:25:00|12680.4|12668.4|12685.2|12673.2|12694.1|12679.7|12668.9|12655|16
1633530600000|2021-10-06 14:30:00|12688.8|12668.8|12692.6|12672.6|12700.4|12688.4|12682.8|12665.9|59
1633530900000|2021-10-06 14:35:00|12694.7|12674.7|12696.7|12684.7|12700.3|12688.3|12687.2|12669.3|51
1633531200000|2021-10-06 14:40:00|12696.3|12684.3|12689.5|12677.5|12697.2|12685.2|12680.1|12664.6|45
1633531500000|2021-10-06 14:45:00|12690.4|12678.4|12671|12659|12692|12680|12670.2|12658.2|63
1633531800000|2021-10-06 14:50:00|12669.7|12657.7|12684.7|12672.7|12688.8|12676.8|12669.7|12657|110
1633532100000|2021-10-06 14:55:00|12685.2|12673.2|12678.9|12666.9|12687.9|12675.9|12678.9|12666.9|112
1633532400000|2021-10-06 15:00:00|12679.7|12667.7|12687.8|12667.8|12691.1|12672.6|12670.4|12658.4|50
1633532700000|2021-10-06 15:05:00|12689.1|12669.1|12681.6|12669.6|12689.1|12673.9|12668|12656|7
1633533000000|2021-10-06 15:10:00|12682|12670|12666.7|12654.7|12684.9|12672.9|12666.7|12647.9|14
1633533300000|2021-10-06 15:15:00|12668.3|12656.3|12676.5|12664.5|12678.3|12666.3|12666.5|12653.9|44
1633533600000|2021-10-06 15:20:00|12675.2|12663.2|12680.1|12668.1|12684|12672|12675.2|12660.2|50
1633533900000|2021-10-06 15:25:00|12679.3|12667.3|12685.7|12673.7|12693.5|12678|12677.2|12664|51
1633534200000|2021-10-06 15:30:00|12683.6|12671.6|12680.2|12668.2|12686.4|12671.6|12676.2|12664.2|66
1633534500000|2021-10-06 15:35:00|12680.7|12668.7|12690.9|12678.9|12690.9|12678.9|12680.7|12668.7|16
1633534800000|2021-10-06 15:40:00|12694.6|12682.6|12700.2|12688.2|12705.7|12693.7|12692.6|12680.6|107
1633535100000|2021-10-06 15:45:00|12698.2|12686.2|12699.3|12687.3|12703.5|12688.5|12691.2|12676|30
1633535400000|2021-10-06 15:50:00|12698.5|12686.5|12697.4|12685.4|12702.6|12690.6|12694.5|12682.5|27
1633535700000|2021-10-06 15:55:00|12697.8|12685.8|12689.8|12677.8|12698.3|12686.3|12679.9|12666.3|88
1633536000000|2021-10-06 16:00:00|12691.4|12679.4|12696.4|12684.4|12696.7|12684.7|12691.4|12679.4|21
1633536300000|2021-10-06 16:05:00|12695.5|12683.5|12695.4|12683.4|12700.4|12688.4|12692.9|12680.9|35
1633536600000|2021-10-06 16:10:00|12695.9|12683.9|12681.2|12669.2|12696.3|12684.3|12675.7|12663.5|22
1633536900000|2021-10-06 16:15:00|12679.9|12667.9|12681.4|12661.4|12688.6|12676.6|12667.9|12651|23
1633537200000|2021-10-06 16:20:00|12682.6|12662.6|12689.7|12669.7|12690.1|12671.6|12675.7|12655.7|2
1633537500000|2021-10-06 16:25:00|12690.5|12670.5|12687.3|12667.3|12690.9|12676.6|12677.6|12655.3|14
1633537800000|2021-10-06 16:30:00|12686.5|12666.5|12678.3|12658.3|12687.4|12672.3|12667.3|12655.3|9
1633538100000|2021-10-06 16:35:00|12679.1|12659.1|12664.2|12644.2|12680.4|12661.9|12661.4|12644.2|7
1633538400000|2021-10-06 16:40:00|12658.9|12646.9|12671.8|12659.8|12674.5|12660.1|12658.9|12643.4|13
1633538700000|2021-10-06 16:45:00|12672.6|12660.6|12669.7|12657.7|12672.6|12660.6|12666.9|12649.6|2
1633539000000|2021-10-06 16:50:00|12670.5|12658.5|12669.6|12657.6|12679.1|12667.1|12668.7|12653.1|10
1633539300000|2021-10-06 16:55:00|12670.4|12658.4|12676.3|12664.3|12679.5|12667.5|12670.4|12658.4|7
1633539600000|2021-10-06 17:00:00|12676.8|12664.8|12662.3|12650.3|12678.4|12666.4|12661.8|12649.8|10
1633539900000|2021-10-06 17:05:00|12660.2|12648.2|12666.8|12654.8|12669.8|12657.8|12659.8|12647.8|3
1633540200000|2021-10-06 17:10:00|12665.6|12653.6|12664.4|12652.4|12665.6|12653.6|12657.7|12645.7|5
1633540500000|2021-10-06 17:15:00|12664.8|12652.8|12666.1|12654.1|12672.1|12656.6|12664|12652|0
1633540800000|2021-10-06 17:20:00|12665.3|12653.3|12666.1|12654.1|12675.6|12662.4|12664.6|12652.6|24
1633541100000|2021-10-06 17:25:00|12664.9|12652.9|12663.2|12651.2|12669.8|12654.1|12660.3|12648.3|5
1633541400000|2021-10-06 17:30:00|12664.4|12652.4|12663.8|12651.8|12669.9|12657.9|12660.3|12648.3|14
1633541700000|2021-10-06 17:35:00|12666.3|12654.3|12680.4|12668.4|12680.8|12668.8|12666.3|12654.3|12
1633542000000|2021-10-06 17:40:00|12680.8|12668.8|12681.3|12669.3|12687.9|12675.9|12676.3|12660.8|5
1633542300000|2021-10-06 17:45:00|12681.8|12669.8|12676.8|12664.8|12687|12673.9|12676.3|12664.3|10
1633542600000|2021-10-06 17:50:00|12678|12666|12680.6|12668.6|12688.8|12676.8|12678|12666|11
1633542900000|2021-10-06 17:55:00|12681|12669|12673.4|12661.4|12681.8|12669.8|12664.3|12652.3|44
1633543200000|2021-10-06 18:00:00|12674.2|12662.2|12674.6|12662.6|12680.8|12668.8|12668.4|12656.1|109
1633613400000|2021-10-07 13:30:00|12697.9|12685.9|12665.3|12653.3|12697.9|12685.9|12660.7|12648.7|110
1633613700000|2021-10-07 13:35:00|12665.7|12653.7|12706.5|12694.5|12714.3|12702.3|12665.7|12653.7|70
1633614000000|2021-10-07 13:40:00|12707.4|12695.4|12735.2|12723.2|12743.3|12725.1|12698.7|12686.7|142
1633614300000|2021-10-07 13:45:00|12733.5|12721.5|12727.3|12715.3|12741.8|12729.8|12727.3|12715.3|36
1633614600000|2021-10-07 13:50:00|12726.9|12714.9|12737.3|12725.3|12741.8|12729.8|12721.1|12709.1|22
1633614900000|2021-10-07 13:55:00|12736.1|12724.1|12739.4|12727.4|12739.8|12727.8|12722.8|12710.8|29
1633615200000|2021-10-07 14:00:00|12737.8|12725.8|12755|12743|12763.2|12751.2|12737.3|12725.3|125
1633615500000|2021-10-07 14:05:00|12755.4|12743.4|12780.3|12768.3|12791.2|12772.1|12755.4|12739|45
1633615800000|2021-10-07 14:10:00|12781.6|12769.6|12775.1|12763.1|12790.1|12776.2|12773.7|12759|55
1633616100000|2021-10-07 14:15:00|12777.6|12765.6|12799.6|12787.6|12808.5|12794.6|12777.6|12765.6|94
1633616400000|2021-10-07 14:20:00|12800.4|12788.4|12796.1|12776.1|12807.7|12792.5|12793.2|12776|74
1633616700000|2021-10-07 14:25:00|12794.4|12774.4|12813.3|12801.3|12813.3|12801.3|12792.9|12774.4|65
1633617000000|2021-10-07 14:30:00|12812|12800|12819|12799|12825.7|12813.7|12810|12798|84
1633617300000|2021-10-07 14:35:00|12817.3|12797.3|12796.1|12776.1|12817.3|12797.3|12795.5|12776.1|14
1633617600000|2021-10-07 14:40:00|12797|12777|12801.2|12789.2|12811.5|12799.2|12797|12777|49
1633617900000|2021-10-07 14:45:00|12802.5|12790.5|12786.8|12774.8|12808.7|12796.7|12786.8|12774.8|22
1633618200000|2021-10-07 14:50:00|12787.2|12775.2|12787.7|12775.7|12806.1|12792.6|12785.6|12773.6|3
1633618500000|2021-10-07 14:55:00|12787.2|12775.2|12782.3|12770.3|12790.5|12778.5|12780.2|12768.2|16
1633618800000|2021-10-07 15:00:00|12781.4|12769.4|12786.4|12766.4|12797.1|12781.5|12775.7|12763.7|20
1633619100000|2021-10-07 15:05:00|12785.6|12765.6|12775.7|12755.7|12786.4|12769.2|12770|12755.7|20
1633619400000|2021-10-07 15:10:00|12774.9|12754.9|12777.1|12765.1|12780.6|12765.1|12768|12754.1|2
1633619700000|2021-10-07 15:15:00|12778.7|12766.7|12784.8|12764.8|12787.8|12775.8|12777.1|12763.1|2
1633620000000|2021-10-07 15:20:00|12785.6|12765.6|12778.2|12758.2|12785.6|12772.9|12774.1|12754.1|0
1633620300000|2021-10-07 15:25:00|12779.9|12759.9|12790|12778|12790|12778|12777.9|12759.9|6
1633620600000|2021-10-07 15:30:00|12788.7|12776.7|12789.6|12777.6|12794.1|12782.1|12787.1|12775.1|4
1633620900000|2021-10-07 15:35:00|12786.3|12774.3|12786.3|12774.3|12791.1|12776|12783.1|12764.1|14
1633621200000|2021-10-07 15:40:00|12786.7|12774.7|12799.5|12779.5|12802.8|12789.3|12784.2|12772.2|22
1633621500000|2021-10-07 15:45:00|12796.7|12784.7|12796.6|12776.6|12803.4|12791.4|12788.5|12771.6|10
1633621800000|2021-10-07 15:50:00|12795.4|12775.4|12792.6|12780.6|12796.6|12782.7|12788.1|12772.9|5
1633622100000|2021-10-07 15:55:00|12796.7|12776.7|12797.5|12777.5|12797.5|12782.7|12788.9|12774.6|6
1633622400000|2021-10-07 16:00:00|12794.8|12782.8|12815|12803|12815|12803|12794.8|12782.8|11
1633622700000|2021-10-07 16:05:00|12815.9|12803.9|12801|12789|12817.5|12805.5|12794.8|12780.4|29
1633623000000|2021-10-07 16:10:00|12801.4|12789.4|12791.9|12779.9|12801.4|12789.4|12787.3|12775.3|36
1633623300000|2021-10-07 16:15:00|12792.3|12780.3|12807.2|12795.2|12807.2|12795.2|12792.3|12780.3|38
1633623600000|2021-10-07 16:20:00|12809.7|12797.7|12809.7|12797.7|12811.4|12799.4|12806|12794|13
1633623900000|2021-10-07 16:25:00|12810.6|12798.6|12815.2|12803.2|12820.6|12808.6|12810.6|12798.6|45
1633624200000|2021-10-07 16:30:00|12811.9|12799.9|12805.4|12793.4|12818.9|12806.9|12804.5|12792.5|30
1633624500000|2021-10-07 16:35:00|12806.2|12794.2|12807.7|12787.7|12810.6|12798.3|12801.6|12785.6|56
1633624800000|2021-10-07 16:40:00|12806.9|12786.9|12809.9|12797.9|12814.1|12802.1|12802.4|12786.9|7
1633625100000|2021-10-07 16:45:00|12810.4|12798.4|12816.5|12804.5|12816.5|12804.5|12807.9|12795.9|9
1633625400000|2021-10-07 16:50:00|12815.7|12803.7|12816.5|12804.5|12816.5|12804.5|12814.9|12802.9|21
1633625700000|2021-10-07 16:55:00|12815.7|12803.7|12814.2|12802.2|12821.6|12809.6|12812.5|12800.5|33
1633626000000|2021-10-07 17:00:00|12812.5|12800.5|12824.5|12812.5|12826.6|12814.6|12812.5|12800.5|23
1633626300000|2021-10-07 17:05:00|12822.9|12810.9|12829.2|12817.2|12832.3|12819.7|12822.9|12810.9|128
1633626600000|2021-10-07 17:10:00|12827.1|12815.1|12820.1|12808.1|12831.7|12819.7|12820.1|12806.6|100
1633626900000|2021-10-07 17:15:00|12820.5|12808.5|12831|12819|12836|12824|12820.5|12806.6|86
1633627200000|2021-10-07 17:20:00|12830.2|12818.2|12822.8|12810.8|12833.4|12819|12822.4|12809.6|38
1633627500000|2021-10-07 17:25:00|12829.2|12799.2|12823.1|12803.1|12829.2|12812.1|12818.2|12797.2|57
1633627800000|2021-10-07 17:30:00|12823.9|12803.9|12829.9|12817.9|12831.5|12819.5|12820|12803.5|53
1633628100000|2021-10-07 17:35:00|12830.3|12818.3|12832|12820|12837.7|12824.2|12829.9|12814.7|76
1633628400000|2021-10-07 17:40:00|12833.7|12821.7|12824.1|12812.1|12835.7|12823.7|12821.5|12809.5|15
1633628700000|2021-10-07 17:45:00|12822.8|12810.8|12825.7|12813.7|12829.8|12813.8|12820.8|12805.6|43
1633629000000|2021-10-07 17:50:00|12826.5|12814.5|12837.4|12825.4|12837.4|12825.4|12826.5|12813.1|27
1633629300000|2021-10-07 17:55:00|12835.3|12823.3|12850.3|12838.3|12860.7|12848.7|12835.3|12823.3|144
1633629600000|2021-10-07 18:00:00|12851.2|12839.2|12847.5|12835.5|12859|12847|12842.9|12830.9|124
1633629900000|2021-10-07 18:05:00|12848.3|12836.3|12848.3|12836.3|12848.3|12836.3|12848.3|12836.3|0
1633699800000|2021-10-08 13:30:00|12871.6|12859.6|12847|12835|12906|12891.3|12844.4|12832.4|137
1633700100000|2021-10-08 13:35:00|12847.4|12835.4|12881.6|12869.6|12882.5|12870.5|12846.1|12834.1|44
1633700400000|2021-10-08 13:40:00|12883.7|12871.7|12895|12883|12896.2|12884.2|12876.2|12864.2|73
1633700700000|2021-10-08 13:45:00|12895.4|12883.4|12876.9|12856.9|12898.8|12886.8|12863.7|12849.7|60
1633701000000|2021-10-08 13:50:00|12869.5|12857.5|12877.8|12857.8|12886.9|12870.1|12863.3|12851.3|15
1633701300000|2021-10-08 13:55:00|12878.6|12858.6|12875.3|12855.3|12884.9|12869.3|12864.2|12852.2|10
1633701600000|2021-10-08 14:00:00|12874.4|12854.4|12885.5|12873.5|12886.8|12874.8|12873.8|12854.4|16
1633701900000|2021-10-08 14:05:00|12886.8|12874.8|12869.7|12857.7|12887.1|12874.8|12868.8|12856.8|17
1633702200000|2021-10-08 14:10:00|12870.9|12858.9|12881|12869|12887|12872.7|12870.5|12858.5|41
1633702500000|2021-10-08 14:15:00|12879.7|12867.7|12877.9|12857.9|12882.2|12870.2|12866.4|12853.7|29
1633702800000|2021-10-08 14:20:00|12878.7|12858.7|12883.8|12863.8|12886.4|12874.4|12877.2|12857.9|4
1633703100000|2021-10-08 14:25:00|12884.2|12864.2|12879.8|12867.8|12888.4|12874.5|12868.5|12856.5|9
1633703400000|2021-10-08 14:30:00|12879.4|12867.4|12882|12870|12884|12872|12872.3|12860.3|8
1633703700000|2021-10-08 14:35:00|12882.4|12870.4|12879.5|12867.5|12884.1|12872.1|12874|12862|20
1633704000000|2021-10-08 14:40:00|12877.4|12865.4|12874.9|12862.9|12884.1|12872.1|12873.2|12861.2|35
1633704300000|2021-10-08 14:45:00|12874.1|12862.1|12884.1|12872.1|12884.1|12872.1|12874.1|12862.1|18
1633704600000|2021-10-08 14:50:00|12887|12875|12880.8|12868.8|12891.6|12879.6|12876.2|12864.2|40
1633704900000|2021-10-08 14:55:00|12882.5|12870.5|12874.6|12862.6|12887.7|12873.8|12867.8|12855.8|5
1633705200000|2021-10-08 15:00:00|12876.6|12864.6|12874.6|12862.6|12884.8|12869.7|12867.1|12855.1|11
1633705500000|2021-10-08 15:05:00|12876.7|12864.7|12865.4|12853.4|12882.3|12867.6|12864.2|12852.2|4
1633705800000|2021-10-08 15:10:00|12866.3|12854.3|12867.1|12855.1|12874.4|12860.9|12861.2|12849.2|36
1633706100000|2021-10-08 15:15:00|12867.9|12855.9|12879|12859|12881.5|12863.9|12867.9|12855.9|5
1633706400000|2021-10-08 15:20:00|12874.6|12862.6|12867.2|12855.2|12876.6|12862.6|12863.8|12851.6|9
1633706700000|2021-10-08 15:25:00|12865.1|12853.1|12873|12861|12876.6|12861|12865.1|12851.2|0
1633707000000|2021-10-08 15:30:00|12876.6|12856.6|12870.6|12858.6|12876.6|12862.7|12868.9|12855.8|2
1633707300000|2021-10-08 15:35:00|12871.4|12859.4|12872.3|12860.3|12876.9|12864.9|12868.9|12856.9|7
1633707600000|2021-10-08 15:40:00|12873.9|12861.9|12872.7|12860.7|12877.3|12865.3|12872.7|12860.7|6
1633707900000|2021-10-08 15:45:00|12873.6|12861.6|12871|12859|12873.6|12861.6|12861|12849|25
1633708200000|2021-10-08 15:50:00|12869.8|12857.8|12869.8|12857.8|12873.2|12861.2|12865.2|12853.2|18
1633708500000|2021-10-08 15:55:00|12870.2|12858.2|12873.2|12861.2|12874.9|12862.9|12867.3|12855.3|6
1633708800000|2021-10-08 16:00:00|12871.1|12859.1|12877.4|12865.4|12879.5|12867.5|12871.1|12859.1|9
1633709100000|2021-10-08 16:05:00|12878.3|12866.3|12861.1|12849.1|12878.3|12866.3|12859.9|12847.9|22
1633709400000|2021-10-08 16:10:00|12860.3|12848.3|12857.4|12845.4|12860.3|12848.3|12855.3|12843.3|14
1633709700000|2021-10-08 16:15:00|12859.1|12847.1|12857.4|12845.4|12859.5|12847.5|12851.5|12839.5|11
1633710000000|2021-10-08 16:20:00|12858.3|12846.3|12862.4|12850.4|12866|12851.3|12855.7|12843.7|7
1633710300000|2021-10-08 16:25:00|12861.6|12849.6|12870.4|12858.4|12870.4|12858.4|12857.9|12842.3|1
1633710600000|2021-10-08 16:30:00|12869.2|12857.2|12865|12853|12870.9|12858.9|12863.3|12851.3|3
1633710900000|2021-10-08 16:35:00|12867.5|12855.5|12873.4|12861.4|12873.4|12861.4|12867.5|12855.5|0
1633711200000|2021-10-08 16:40:00|12871.8|12859.8|12862.1|12850.1|12871.8|12859.8|12860|12848|6
1633711500000|2021-10-08 16:45:00|12863.4|12851.4|12858|12846|12865.9|12853.9|12855.5|12843.5|0
1633711800000|2021-10-08 16:50:00|12858.8|12846.8|12862.1|12850.1|12865.8|12852.3|12856.7|12844.7|3
1633712100000|2021-10-08 16:55:00|12861.3|12849.3|12858|12846|12863|12851|12853|12841|27
1633712400000|2021-10-08 17:00:00|12855.9|12843.9|12866.4|12854.4|12868.9|12856.9|12852.5|12840.5|4
1633712700000|2021-10-08 17:05:00|12867.7|12855.7|12876.1|12864.1|12877.8|12865.8|12866.8|12854.8|7
1633713000000|2021-10-08 17:10:00|12874.4|12862.4|12866.9|12854.9|12874.4|12862.4|12863.5|12851.5|0
1633713300000|2021-10-08 17:15:00|12868.6|12856.6|12861.4|12849.4|12868.6|12856.6|12860.6|12848.6|15
1633713600000|2021-10-08 17:20:00|12862.3|12850.3|12863.6|12851.6|12866.9|12854.9|12862.3|12850.3|5
1633713900000|2021-10-08 17:25:00|12863.1|12851.1|12864|12852|12867.8|12855.8|12861.5|12849.5|13
1633714200000|2021-10-08 17:30:00|12863.2|12851.2|12869.9|12857.9|12873.3|12861.3|12862.3|12850.3|13
1633714500000|2021-10-08 17:35:00|12871.6|12859.6|12876.7|12864.7|12876.7|12864.7|12871.6|12859.6|8
1633714800000|2021-10-08 17:40:00|12875|12863|12880.1|12868.1|12881.8|12869.8|12875|12863|18
1633715100000|2021-10-08 17:45:00|12881.8|12869.8|12880.1|12868.1|12883.5|12871.5|12873.4|12861.4|44
1633715400000|2021-10-08 17:50:00|12881.8|12869.8|12878.5|12866.5|12883.5|12871.5|12873|12861|24
1633715700000|2021-10-08 17:55:00|12878|12866|12872.9|12860.9|12887.1|12871.5|12872.9|12860.9|92
1633716000000|2021-10-08 18:00:00|12874.6|12862.6|12877.4|12857.4|12882.8|12869.3|12863.3|12849.4|93
1633716300000|2021-10-08 18:05:00|12876.6|12856.6|12876.6|12856.6|12876.6|12856.6|12876.6|12856.6|0
1633959000000|2021-10-11 13:30:00|12897.8|12885.8|12889.2|12877.2|12914.4|12897.8|12866.7|12843.2|176
1633959300000|2021-10-11 13:35:00|12890.5|12878.5|12896.1|12876.1|12897.9|12879.4|12867.9|12855.9|73
1633959600000|2021-10-11 13:40:00|12897|12877|12904.4|12892.4|12904.4|12892.4|12888|12869|57
1633959900000|2021-10-11 13:45:00|12905.6|12893.6|12887.4|12867.4|12908.7|12896.7|12883|12863|7
1633960200000|2021-10-11 13:50:00|12887|12867|12885.8|12865.8|12893.3|12874.8|12873.5|12860|4
1633960500000|2021-10-11 13:55:00|12886.7|12866.7|12875.7|12863.7|12889.4|12873.8|12873.9|12859.1|1
1633960800000|2021-10-11 14:00:00|12877.5|12865.5|12893.4|12881.4|12893.4|12881.4|12874.8|12862.8|1
1633961100000|2021-10-11 14:05:00|12892.5|12880.5|12892.6|12880.6|12914.2|12898.5|12892.5|12877.7|41
1633961400000|2021-10-11 14:10:00|12894.4|12882.4|12892.9|12880.9|12896.2|12882.4|12882.2|12870.2|31
1633961700000|2021-10-11 14:15:00|12890.8|12878.8|12891.7|12879.7|12905.2|12886.4|12890.1|12878.1|2
1633962000000|2021-10-11 14:20:00|12892.6|12880.6|12897.6|12885.6|12902.7|12887.8|12885.8|12873.8|3
1633962300000|2021-10-11 14:25:00|12899.4|12887.4|12905.2|12893.2|12907.7|12895.7|12897.6|12885.6|1
1633962600000|2021-10-11 14:30:00|12906.3|12894.3|12888|12876|12912.1|12900.1|12883.7|12871.7|34
1633962900000|2021-10-11 14:35:00|12892.4|12872.4|12895.2|12883.2|12899.6|12883.9|12888|12872.4|8
1633963200000|2021-10-11 14:40:00|12894.9|12882.9|12906|12894|12908.2|12896.2|12894.9|12880.8|2
1633963500000|2021-10-11 14:45:00|12904.8|12892.8|12907.5|12895.5|12914|12898|12902.1|12888.2|21
1633963800000|2021-10-11 14:50:00|12909.6|12897.6|12904.6|12892.6|12912.5|12897.6|12895.4|12883.4|28
1633964100000|2021-10-11 14:55:00|12903.7|12891.7|12896|12884|12903.7|12891.7|12896|12884|9
1633964400000|2021-10-11 15:00:00|12894.2|12882.2|12903.8|12891.8|12904.7|12892.7|12893.7|12881.7|22
1633964700000|2021-10-11 15:05:00|12904.7|12892.7|12902.9|12890.9|12905.4|12893.4|12899.1|12887.1|2
1633965000000|2021-10-11 15:10:00|12903.2|12891.2|12902.6|12890.6|12905.4|12893.4|12892.5|12880.5|17
1633965300000|2021-10-11 15:15:00|12903.5|12891.5|12906.2|12894.2|12909.9|12896.7|12903.5|12888.1|3
1633965600000|2021-10-11 15:20:00|12908.4|12896.4|12908.7|12896.7|12910.5|12898.5|12906.9|12894.9|0
1633965900000|2021-10-11 15:25:00|12909.6|12897.6|12895.8|12883.8|12910.9|12898.9|12893.1|12881.1|36
1633966200000|2021-10-11 15:30:00|12896.7|12884.7|12893.4|12881.4|12900.5|12888.5|12891.2|12879.2|7
1633966500000|2021-10-11 15:35:00|12894.3|12882.3|12893.4|12881.4|12903.9|12890.4|12893.4|12880.8|0
1633966800000|2021-10-11 15:40:00|12896.1|12884.1|12900.3|12888.3|12904.2|12892.2|12895.6|12881.7|22
1633967100000|2021-10-11 15:45:00|12902.1|12890.1|12898.5|12886.5|12903.2|12891.2|12898.5|12886.5|4
1633967400000|2021-10-11 15:50:00|12900.3|12888.3|12907.9|12895.9|12916.5|12900.5|12899.4|12887.4|14
1633967700000|2021-10-11 15:55:00|12910|12898|12897.8|12885.8|12918.3|12902.7|12897.8|12885.8|5
1633968000000|2021-10-11 16:00:00|12899.1|12887.1|12906.8|12894.8|12911.9|12897.5|12899.1|12887.1|1
1633968300000|2021-10-11 16:05:00|12908.6|12896.6|12908.6|12896.6|12908.6|12896.6|12902.5|12890.5|0
1633968600000|2021-10-11 16:10:00|12908.7|12896.7|12906.5|12894.5|12910.5|12898.5|12906.2|12894.2|2
1633968900000|2021-10-11 16:15:00|12908.3|12896.3|12896.1|12884.1|12910.5|12898.5|12896.1|12884.1|4
1633969200000|2021-10-11 16:20:00|12897|12885|12900.5|12888.5|12900.5|12888.5|12894|12882|16
1633969500000|2021-10-11 16:25:00|12899.6|12887.6|12889|12877|12900.5|12888.5|12889|12877|7
1633969800000|2021-10-11 16:30:00|12893|12881|12896.3|12884.3|12898.1|12886.1|12891.2|12879.2|1
1633970100000|2021-10-11 16:35:00|12899.9|12887.9|12906.6|12886.6|12910.2|12892.2|12898.1|12883.5|12
1633970400000|2021-10-11 16:40:00|12905.7|12885.7|12901.3|12889.3|12905.7|12890.4|12897.4|12885.4|1
1633970700000|2021-10-11 16:45:00|12903.2|12891.2|12907.5|12887.5|12910.9|12895.8|12902.1|12885.7|0
1633971000000|2021-10-11 16:50:00|12905.7|12885.7|12897.4|12885.4|12905.7|12887.6|12896.2|12883.9|0
1633971300000|2021-10-11 16:55:00|12899.3|12887.3|12900.5|12888.5|12902.9|12890.9|12899.3|12887.3|0
1633971600000|2021-10-11 17:00:00|12899.6|12887.6|12906.1|12894.1|12910.4|12894.1|12899.6|12887.6|0
1633971900000|2021-10-11 17:05:00|12905.2|12893.2|12906.1|12894.1|12906.1|12894.1|12904.3|12892.3|0
1633972200000|2021-10-11 17:10:00|12906.2|12894.2|12906.5|12894.5|12906.5|12894.5|12904.3|12892.3|0
1633972500000|2021-10-11 17:15:00|12904.7|12892.7|12895.8|12883.8|12906.5|12894.5|12893.6|12881.6|10
1633972800000|2021-10-11 17:20:00|12897.9|12885.9|12902.6|12882.6|12902.6|12885.9|12885.7|12873.7|36
1633973100000|2021-10-11 17:25:00|12897.6|12885.6|12905.6|12893.6|12906.9|12894.9|12896.1|12884.1|16
1633973400000|2021-10-11 17:30:00|12904.7|12892.7|12905.6|12893.6|12908.1|12896.1|12902|12890|2
1633973700000|2021-10-11 17:35:00|12906.5|12894.5|12895|12883|12912.6|12900.6|12893.7|12881.7|9
1633974000000|2021-10-11 17:40:00|12893.7|12881.7|12901.3|12889.3|12901.3|12889.3|12893.7|12881.7|0
1633974300000|2021-10-11 17:45:00|12902.2|12890.2|12902.1|12890.1|12909.8|12894|12899.3|12887.3|10
1633974600000|2021-10-11 17:50:00|12903|12891|12898.8|12886.8|12908.9|12896.9|12898.8|12886.8|6
1633974900000|2021-10-11 17:55:00|12899.1|12887.1|12899.4|12887.4|12909.9|12897.9|12891.9|12879.9|62
1633975200000|2021-10-11 18:00:00|12899.1|12887.1|12898.5|12886.5|12905.4|12887.8|12893|12881|174
1634045400000|2021-10-12 13:30:00|12891.5|12879.5|12894.2|12882.2|12905.1|12888.7|12881.1|12867.3|38
1634045700000|2021-10-12 13:35:00|12892.4|12880.4|12865.8|12853.8|12893|12881|12858.8|12834.1|114
1634046000000|2021-10-12 13:40:00|12867.1|12855.1|12862.5|12850.5|12871.5|12859.5|12859|12845.5|56
1634046300000|2021-10-12 13:45:00|12859.7|12847.7|12871.9|12859.9|12878.1|12861.7|12859.7|12847.7|29
1634046600000|2021-10-12 13:50:00|12871.6|12859.6|12863.7|12843.7|12876.2|12861.7|12859.1|12843.7|21
1634046900000|2021-10-12 13:55:00|12864.7|12844.7|12873.5|12861.5|12888.5|12876.5|12859.4|12844.7|30
1634047200000|2021-10-12 14:00:00|12873.8|12861.8|12877.5|12865.5|12882.8|12870.8|12873.8|12859|22
1634047500000|2021-10-12 14:05:00|12882.8|12862.8|12864.2|12852.2|12886.9|12874.9|12861.7|12849.7|45
1634047800000|2021-10-12 14:10:00|12863.2|12851.2|12845.2|12833.2|12863.3|12851.3|12845.2|12833.2|65
1634048100000|2021-10-12 14:15:00|12844.5|12832.5|12848.3|12836.3|12862.9|12847.2|12835.2|12823.2|68
1634048400000|2021-10-12 14:20:00|12848.6|12836.6|12835.5|12823.5|12848.6|12836.6|12835.2|12823.2|56
1634048700000|2021-10-12 14:25:00|12837.4|12825.4|12846.8|12834.8|12860.8|12843.8|12835.2|12823.2|8
1634049000000|2021-10-12 14:30:00|12847.7|12835.7|12851.8|12839.8|12857|12842.6|12843.4|12831.4|10
1634049300000|2021-10-12 14:35:00|12852.7|12840.7|12876.2|12864.2|12876.2|12864.2|12852.1|12839.6|10
1634049600000|2021-10-12 14:40:00|12878.7|12866.7|12882.1|12862.1|12894.5|12878.2|12877.7|12862|31
1634049900000|2021-10-12 14:45:00|12880.2|12868.2|12890.6|12878.6|12898.3|12884.5|12877.7|12862.1|6
1634050200000|2021-10-12 14:50:00|12890.9|12878.9|12863.2|12851.2|12890.9|12878.9|12859.4|12845.9|11
1634050500000|2021-10-12 14:55:00|12864.1|12852.1|12847.6|12835.6|12864.1|12852.1|12845.4|12833.4|10
1634050800000|2021-10-12 15:00:00|12844.2|12832.2|12845.4|12833.4|12853.4|12839|12840.4|12828.4|27
1634051100000|2021-10-12 15:05:00|12845.8|12833.8|12872.2|12852.2|12873.5|12855.9|12840.4|12828.4|15
1634051400000|2021-10-12 15:10:00|12873.5|12853.5|12863.2|12851.2|12873.5|12858.1|12859.8|12847.8|6
1634051700000|2021-10-12 15:15:00|12863.5|12851.5|12861.1|12849.1|12863.8|12851.5|12851.4|12839.4|3
1634052000000|2021-10-12 15:20:00|12860.7|12848.7|12866.7|12854.7|12868.9|12856.9|12857.7|12843.8|1
1634052300000|2021-10-12 15:25:00|12863.6|12851.6|12865.8|12853.8|12872.9|12860.9|12863.6|12851.6|11
1634052600000|2021-10-12 15:30:00|12868|12856|12874.3|12862.3|12874.3|12862.3|12864.6|12852.6|12
1634052900000|2021-10-12 15:35:00|12874.9|12862.9|12881.2|12869.2|12881.2|12869.2|12874|12862|17
1634053200000|2021-10-12 15:40:00|12883.3|12871.3|12876.4|12856.4|12883.7|12871.7|12871.2|12856.4|1
1634053500000|2021-10-12 15:45:00|12872.8|12860.8|12864|12852|12876.4|12861.7|12861.2|12848|3
1634053800000|2021-10-12 15:50:00|12864.4|12852.4|12866.2|12854.2|12876.5|12863|12863.1|12849.6|30
1634054100000|2021-10-12 15:55:00|12865.3|12853.3|12876.5|12856.5|12877.8|12862.1|12858.4|12844.9|4
1634054400000|2021-10-12 16:00:00|12877.8|12857.8|12881.6|12869.6|12885.6|12870.6|12874.1|12857.4|24
1634054700000|2021-10-12 16:05:00|12883.4|12863.4|12882|12870|12884.4|12870|12877.3|12861.9|0
1634055000000|2021-10-12 16:10:00|12881.3|12869.3|12875.7|12863.7|12881.3|12869.3|12869.8|12854.7|5
1634055300000|2021-10-12 16:15:00|12874.8|12862.8|12865.8|12853.8|12874.8|12862.8|12865.8|12853.8|7
1634055600000|2021-10-12 16:20:00|12863.3|12851.3|12865.5|12853.5|12873.3|12861.3|12859.9|12847.9|21
1634055900000|2021-10-12 16:25:00|12867.4|12855.4|12860.9|12848.9|12874.2|12859.5|12860.9|12848.9|36
1634056200000|2021-10-12 16:30:00|12859.6|12847.6|12843.8|12831.8|12869|12857|12843.5|12831.5|61
1634056500000|2021-10-12 16:35:00|12844.7|12832.7|12838.5|12826.5|12845.3|12833.3|12836.6|12824.6|17
1634056800000|2021-10-12 16:40:00|12840.7|12828.7|12833.6|12821.6|12840.7|12828.7|12832.3|12820.3|12
1634057100000|2021-10-12 16:45:00|12834.5|12822.5|12833.6|12821.6|12839.7|12824.4|12824.8|12812.8|50
1634057400000|2021-10-12 16:50:00|12832.6|12820.6|12822.4|12810.4|12833.6|12821.6|12822.4|12810.4|27
1634057700000|2021-10-12 16:55:00|12823.3|12811.3|12812.1|12800.1|12825.5|12813.5|12809.9|12797.9|106
1634058000000|2021-10-12 17:00:00|12811.8|12799.8|12819.3|12807.3|12821.8|12809.8|12807.4|12795.4|24
1634058300000|2021-10-12 17:05:00|12819.6|12807.6|12833.7|12821.7|12838.9|12824.2|12814.9|12802.9|32
1634058600000|2021-10-12 17:10:00|12838|12818|12843|12823|12843|12831|12835.2|12816.7|11
1634058900000|2021-10-12 17:15:00|12842.1|12822.1|12835.9|12823.9|12842.1|12828.2|12831.8|12819.8|2
1634059200000|2021-10-12 17:20:00|12834|12822|12826.9|12814.9|12834|12822|12826.9|12814.9|25
1634059500000|2021-10-12 17:25:00|12827.2|12815.2|12822.6|12810.6|12827.2|12815.2|12822.6|12810.6|1
1634059800000|2021-10-12 17:30:00|12822.2|12810.2|12821.9|12809.9|12823.5|12811.5|12817.6|12805.6|44
1634060100000|2021-10-12 17:35:00|12822.3|12810.3|12820.1|12808.1|12828.8|12812.4|12820.1|12807.8|19
1634060400000|2021-10-12 17:40:00|12819.8|12807.8|12836|12824|12838.2|12826.2|12813.3|12801.3|27
1634060700000|2021-10-12 17:45:00|12833.5|12821.5|12817|12805|12833.5|12821.5|12817|12805|7
1634061000000|2021-10-12 17:50:00|12818.3|12806.3|12819.2|12807.2|12827.6|12813.7|12815.2|12803.2|22
1634061300000|2021-10-12 17:55:00|12820.1|12808.1|12819.9|12807.9|12827.6|12815.6|12812.7|12800.7|136
1634061600000|2021-10-12 18:00:00|12822.1|12810.1|12828.3|12816.3|12830.7|12817.2|12815.2|12803.2|60
1634131800000|2021-10-13 13:30:00|12839.9|12827.9|12816.7|12804.7|12839.9|12827.9|12784.7|12772.7|307
1634132100000|2021-10-13 13:35:00|12812.9|12800.9|12810.5|12798.5|12821.8|12809.8|12803.6|12791.6|74
1634132400000|2021-10-13 13:40:00|12809.6|12797.6|12806.1|12794.1|12823|12809.5|12802|12790|54
1634132700000|2021-10-13 13:45:00|12805.2|12793.2|12814.3|12802.3|12818.3|12803.6|12794.9|12782.9|24
1634133000000|2021-10-13 13:50:00|12816.5|12804.5|12826.2|12814.2|12835|12823|12810.9|12798.9|38
1634133300000|2021-10-13 13:55:00|12829.4|12817.4|12829.1|12817.1|12844.1|12828.4|12827.8|12815.8|43
1634133600000|2021-10-13 14:00:00|12831|12819|12821.6|12809.6|12831|12819|12813.4|12801.4|27
1634133900000|2021-10-13 14:05:00|12819.7|12807.7|12827.6|12815.6|12834.1|12816.5|12817.5|12805|4
1634134200000|2021-10-13 14:10:00|12828.8|12816.8|12815.4|12803.4|12836.4|12824.4|12815.4|12803.4|21
1634134500000|2021-10-13 14:15:00|12815.7|12803.7|12807.6|12795.6|12819.5|12807.5|12807.6|12795.6|10
1634134800000|2021-10-13 14:20:00|12811.3|12799.3|12792.5|12780.5|12811.3|12799.3|12790|12778|91
1634135100000|2021-10-13 14:25:00|12793.8|12781.8|12779.4|12767.4|12796|12784|12779.4|12767.4|100
1634135400000|2021-10-13 14:30:00|12778.8|12766.8|12789.8|12777.8|12789.8|12777.8|12774.4|12762.4|33
1634135700000|2021-10-13 14:35:00|12788.8|12776.8|12767.6|12755.6|12788.8|12776.8|12762.5|12750.5|150
1634136000000|2021-10-13 14:40:00|12769.8|12757.8|12788.2|12768.2|12797.6|12780.9|12767.6|12755.6|19
1634136300000|2021-10-13 14:45:00|12790.4|12770.4|12786.1|12774.1|12791|12779|12782|12767.2|18
1634136600000|2021-10-13 14:50:00|12783.9|12771.9|12790.1|12770.1|12797.4|12785.4|12783.9|12767.3|14
1634136900000|2021-10-13 14:55:00|12784.9|12772.9|12785.1|12773.1|12794.6|12782.6|12783.9|12769.2|16
1634137200000|2021-10-13 15:00:00|12785.2|12773.2|12800.2|12788.2|12804.5|12790.1|12785.2|12773.2|108
1634137500000|2021-10-13 15:05:00|12799|12787|12790.5|12778.5|12812.1|12797.7|12790.5|12778.5|52
1634137800000|2021-10-13 15:10:00|12791.8|12779.8|12789|12777|12798|12781.6|12787.7|12775.7|24
1634138100000|2021-10-13 15:15:00|12789.9|12777.9|12784.1|12772.1|12802.1|12784.2|12784.1|12771.5|42
1634138400000|2021-10-13 15:20:00|12786.6|12774.6|12791.2|12771.2|12798.1|12778.6|12785.9|12770.3|7
1634138700000|2021-10-13 15:25:00|12791.5|12771.5|12790.3|12770.3|12793.7|12780.5|12784.8|12770.3|78
1634139000000|2021-10-13 15:30:00|12792.5|12772.5|12775.1|12763.1|12792.5|12773.4|12770.7|12757.8|61
1634139300000|2021-10-13 15:35:00|12774.8|12762.8|12777.9|12765.9|12787.2|12774.7|12772.9|12760.9|15
1634139600000|2021-10-13 15:40:00|12777.6|12765.6|12791.9|12771.9|12792.2|12776.9|12774.4|12762.4|12
1634139900000|2021-10-13 15:45:00|12792.2|12772.2|12802.7|12790.7|12804.9|12792.9|12788.9|12771.9|9
1634140200000|2021-10-13 15:50:00|12803.9|12791.9|12803.6|12791.6|12807.4|12795.4|12796.7|12784.7|11
1634140500000|2021-10-13 15:55:00|12805.5|12793.5|12811.8|12799.8|12815.7|12801.6|12802.7|12790.1|31
1634140800000|2021-10-13 16:00:00|12811.1|12799.1|12814.2|12794.2|12818.3|12806.3|12807.4|12792|32
1634141100000|2021-10-13 16:05:00|12815.2|12795.2|12819.7|12807.7|12822.4|12807.7|12813.4|12795.2|6
1634141400000|2021-10-13 16:10:00|12820|12808|12800.9|12788.9|12821.9|12809.9|12799.3|12787.3|29
1634141700000|2021-10-13 16:15:00|12801.8|12789.8|12800.9|12788.9|12804|12792|12794.3|12781.5|13
1634142000000|2021-10-13 16:20:00|12801.5|12789.5|12798.4|12786.4|12806.2|12791.7|12798.1|12784.9|9
1634142300000|2021-10-13 16:25:00|12797.2|12785.2|12803.2|12791.2|12807.2|12792.1|12796.9|12783.1|27
1634142600000|2021-10-13 16:30:00|12801.3|12789.3|12805|12785|12805|12791.8|12799.4|12785|8
1634142900000|2021-10-13 16:35:00|12803.2|12791.2|12797.9|12785.9|12805.4|12793.4|12797.9|12785.9|1
1634143200000|2021-10-13 16:40:00|12798.9|12786.9|12796.9|12784.9|12799.8|12787.8|12794.1|12782.1|29
1634143500000|2021-10-13 16:45:00|12797.9|12785.9|12798.9|12786.9|12803.5|12791.5|12797.9|12785.9|32
1634143800000|2021-10-13 16:50:00|12798.3|12786.3|12803.6|12791.6|12807.9|12791.6|12798.3|12786.3|21
1634144100000|2021-10-13 16:55:00|12805.5|12793.5|12805.8|12793.8|12810.4|12796|12804.2|12790.4|0
1634144400000|2021-10-13 17:00:00|12803.9|12791.9|12797|12785|12813.6|12798.8|12797|12785|24
1634144700000|2021-10-13 17:05:00|12798.9|12786.9|12795.2|12783.2|12803.3|12791.3|12795.2|12783.2|26
1634145000000|2021-10-13 17:10:00|12796.1|12784.1|12796.8|12784.8|12800.2|12788.2|12793.9|12781.9|9
1634145300000|2021-10-13 17:15:00|12795.8|12783.8|12797.5|12785.5|12800.2|12785.5|12789.6|12777.6|30
1634145600000|2021-10-13 17:20:00|12798.7|12786.7|12804.7|12792.7|12806.6|12794.6|12794|12778.3|21
1634145900000|2021-10-13 17:25:00|12802.5|12790.5|12801.6|12789.6|12804.1|12790.5|12791.9|12778.1|32
1634146200000|2021-10-13 17:30:00|12801.3|12789.3|12798.5|12786.5|12809.8|12797.8|12795.7|12783.7|9
1634146500000|2021-10-13 17:35:00|12799.4|12787.4|12802.9|12790.9|12803.5|12791.5|12796|12784|9
1634146800000|2021-10-13 17:40:00|12800.7|12788.7|12805.4|12793.4|12808.9|12796.9|12798.5|12786.5|5
1634147100000|2021-10-13 17:45:00|12807.6|12795.6|12808.3|12796.3|12814.8|12802.8|12805.7|12790|11
1634147400000|2021-10-13 17:50:00|12808|12796|12815.5|12803.5|12822.4|12810.4|12808|12796|14
1634147700000|2021-10-13 17:55:00|12814.5|12802.5|12804.5|12792.5|12820.2|12808.2|12800.1|12788.1|20
1634148000000|2021-10-13 18:00:00|12810.7|12790.7|12810.4|12798.4|12821.4|12808.5|12800.1|12788.1|80
1634218200000|2021-10-14 13:30:00|12820.6|12808.6|12816.9|12804.9|12840.5|12825.6|12804.2|12792.2|240
1634218500000|2021-10-14 13:35:00|12813.7|12801.7|12831.1|12819.1|12835.3|12823.3|12813.7|12801.7|82
1634218800000|2021-10-14 13:40:00|12831.4|12819.4|12823.4|12811.4|12838.9|12826.4|12821.4|12809.4|50
1634219100000|2021-10-14 13:45:00|12824|12812|12834|12822|12852.4|12840.4|12823.1|12811.1|89
1634219400000|2021-10-14 13:50:00|12833.7|12821.7|12858.4|12846.4|12869.8|12851.2|12830.9|12818.9|39
1634219700000|2021-10-14 13:55:00|12859.7|12847.7|12883.2|12871.2|12886.9|12874.9|12857.9|12843.1|39
1634220000000|2021-10-14 14:00:00|12882.8|12862.8|12870.1|12858.1|12896.8|12881.4|12868.1|12853.1|24
1634220300000|2021-10-14 14:05:00|12868.8|12856.8|12920.1|12900.1|12930.6|12914.9|12868.2|12855.3|70
1634220600000|2021-10-14 14:10:00|12923.8|12893.8|12916.3|12904.3|12924.8|12910.7|12901|12881.5|44
1634220900000|2021-10-14 14:15:00|12917.3|12905.3|12912.5|12892.5|12926|12910.3|12906.3|12888.3|84
1634221200000|2021-10-14 14:20:00|12911.2|12891.2|12904.9|12892.9|12913.7|12898.9|12897.6|12882.7|30
1634221500000|2021-10-14 14:25:00|12907.1|12895.1|12903.1|12891.1|12915.1|12903.1|12899.1|12884.3|22
1634221800000|2021-10-14 14:30:00|12903.4|12891.4|12903.7|12883.7|12913.2|12901.2|12899.1|12883.7|21
1634222100000|2021-10-14 14:35:00|12904.6|12884.6|12903.8|12883.8|12910.9|12898.9|12899.2|12878.1|22
1634222400000|2021-10-14 14:40:00|12904.8|12884.8|12901.8|12889.8|12906.7|12893.2|12893.9|12881.9|6
1634222700000|2021-10-14 14:45:00|12902.1|12890.1|12877.2|12865.2|12905.2|12893.2|12875|12859.9|38
1634223000000|2021-10-14 14:50:00|12881|12861|12866.1|12854.1|12881.7|12868.3|12863.9|12851.9|64
1634223300000|2021-10-14 14:55:00|12864.9|12852.9|12866.4|12854.4|12877.5|12865.5|12862.8|12850.8|145
1634223600000|2021-10-14 15:00:00|12866.5|12854.5|12878.1|12866.1|12878.9|12866.9|12866.5|12854.5|42
1634223900000|2021-10-14 15:05:00|12875.9|12863.9|12875.7|12863.7|12880.8|12868.8|12870.9|12858.9|23
1634224200000|2021-10-14 15:10:00|12877.6|12865.6|12879.3|12867.3|12883|12871|12871.5|12859.5|48
1634224500000|2021-10-14 15:15:00|12878.7|12866.7|12870|12858|12882.6|12870.6|12866.5|12854.5|63
1634224800000|2021-10-14 15:20:00|12869.1|12857.1|12875.2|12863.2|12877.2|12863.2|12866.6|12854.6|10
1634225100000|2021-10-14 15:25:00|12875.5|12863.5|12878.8|12866.8|12883.1|12866.8|12875.5|12860.1|25
1634225400000|2021-10-14 15:30:00|12877.8|12865.8|12879.1|12867.1|12881|12869|12877.1|12865.1|1
1634225700000|2021-10-14 15:35:00|12877.2|12865.2|12897.7|12885.7|12897.7|12885.7|12874.9|12862.9|20
1634226000000|2021-10-14 15:40:00|12895.7|12883.7|12907.7|12895.7|12907.7|12895.7|12895.2|12882.2|31
1634226300000|2021-10-14 15:45:00|12909.9|12897.9|12912.7|12900.7|12913|12901|12907.7|12895.7|25
1634226600000|2021-10-14 15:50:00|12913.7|12901.7|12923.6|12911.6|12923.6|12911.6|12908.9|12896.9|25
1634226900000|2021-10-14 15:55:00|12923.8|12911.8|12924.7|12912.7|12936.3|12924.3|12923.6|12911.6|27
1634227200000|2021-10-14 16:00:00|12924.4|12912.4|12921.7|12909.7|12933.7|12921.7|12919.5|12907.5|52
1634227500000|2021-10-14 16:05:00|12922.7|12910.7|12930.9|12918.9|12933.1|12921.1|12919.5|12907.5|47
1634227800000|2021-10-14 16:10:00|12932|12920|12939.2|12927.2|12944.4|12932.4|12930.6|12918.6|82
1634228100000|2021-10-14 16:15:00|12940.2|12928.2|12943|12923|12953.4|12941.4|12939.2|12923|39
1634228400000|2021-10-14 16:20:00|12941.2|12929.2|12944.1|12932.1|12950.7|12938.7|12941.2|12924|24
1634228700000|2021-10-14 16:25:00|12945.4|12933.4|12933.8|12921.8|12948.9|12935.8|12930.3|12918.3|90
1634229000000|2021-10-14 16:30:00|12938.3|12918.3|12907.3|12895.3|12940.3|12927.1|12905.7|12893.2|78
1634229300000|2021-10-14 16:35:00|12906.4|12894.4|12901.1|12889.1|12921.8|12906|12898.9|12886.9|48
1634229600000|2021-10-14 16:40:00|12903.3|12891.3|12910.6|12890.6|12916.9|12900.5|12897.7|12885.7|4
1634229900000|2021-10-14 16:45:00|12909.3|12889.3|12911.8|12891.8|12913.8|12893.8|12899.9|12887.4|2
1634230200000|2021-10-14 16:50:00|12910.9|12890.9|12910.9|12890.9|12915|12900.6|12903.4|12889.9|5
1634230500000|2021-10-14 16:55:00|12911.9|12891.9|12907.9|12895.9|12912.9|12900.9|12903.4|12889.9|0
1634230800000|2021-10-14 17:00:00|12906.6|12894.6|12910.5|12898.5|12913.4|12901.4|12906.6|12894.6|7
1634231100000|2021-10-14 17:05:00|12912.5|12900.5|12909.6|12897.6|12915.7|12903.7|12909.6|12897.6|56
1634231400000|2021-10-14 17:10:00|12911.5|12899.5|12914.1|12902.1|12914.3|12902.3|12908.2|12896.2|16
1634231700000|2021-10-14 17:15:00|12914.3|12902.3|12921.3|12909.3|12921.3|12909.3|12911.8|12899.8|125
1634232000000|2021-10-14 17:20:00|12920.7|12908.7|12933.8|12921.8|12936.6|12922.8|12916.3|12904.3|26
1634232300000|2021-10-14 17:25:00|12934.8|12922.8|12934.3|12922.3|12940.2|12928.2|12929.5|12917.5|4
1634232600000|2021-10-14 17:30:00|12935.5|12923.5|12943.4|12931.4|12944.7|12932.7|12933.3|12920.3|33
1634232900000|2021-10-14 17:35:00|12942.5|12930.5|12948.3|12936.3|12953.8|12936.6|12942.5|12925.6|75
1634233200000|2021-10-14 17:40:00|12949.4|12937.4|12937.9|12925.9|12952.9|12939.1|12937.3|12921.7|29
1634233500000|2021-10-14 17:45:00|12937.7|12925.7|12927.6|12915.6|12937.7|12925.7|12920.3|12908.3|56
1634233800000|2021-10-14 17:50:00|12926.6|12914.6|12922|12910|12933|12917.2|12919.8|12907.8|48
1634234100000|2021-10-14 17:55:00|12919.8|12907.8|12936.4|12924.4|12937.3|12925.3|12917.9|12905.9|142
1634234400000|2021-10-14 18:00:00|12937.3|12925.3|12944.7|12932.7|12955.4|12939.5|12935.4|12923.4|83
1634304600000|2021-10-15 13:30:00|12937.1|12925.1|12932.1|12920.1|12985|12955|12914.4|12898.6|266
1634304900000|2021-10-15 13:35:00|12933.1|12921.1|12944.3|12932.3|12944.3|12932.3|12923.1|12911.1|112
1634305200000|2021-10-15 13:40:00|12945.5|12933.5|12954.5|12942.5|12973.3|12949.3|12945.5|12929.3|38
1634305500000|2021-10-15 13:45:00|12954.7|12942.7|12954.3|12942.3|12961.9|12949.9|12949|12937|45
1634305800000|2021-10-15 13:50:00|12953.3|12941.3|12965.3|12953.3|12969.6|12954.3|12949.5|12936|14
1634306100000|2021-10-15 13:55:00|12966.3|12954.3|12947.3|12935.3|12969.3|12957.3|12947|12935|51
1634306400000|2021-10-15 14:00:00|12948.3|12936.3|12965.2|12953.2|12965.7|12953.7|12947.3|12935.3|38
1634306700000|2021-10-15 14:05:00|12966.2|12954.2|12980.1|12968.1|12984.7|12972.7|12966.2|12954.2|57
1634307000000|2021-10-15 14:10:00|12981.4|12969.4|12960.6|12948.6|12981.4|12969.4|12957.6|12945.6|21
1634307300000|2021-10-15 14:15:00|12960.9|12948.9|12961.2|12949.2|12967.3|12955.3|12960.6|12948.6|32
1634307600000|2021-10-15 14:20:00|12963.1|12951.1|12980.6|12968.6|12980.6|12968.6|12963.1|12951.1|19
1634307900000|2021-10-15 14:25:00|12980.3|12968.3|12978.3|12966.3|12988.3|12975.8|12977.1|12960.8|46
1634308200000|2021-10-15 14:30:00|12977.4|12965.4|12968.9|12956.9|12977.4|12965.4|12960.7|12948.7|33
1634308500000|2021-10-15 14:35:00|12971.1|12959.1|12974.7|12962.7|12980.7|12968.1|12969.7|12955.9|19
1634308800000|2021-10-15 14:40:00|12975.9|12963.9|12978.7|12966.7|12985.1|12973.1|12973.4|12957.9|42
1634309100000|2021-10-15 14:45:00|12978.4|12966.4|12979|12967|12983.2|12971.2|12971.5|12959.5|18
1634309400000|2021-10-15 14:50:00|12980|12968|12979.9|12967.9|12985.2|12973.2|12973.2|12961.2|27
1634309700000|2021-10-15 14:55:00|12982.2|12970.2|12969|12957|12982.2|12970.2|12969|12957|30
1634310000000|2021-10-15 15:00:00|12964.8|12952.8|12966.2|12954.2|12969.9|12954.4|12956.9|12944.9|48
1634310300000|2021-10-15 15:05:00|12968.1|12956.1|12960.1|12948.1|12971.9|12956.1|12956.7|12944.7|35
1634310600000|2021-10-15 15:10:00|12962.1|12950.1|12971.9|12959.9|12974.4|12959.9|12959.9|12947.9|43
1634310900000|2021-10-15 15:15:00|12971.4|12959.4|12973.4|12961.4|12979.9|12965.3|12971.4|12957.6|22
1634311200000|2021-10-15 15:20:00|12973.1|12961.1|12979.3|12967.3|12980.3|12968.3|12965.9|12953.2|27
1634311500000|2021-10-15 15:25:00|12977.1|12965.1|12975.2|12963.2|12979.3|12967.3|12971.6|12955.9|34
1634311800000|2021-10-15 15:30:00|12976.1|12964.1|12979.4|12967.4|12986.4|12970.4|12974.9|12962.9|32
1634312100000|2021-10-15 15:35:00|12977.4|12965.4|12972|12960|12977.4|12965.4|12971|12959|9
1634312400000|2021-10-15 15:40:00|12971|12959|12978.1|12966.1|12978.1|12966.1|12967.3|12955.3|49
1634312700000|2021-10-15 15:45:00|12979|12967|12974.9|12962.9|12979|12967|12972.1|12960.1|80
1634313000000|2021-10-15 15:50:00|12974.6|12962.6|12982.8|12970.8|12988.6|12973.1|12971.1|12959.1|106
1634313300000|2021-10-15 15:55:00|12983.5|12971.5|12982.8|12970.8|12988.6|12971.9|12978.9|12966.9|37
1634313600000|2021-10-15 16:00:00|12982.6|12970.6|12982.2|12970.2|12987.4|12975.4|12980.2|12968.2|126
1634313900000|2021-10-15 16:05:00|12981.2|12969.2|12986.9|12974.9|12990.9|12975.7|12980.2|12965.4|208
1634314200000|2021-10-15 16:10:00|12986.7|12974.7|12990.5|12978.5|12994.7|12979.7|12986.7|12972.2|98
1634314500000|2021-10-15 16:15:00|12991.5|12979.5|12995|12975|12995|12979.5|12986.5|12969.9|126
1634314800000|2021-10-15 16:20:00|12991.2|12979.2|12989.3|12977.3|12991.8|12979.8|12989|12977|98
1634315100000|2021-10-15 16:25:00|12989.5|12977.5|12983.3|12971.3|12993|12978.8|12981|12969|38
1634315400000|2021-10-15 16:30:00|12983.5|12971.5|12979.9|12967.9|12983.5|12971.5|12976.3|12964.3|84
1634315700000|2021-10-15 16:35:00|12979.3|12967.3|12987.4|12975.4|12987.6|12975.6|12977.8|12965.8|182
1634316000000|2021-10-15 16:40:00|12988.4|12976.4|12982.4|12970.4|12992.9|12980.9|12980.1|12968.1|153
1634316300000|2021-10-15 16:45:00|12981.4|12969.4|12983|12971|12984.9|12972.9|12976.6|12963.4|124
1634316600000|2021-10-15 16:50:00|12985.5|12973.5|12988|12976|12990|12978|12984.7|12972.7|81
1634316900000|2021-10-15 16:55:00|12987.7|12975.7|12989|12977|12989.5|12977.5|12986.7|12974.7|118
1634317200000|2021-10-15 17:00:00|12988|12976|12994.2|12982.2|12996|12984|12987.8|12975.8|49
1634317500000|2021-10-15 17:05:00|12993.7|12981.7|13001.5|12989.5|13006.9|12994.9|12993.5|12973.5|47
1634317800000|2021-10-15 17:10:00|13002.5|12990.5|12989.6|12977.6|13002.5|12990.5|12987.3|12975.3|41
1634318100000|2021-10-15 17:15:00|12988.6|12976.6|12992.8|12980.8|12996|12984|12985.3|12973.3|25
1634318400000|2021-10-15 17:20:00|12995|12983|13000.6|12988.6|13000.8|12988.8|12994|12982|26
1634318700000|2021-10-15 17:25:00|12998.6|12986.6|12987.4|12975.4|13002.1|12988.8|12987.4|12975.4|19
1634319000000|2021-10-15 17:30:00|12989.4|12977.4|12986.7|12974.7|12989.4|12977.4|12986.7|12974.7|28
1634319300000|2021-10-15 17:35:00|12984.7|12972.7|12991.2|12979.2|12993.4|12981.4|12980.7|12968.7|76
1634319600000|2021-10-15 17:40:00|12992.2|12980.2|12994.7|12982.7|12995.2|12983.2|12990.7|12978.7|50
1634319900000|2021-10-15 17:45:00|12994.9|12982.9|12990.9|12978.9|12997.4|12983.9|12989.7|12976.2|100
1634320200000|2021-10-15 17:50:00|12989.9|12977.9|12998.4|12986.4|12998.4|12986.4|12984.7|12972.7|83
1634320500000|2021-10-15 17:55:00|12997.2|12985.2|12999.7|12987.7|13004.4|12991.3|12993.7|12981.7|159
1634320800000|2021-10-15 18:00:00|12998.8|12986.8|12981.1|12969.1|13002|12990|12977.6|12965.6|240
1634563800000|2021-10-18 13:30:00|12999.3|12987.3|13012.8|13000.8|13020.1|13008.1|12992|12980|188
1634564100000|2021-10-18 13:35:00|13011.7|12999.7|12998.4|12986.4|13011.7|12999.7|12986.5|12974.5|154
1634564400000|2021-10-18 13:40:00|12998|12986|12986.9|12974.9|13001.6|12989.6|12978.8|12966.8|70
1634564700000|2021-10-18 13:45:00|12989.4|12977.4|12985.2|12973.2|12996.5|12984.5|12985.2|12973.2|48
1634565000000|2021-10-18 13:50:00|12982.7|12970.7|12975.7|12963.7|12988.4|12976|12974.5|12962.5|183
1634565300000|2021-10-18 13:55:00|12975.9|12963.9|12981.6|12969.6|12981.6|12969.6|12965.1|12953.1|67
1634565600000|2021-10-18 14:00:00|12979.5|12967.5|12962|12950|12983.7|12971.7|12960.7|12948.7|41
1634565900000|2021-10-18 14:05:00|12963|12951|12950.9|12938.9|12963.2|12951.2|12947.3|12935.3|74
1634566200000|2021-10-18 14:10:00|12949.8|12937.8|12940.7|12928.7|12952|12940|12936.1|12924.1|78
1634566500000|2021-10-18 14:15:00|12942.8|12930.8|12945.9|12933.9|12951.3|12939.3|12938.4|12926.4|29
1634566800000|2021-10-18 14:20:00|12947.1|12935.1|12966.4|12954.4|12967.6|12955.6|12944.7|12932.7|54
1634567100000|2021-10-18 14:25:00|12965.3|12953.3|12958.7|12946.7|12973.3|12960.6|12955.5|12937|30
1634567400000|2021-10-18 14:30:00|12956.6|12944.6|12951.1|12939.1|12962.9|12950.9|12949|12937|88
1634567700000|2021-10-18 14:35:00|12952.2|12940.2|12958.6|12946.6|12962.4|12947.7|12944|12932|39
1634568000000|2021-10-18 14:40:00|12958.5|12946.5|12958.7|12946.7|12958.7|12946.7|12954.5|12942.5|8
1634568300000|2021-10-18 14:45:00|12960.8|12948.8|12958.6|12946.6|12965.1|12953.1|12958.6|12946.6|14
1634568600000|2021-10-18 14:50:00|12960.7|12948.7|12944.8|12932.8|12960.7|12948.7|12943.6|12930.9|9
1634568900000|2021-10-18 14:55:00|12944.7|12932.7|12948.2|12936.2|12951.2|12936.2|12941.1|12929.1|19
1634569200000|2021-10-18 15:00:00|12949.3|12937.3|12971.5|12959.5|12973.4|12961.4|12945.7|12933.7|18
1634569500000|2021-10-18 15:05:00|12973.6|12961.6|12976.1|12964.1|12978.2|12966.2|12971.3|12959.3|18
1634569800000|2021-10-18 15:10:00|12974|12962|12987.3|12975.3|12987.3|12975.3|12974|12962|18
1634570100000|2021-10-18 15:15:00|12987.9|12975.9|12984.2|12972.2|12994.2|12982.2|12984.2|12972.2|23
1634570400000|2021-10-18 15:20:00|12984.6|12972.6|12984.2|12972.2|12986.5|12972.8|12977.3|12961.9|27
1634570700000|2021-10-18 15:25:00|12984.7|12972.7|12979.1|12967.1|12985.7|12973.7|12979.1|12967.1|4
1634571000000|2021-10-18 15:30:00|12979.3|12967.3|12997|12977|12997|12979.6|12979.3|12967.3|12
1634571300000|2021-10-18 15:35:00|12996|12976|12982.5|12962.5|13001.9|12985.9|12981.9|12962.5|30
1634571600000|2021-10-18 15:40:00|12982.1|12962.1|12971.3|12959.3|12984.6|12968.4|12968.2|12956.2|92
1634571900000|2021-10-18 15:45:00|12970.3|12958.3|12963.6|12951.6|12975.1|12960.4|12963.6|12950.3|82
1634572200000|2021-10-18 15:50:00|12959.4|12947.4|12960.5|12948.5|12969.8|12953.8|12957.3|12944|47
1634572500000|2021-10-18 15:55:00|12959.4|12947.4|12960.8|12948.8|12960.8|12948.8|12956.5|12944.5|66
1634572800000|2021-10-18 16:00:00|12965|12953|12967.1|12955.1|12967.1|12955.1|12960.8|12948.8|62
1634573100000|2021-10-18 16:05:00|12971.7|12951.7|12962.5|12950.5|12971.7|12954.5|12958.3|12946.3|47
1634573400000|2021-10-18 16:10:00|12963.6|12951.6|12978.9|12966.9|12984.4|12966.9|12963.6|12950.1|57
1634573700000|2021-10-18 16:15:00|12981|12969|12990|12978|12993.8|12979.2|12981|12967.6|44
1634574000000|2021-10-18 16:20:00|12989.8|12977.8|12989.7|12977.7|12994.3|12982.3|12989.7|12977.7|21
1634574300000|2021-10-18 16:25:00|12989.5|12977.5|12981.7|12969.7|12990.4|12977.5|12979.2|12967.2|4
1634574600000|2021-10-18 16:30:00|12979.6|12967.6|12973.6|12961.6|12984.9|12967.6|12969.4|12954.7|54
1634574900000|2021-10-18 16:35:00|12973.8|12961.8|12966.3|12954.3|12973.8|12961.8|12962.2|12947.7|54
1634575200000|2021-10-18 16:40:00|12967.3|12955.3|12974.9|12962.9|12981.3|12965.3|12965.9|12953.9|23
1634575500000|2021-10-18 16:45:00|12972.7|12960.7|12978.2|12966.2|12980.3|12968.3|12972.1|12960.1|24
1634575800000|2021-10-18 16:50:00|12978|12966|12977.6|12965.6|12983|12966.4|12971.5|12959.5|30
1634576100000|2021-10-18 16:55:00|12975.5|12963.5|12976.5|12964.5|12976.5|12964.5|12969.4|12957.4|26
1634576400000|2021-10-18 17:00:00|12978.6|12966.6|12973.7|12961.7|12981.1|12969.1|12971.3|12959.3|11
1634576700000|2021-10-18 17:05:00|12976.3|12964.3|12987.1|12975.1|12989.9|12975.1|12974.9|12962.9|37
1634577000000|2021-10-18 17:10:00|12988.4|12976.4|12978.1|12966.1|12992|12976.4|12976|12962.5|31
1634577300000|2021-10-18 17:15:00|12978.3|12966.3|12979|12967|12982|12970|12975.8|12963.8|19
1634577600000|2021-10-18 17:20:00|12978|12966|12982.2|12970.2|12982.6|12970.6|12975.3|12963.3|27
1634577900000|2021-10-18 17:25:00|12981.2|12969.2|12967|12955|12981.2|12969.2|12967|12955|19
1634578200000|2021-10-18 17:30:00|12968.1|12956.1|12973.6|12961.6|12984|12971.8|12967|12955|117
1634578500000|2021-10-18 17:35:00|12973.8|12961.8|12976.2|12964.2|12978.3|12964.7|12970.6|12956|73
1634578800000|2021-10-18 17:40:00|12975.1|12963.1|12972.3|12960.3|12977.8|12965.8|12970.4|12958.4|35
1634579100000|2021-10-18 17:45:00|12973.3|12961.3|12972.2|12960.2|12977.8|12964.5|12970.3|12957.4|19
1634579400000|2021-10-18 17:50:00|12974.3|12962.3|12971.8|12959.8|12976.1|12964.1|12969.7|12957.7|31
1634579700000|2021-10-18 17:55:00|12971.7|12959.7|12970.7|12958.7|12976.9|12964.1|12965.3|12953.3|106
1634580000000|2021-10-18 18:00:00|12970.5|12958.5|12982.8|12962.8|12983.9|12971.6|12969.5|12954.4|57
1634650200000|2021-10-19 13:30:00|12984.9|12972.9|12984.2|12972.2|13002.1|12979.1|12973.6|12961.6|74
1634650500000|2021-10-19 13:35:00|12985.2|12973.2|12992.8|12980.8|13011.8|12998.6|12984.4|12968.5|66
1634650800000|2021-10-19 13:40:00|12992.6|12980.6|12994.6|12982.6|12999.5|12985.6|12992.6|12975|61
1634651100000|2021-10-19 13:45:00|12995.5|12983.5|13003.4|12991.4|13011.1|12997.4|12995.5|12983.5|66
1634651400000|2021-10-19 13:50:00|13004.5|12992.5|13013.8|13001.8|13013.8|13001.8|13000|12984.7|75
1634651700000|2021-10-19 13:55:00|13013.6|13001.6|13030.1|13010.1|13041.9|13025.6|13009.1|12997.1|71
1634652000000|2021-10-19 14:00:00|13022|13010|13017.1|13005.1|13027.6|13015.6|13017.1|13005.1|35
1634652300000|2021-10-19 14:05:00|13019.2|13007.2|13015.7|13003.7|13021.4|13009.4|13011.4|12999.4|35
1634652600000|2021-10-19 14:10:00|13011.4|12999.4|13010|12998|13013.5|13001.5|13008.9|12996.9|18
1634652900000|2021-10-19 14:15:00|13008.9|12996.9|13017.5|13005.5|13026.2|13014.2|13007.8|12990|125
1634653200000|2021-10-19 14:20:00|13014.3|13002.3|13024.5|13012.5|13028.8|13013.9|13014.1|13002.1|64
1634653500000|2021-10-19 14:25:00|13022.4|13010.4|13034.9|13022.9|13035.1|13023.1|13022.2|13010.2|45
1634653800000|2021-10-19 14:30:00|13035.8|13023.8|13025.3|13013.3|13042.2|13030.2|13024.4|13012.4|12
1634654100000|2021-10-19 14:35:00|13024.2|13012.2|13008.3|12996.3|13026.3|13014.3|13008.3|12996.3|82
1634654400000|2021-10-19 14:40:00|13010.5|12998.5|13002.4|12990.4|13015.3|13003.3|12998.7|12986.7|87
1634654700000|2021-10-19 14:45:00|13001.2|12989.2|13010.9|12998.9|13012|13000|12997.8|12985.8|47
1634655000000|2021-10-19 14:50:00|13012|13000|13005.5|12993.5|13017|13005|13003.4|12991.4|37
1634655300000|2021-10-19 14:55:00|13007.7|12995.7|12999.9|12987.9|13007.9|12995.9|12998.9|12986.9|24
1634655600000|2021-10-19 15:00:00|13002|12990|13013.1|13001.1|13013.8|13001.8|12998.8|12986.8|59
1634655900000|2021-10-19 15:05:00|13012|13000|13017.4|13005.4|13018|13006|13011.4|12999.4|46
1634656200000|2021-10-19 15:10:00|13018.5|13006.5|13016|13004|13019.6|13007.6|13011.7|12999.7|24
1634656500000|2021-10-19 15:15:00|13015.7|13003.7|13024.7|13012.7|13025.7|13013.7|13013.5|13001.5|40
1634656800000|2021-10-19 15:20:00|13025.7|13013.7|13022.6|13010.6|13025.8|13013.8|13021.5|13009.5|8
1634657100000|2021-10-19 15:25:00|13018.3|13006.3|13008.3|12996.3|13018.8|13006.8|13007.2|12995.2|29
1634657400000|2021-10-19 15:30:00|13009.3|12997.3|13009.7|12997.7|13011.2|12999.2|13001.1|12989.1|25
1634657700000|2021-10-19 15:35:00|13008.7|12996.7|13007.1|12995.1|13011.9|12999.9|13003.7|12991.7|31
1634658000000|2021-10-19 15:40:00|13008.2|12996.2|12996.9|12984.9|13008.2|12996.2|12994.8|12982.8|47
1634658300000|2021-10-19 15:45:00|12994.8|12982.8|12994.8|12982.8|12999.2|12983.9|12989.8|12977.8|35
1634658600000|2021-10-19 15:50:00|12992.7|12980.7|12985.2|12973.2|12993.7|12981.7|12983.7|12971.7|28
1634658900000|2021-10-19 15:55:00|12983.1|12971.1|12981.8|12969.8|12985.2|12973.2|12980.6|12968.6|46
1634659200000|2021-10-19 16:00:00|12982.7|12970.7|12967|12955|12982.7|12970.7|12967|12955|63
1634659500000|2021-10-19 16:05:00|12969.2|12957.2|12965.8|12953.8|12969.3|12957.3|12952.7|12940.7|51
1634659800000|2021-10-19 16:10:00|12966.7|12954.7|12978.7|12966.7|12981.1|12969.1|12966.7|12954.7|19
1634660100000|2021-10-19 16:15:00|12978.9|12966.9|12956.6|12944.6|12979.1|12967.1|12950.6|12934.8|27
1634660400000|2021-10-19 16:20:00|12958.9|12946.9|12954.5|12942.5|12965.4|12953.4|12952.3|12940.3|10
1634660700000|2021-10-19 16:25:00|12956.6|12944.6|12952.5|12940.5|12960.9|12948.9|12952.5|12940.5|7
1634661000000|2021-10-19 16:30:00|12953.6|12941.6|12950.6|12938.6|12959.1|12947.1|12949.3|12937.3|21
1634661300000|2021-10-19 16:35:00|12948.2|12936.2|12939.9|12927.9|12950.6|12938.6|12932.9|12920.9|92
1634661600000|2021-10-19 16:40:00|12937.7|12925.7|12943|12931|12943.2|12931.2|12933.3|12916.2|19
1634661900000|2021-10-19 16:45:00|12941.9|12929.9|12946.8|12934.8|12953.1|12934.8|12941.9|12927.4|31
1634662200000|2021-10-19 16:50:00|12950.9|12930.9|12950.2|12930.2|12953.6|12936.7|12944.4|12929|5
1634662500000|2021-10-19 16:55:00|12952.4|12932.4|12957.6|12937.6|12957.8|12937.8|12952.2|12932.2|0
1634662800000|2021-10-19 17:00:00|12955.5|12935.5|12956.6|12936.6|12957.6|12941.5|12950.1|12934.4|3
1634663100000|2021-10-19 17:05:00|12952.4|12940.4|12946.4|12934.4|12952.4|12940.4|12943.8|12931.8|26
1634663400000|2021-10-19 17:10:00|12944.2|12932.2|12955.7|12943.7|12957.7|12943.7|12943|12927.3|17
1634663700000|2021-10-19 17:15:00|12956.8|12944.8|12953.9|12941.9|12965|12953|12953.9|12941.9|17
1634664000000|2021-10-19 17:20:00|12956.1|12944.1|12956.9|12936.9|12959.4|12944.1|12953.2|12935.8|1
1634664300000|2021-10-19 17:25:00|12955.8|12935.8|12942.2|12930.2|12955.8|12941.6|12940.8|12928.8|18
1634664600000|2021-10-19 17:30:00|12943.7|12931.7|12945.8|12933.8|12949.4|12936.5|12940.3|12928.3|12
1634664900000|2021-10-19 17:35:00|12945.6|12933.6|12947.3|12935.3|12952.1|12940.1|12943.5|12931.5|25
1634665200000|2021-10-19 17:40:00|12948.3|12936.3|12945.9|12933.9|12950.5|12938.5|12945.7|12933.7|44
1634665500000|2021-10-19 17:45:00|12946.9|12934.9|12936.4|12924.4|12948|12936|12935.2|12923.2|54
1634665800000|2021-10-19 17:50:00|12936.2|12924.2|12946.5|12926.5|12947.4|12932.7|12934.1|12922.1|33
1634666100000|2021-10-19 17:55:00|12947.6|12927.6|12937.3|12925.3|12955.2|12943.2|12935.2|12923.2|147
1634666400000|2021-10-19 18:00:00|12936.3|12924.3|12930.2|12918.2|12940|12928|12930.2|12918|73
1634736600000|2021-10-20 13:30:00|12933.7|12921.7|12954.8|12942.8|12958.4|12946.4|12920.5|12903.9|72
1634736900000|2021-10-20 13:35:00|12953.7|12941.7|12974.3|12954.3|12978|12958|12949.5|12934.1|54
1634737200000|2021-10-20 13:40:00|12973.2|12953.2|12981.9|12969.9|12984.5|12972.5|12964.5|12948|31
1634737500000|2021-10-20 13:45:00|12982.9|12970.9|12983.3|12971.3|13001.4|12989.4|12976.1|12964.1|24
1634737800000|2021-10-20 13:50:00|12988.1|12976.1|12980.5|12968.5|13002|12987.2|12974.7|12962.7|30
1634738100000|2021-10-20 13:55:00|12979.4|12967.4|12983.2|12971.2|12990.2|12973.4|12977.1|12964.7|11
1634738400000|2021-10-20 14:00:00|12985.4|12973.4|12949.8|12937.8|12985.4|12973.4|12949.8|12937.8|71
1634738700000|2021-10-20 14:05:00|12950.9|12938.9|12969.6|12949.6|12972.7|12949.6|12945.1|12933.1|44
1634739000000|2021-10-20 14:10:00|12971.8|12951.8|12951.6|12939.6|12971.8|12951.8|12951.6|12937.9|5
1634739300000|2021-10-20 14:15:00|12950.5|12938.5|12945.6|12933.6|12967.4|12945.9|12944.5|12932.5|1
1634739600000|2021-10-20 14:20:00|12946.9|12934.9|12953|12941|12964.2|12949|12944.6|12932.6|16
1634739900000|2021-10-20 14:25:00|12956.6|12944.6|12966.8|12954.8|12972|12956.4|12949.6|12937.6|2
1634740200000|2021-10-20 14:30:00|12965.9|12953.9|12955.9|12943.9|12971.5|12959.5|12954.6|12942.2|26
1634740500000|2021-10-20 14:35:00|12957|12945|12969.1|12949.1|12972.9|12956.4|12954.6|12941.1|18
1634740800000|2021-10-20 14:40:00|12971.3|12951.3|12965.9|12953.9|12972.7|12956.3|12963.7|12949.1|4
1634741100000|2021-10-20 14:45:00|12964.8|12952.8|12963.6|12951.6|12972.7|12960.7|12956.9|12944.9|4
1634741400000|2021-10-20 14:50:00|12965.8|12953.8|12952.1|12940.1|12975|12963|12952.1|12940.1|3
1634741700000|2021-10-20 14:55:00|12952.2|12940.2|12936|12916|12952.2|12940.2|12936|12916|18
1634742000000|2021-10-20 15:00:00|12932|12920|12930|12918|12943.3|12923.3|12929.6|12914.9|2
1634742300000|2021-10-20 15:05:00|12930.1|12918.1|12956.2|12936.2|12956.2|12940|12930.1|12916.5|22
1634742600000|2021-10-20 15:10:00|12956|12936|12940.9|12920.9|12956.2|12942.1|12938.6|12920.9|15
1634742900000|2021-10-20 15:15:00|12943.1|12923.1|12932.2|12920.2|12943.1|12923.6|12929.9|12917.9|4
1634743200000|2021-10-20 15:20:00|12931.1|12919.1|12935.7|12923.7|12936.8|12924.8|12929.9|12917.9|5
1634743500000|2021-10-20 15:25:00|12936.8|12924.8|12938.1|12926.1|12941.3|12929.3|12934.6|12922.6|0
1634743800000|2021-10-20 15:30:00|12937|12925|12940.3|12928.3|12942.5|12930.5|12932.4|12920.4|0
1634744100000|2021-10-20 15:35:00|12939.2|12927.2|12931.5|12919.5|12940.3|12928.3|12930.3|12918.3|5
1634744400000|2021-10-20 15:40:00|12930.3|12918.3|12946.3|12934.3|12946.3|12934.3|12930.3|12918.3|8
1634744700000|2021-10-20 15:45:00|12946.4|12934.4|12944.3|12932.3|12949.9|12937.9|12944.1|12932.1|7
1634745000000|2021-10-20 15:50:00|12944.6|12932.6|12953.6|12933.6|12956.7|12936.7|12944.6|12928.7|7
1634745300000|2021-10-20 15:55:00|12954.7|12934.7|12946|12926|12955.6|12937.8|12939.6|12926|9
1634745600000|2021-10-20 16:00:00|12939.6|12927.6|12945.6|12933.6|12945.6|12933.6|12939.6|12924|50
1634745900000|2021-10-20 16:05:00|12945.4|12933.4|12940.8|12928.8|12948.3|12936.3|12940.8|12928.8|24
1634746200000|2021-10-20 16:10:00|12944|12924|12939.2|12927.2|12948.2|12935.5|12939.2|12923.4|12
1634746500000|2021-10-20 16:15:00|12943.4|12923.4|12935.8|12923.8|12943.4|12927.5|12933.5|12920.8|0
1634746800000|2021-10-20 16:20:00|12933.5|12921.5|12935.8|12923.8|12942.3|12926.6|12933.5|12921.2|21
1634747100000|2021-10-20 16:25:00|12936|12924|12936|12924|12942.4|12926.5|12933.7|12917.4|14
1634747400000|2021-10-20 16:30:00|12940.2|12920.2|12935.3|12923.3|12941.3|12925.1|12931.4|12917.5|6
1634747700000|2021-10-20 16:35:00|12936.4|12924.4|12932.6|12920.6|12936.4|12924.4|12931.4|12919.4|5
1634748000000|2021-10-20 16:40:00|12931.4|12919.4|12931.6|12919.6|12932.8|12920.8|12924.1|12912.1|14
1634748300000|2021-10-20 16:45:00|12932.8|12920.8|12957.2|12937.2|12959.3|12943.6|12932.8|12920|53
1634748600000|2021-10-20 16:50:00|12957.3|12937.3|12968.2|12956.2|12970.4|12958.4|12951.1|12935.9|40
1634748900000|2021-10-20 16:55:00|12970.4|12958.4|12978.9|12958.9|12997.1|12975.3|12970.2|12958.2|19
1634749200000|2021-10-20 17:00:00|12980|12960|12993.7|12973.7|12993.7|12975.6|12972.5|12956.5|5
1634749500000|2021-10-20 17:05:00|12992.4|12972.4|12981|12961|12997.3|12981.3|12980.6|12961|8
1634749800000|2021-10-20 17:10:00|12980.9|12960.9|12971.6|12959.6|12982.3|12962.3|12969.3|12953.6|0
1634750100000|2021-10-20 17:15:00|12970.5|12958.5|12961.8|12949.8|12975.8|12958.7|12960.5|12946.4|5
1634750400000|2021-10-20 17:20:00|12965.7|12945.7|12963.3|12951.3|12976.4|12957.7|12960.9|12944.6|25
1634750700000|2021-10-20 17:25:00|12962.2|12950.2|12956.4|12944.4|12965.6|12953.6|12955.3|12943.3|17
1634751000000|2021-10-20 17:30:00|12955.3|12943.3|12964.5|12952.5|12972|12955.7|12952.8|12940.8|45
1634751300000|2021-10-20 17:35:00|12965.6|12953.6|12971.5|12959.5|12978.7|12964.3|12964.4|12952.4|43
1634751600000|2021-10-20 17:40:00|12971.6|12959.6|12978.6|12958.6|12978.6|12963.2|12969.4|12956.2|14
1634751900000|2021-10-20 17:45:00|12978.4|12958.4|12979|12967|12983.2|12967.3|12969.6|12956.2|0
1634752200000|2021-10-20 17:50:00|12979.2|12967.2|12994.2|12982.2|12998.8|12984.4|12977.9|12963.9|63
1634752500000|2021-10-20 17:55:00|12995|12983|13002.9|12982.9|13013.2|12997.4|12993.9|12977.2|121
1634752800000|2021-10-20 18:00:00|13003|12983|12997.8|12985.8|13012.6|12994.6|12986.4|12971.2|33
1634823000000|2021-10-21 13:30:00|12993.3|12981.3|12997.7|12985.7|13014.6|12993.6|12985.5|12971.8|145
1634823300000|2021-10-21 13:35:00|12996.6|12984.6|12987.7|12975.7|13011.7|12995.8|12981.2|12965|8
1634823600000|2021-10-21 13:40:00|12988.8|12976.8|12984|12972|13011.7|12992.7|12980.8|12968.3|11
1634823900000|2021-10-21 13:45:00|12982.9|12970.9|12964.6|12952.6|12992.2|12980.2|12963.4|12947.6|1
1634824200000|2021-10-21 13:50:00|12963.4|12951.4|12949.4|12937.4|12963.4|12951.4|12944|12932|47
1634824500000|2021-10-21 13:55:00|12947.4|12935.4|12968.2|12948.2|12975.6|12952.8|12947.4|12931.8|37
1634824800000|2021-10-21 14:00:00|12966|12946|12961.3|12949.3|12967.1|12949.3|12949.4|12932.5|12
1634825100000|2021-10-21 14:05:00|12960.2|12948.2|12945.2|12933.2|12962.4|12950.4|12938.5|12926.5|11
1634825400000|2021-10-21 14:10:00|12946.4|12934.4|12961.6|12941.6|12970.1|12942.2|12946.4|12932.6|1
1634825700000|2021-10-21 14:15:00|12965|12945|12969.3|12957.3|12973.1|12959.6|12960.3|12945|1
1634826000000|2021-10-21 14:20:00|12969.4|12957.4|12954|12942|12976.3|12964.3|12953.8|12934.7|36
1634826300000|2021-10-21 14:25:00|12951.7|12939.7|12942|12930|12957.5|12942|12938.8|12926.8|30
1634826600000|2021-10-21 14:30:00|12942.1|12930.1|12938.7|12926.7|12947.4|12931.3|12933.9|12921.9|38
1634826900000|2021-10-21 14:35:00|12939.8|12927.8|12936.3|12924.3|12948.5|12928.9|12936.2|12923.9|6
1634827200000|2021-10-21 14:40:00|12937.6|12925.6|12971.7|12951.7|12974|12954|12936.3|12924.3|5
1634827500000|2021-10-21 14:45:00|12973.9|12953.9|12984.1|12964.1|12989.3|12964.9|12969.4|12949.4|39
1634827800000|2021-10-21 14:50:00|12981.3|12969.3|12981.4|12961.4|12986.3|12974.2|12978.4|12961.4|5
1634828100000|2021-10-21 14:55:00|12981.7|12951.7|12956|12944|12981.7|12951.9|12956|12943.6|1
1634828400000|2021-10-21 15:00:00|12957.2|12945.2|12959.3|12939.3|12967.9|12945.3|12953.7|12935.9|20
1634828700000|2021-10-21 15:05:00|12957|12937|12947.4|12935.4|12957|12937.4|12946.3|12932.3|3
1634829000000|2021-10-21 15:10:00|12949.6|12937.6|12945.3|12933.3|12949.6|12937.6|12942.9|12930.9|1
1634829300000|2021-10-21 15:15:00|12944.2|12932.2|12942.1|12922.1|12946.7|12932.2|12933.4|12917.5|17
1634829600000|2021-10-21 15:20:00|12943.2|12923.2|12944.4|12924.4|12947.6|12935.6|12921.3|12909.3|3
1634829900000|2021-10-21 15:25:00|12943.3|12923.3|12947.5|12935.5|12947.5|12935.5|12941.6|12923.3|0
1634830200000|2021-10-21 15:30:00|12945.1|12933.1|12942.2|12922.2|12950|12937.6|12938.1|12922.2|4
1634830500000|2021-10-21 15:35:00|12938.1|12926.1|12932.1|12920.1|12944.4|12929.4|12930.9|12918.9|19
1634830800000|2021-10-21 15:40:00|12930.9|12918.9|12934.4|12922.4|12935.6|12923.6|12925.9|12913.9|15
1634831100000|2021-10-21 15:45:00|12934.2|12922.2|12940.6|12928.6|12942.3|12928.6|12928.4|12915.2|26
1634831400000|2021-10-21 15:50:00|12939.5|12927.5|12935.8|12923.8|12945.5|12933.5|12933.4|12920|3
1634831700000|2021-10-21 15:55:00|12935.9|12923.9|12929.5|12917.5|12940.8|12928.8|12926|12914|16
1634832000000|2021-10-21 16:00:00|12928.3|12916.3|12924.3|12904.3|12931.4|12919.1|12919|12904.3|18
1634832300000|2021-10-21 16:05:00|12926.5|12906.5|12922.4|12910.4|12934.5|12922.5|12919|12904.3|8
1634832600000|2021-10-21 16:10:00|12922.3|12910.3|12911.6|12899.6|12923.5|12911.5|12911.6|12899.6|44
1634832900000|2021-10-21 16:15:00|12910.2|12898.2|12910.5|12890.5|12913.1|12898.2|12896.9|12879.3|32
1634833200000|2021-10-21 16:20:00|12909.4|12889.4|12907.2|12895.2|12914.2|12896.5|12903.5|12888|20
1634833500000|2021-10-21 16:25:00|12907.1|12895.1|12907.2|12895.2|12908.5|12896.5|12904.7|12892.7|27
1634833800000|2021-10-21 16:30:00|12908.5|12896.5|12917.4|12905.4|12927.3|12915.3|12906|12894|8
1634834100000|2021-10-21 16:35:00|12917.3|12905.3|12913.9|12901.9|12918.2|12905.4|12911|12898.1|13
1634834400000|2021-10-21 16:40:00|12916.2|12904.2|12906.6|12894.6|12916.2|12904.2|12904.8|12892.8|35
1634834700000|2021-10-21 16:45:00|12904.2|12892.2|12896.2|12884.2|12904.2|12892.2|12887|12875|35
1634835000000|2021-10-21 16:50:00|12898.6|12886.6|12888.2|12876.2|12898.6|12886.6|12888.2|12876.2|20
1634835300000|2021-10-21 16:55:00|12888.4|12876.4|12884.8|12872.8|12897.1|12879.7|12883.5|12871.5|2
1634835600000|2021-10-21 17:00:00|12883.5|12871.5|12876.3|12864.3|12894.8|12878.6|12876.3|12864.3|5
1634835900000|2021-10-21 17:05:00|12873.8|12861.8|12881.1|12869.1|12887.4|12872.3|12873.8|12861.8|20
1634836200000|2021-10-21 17:10:00|12880.9|12868.9|12893.1|12873.1|12893.8|12881.8|12878.7|12866.7|18
1634836500000|2021-10-21 17:15:00|12891.9|12871.9|12889.9|12877.9|12894.6|12880.8|12877.8|12865.8|54
1634836800000|2021-10-21 17:20:00|12889.8|12877.8|12895.1|12883.1|12903.2|12888.9|12888.7|12876.7|25
1634837100000|2021-10-21 17:25:00|12895.2|12883.2|12895.1|12883.1|12897.6|12885.6|12892.6|12880.6|0
1634837400000|2021-10-21 17:30:00|12892.8|12880.8|12902.7|12890.7|12909|12893.2|12892.6|12876.5|2
1634837700000|2021-10-21 17:35:00|12901.4|12889.4|12906|12894|12908.2|12896.2|12897.7|12882.9|31
1634838000000|2021-10-21 17:40:00|12907.2|12895.2|12906.3|12894.3|12913.4|12901.4|12901.1|12889.1|19
1634838300000|2021-10-21 17:45:00|12905.6|12893.6|12911.8|12899.8|12913|12901|12900.9|12887.2|5
1634838600000|2021-10-21 17:50:00|12910.6|12898.6|12903.8|12891.8|12917.2|12901|12903.8|12889.9|4
1634838900000|2021-10-21 17:55:00|12903.6|12891.6|12918|12898|12919.1|12904.3|12898.8|12886.8|83
1634839200000|2021-10-21 18:00:00|12916.5|12904.5|12911.4|12891.4|12925.7|12905.7|12906.2|12886.6|82
1634909400000|2021-10-22 13:30:00|12887.1|12875.1|12910.3|12880.3|12910.7|12886.7|12861.6|12849.6|96
1634909700000|2021-10-22 13:35:00|12910.7|12880.7|12905.1|12893.1|12916.6|12901.8|12886.4|12870.3|46
1634910000000|2021-10-22 13:40:00|12906.3|12894.3|12906.7|12886.7|12925.4|12909.3|12905.1|12886.7|0
1634910300000|2021-10-22 13:45:00|12905.4|12885.4|12891.2|12879.2|12907.9|12887.9|12891.2|12874.2|4
1634910600000|2021-10-22 13:50:00|12888.9|12876.9|12895.3|12883.3|12904.1|12884.5|12887.7|12872.9|0
1634910900000|2021-10-22 13:55:00|12896.5|12884.5|12893.9|12881.9|12904.1|12885.6|12886.5|12870.4|0
1634911200000|2021-10-22 14:00:00|12891.5|12879.5|12921.4|12901.4|12922.7|12902.9|12887.7|12873.1|1
1634911500000|2021-10-22 14:05:00|12920.2|12900.2|12916.7|12896.7|12931.3|12917.4|12915.4|12895.4|0
1634911800000|2021-10-22 14:10:00|12915.4|12895.4|12927.7|12907.7|12933.9|12914|12915.2|12895.2|0
1634912100000|2021-10-22 14:15:00|12925.3|12905.3|12909|12889|12932.4|12912.4|12909|12885.2|2
1634912400000|2021-10-22 14:20:00|12910.1|12890.1|12899.6|12879.6|12910.1|12890.1|12889.1|12873.2|10
1634912700000|2021-10-22 14:25:00|12895.7|12883.7|12898.5|12886.5|12911.9|12892.7|12894.3|12881.2|7
1634913000000|2021-10-22 14:30:00|12897.2|12885.2|12895.6|12875.6|12911.5|12890.7|12895.6|12873.1|7
1634913300000|2021-10-22 14:35:00|12894.4|12874.4|12895.5|12875.5|12899.1|12875.9|12886.8|12866.7|0
1634913600000|2021-10-22 14:40:00|12894.3|12874.3|12886.4|12874.4|12896.5|12879.4|12886.4|12870.6|1
1634913900000|2021-10-22 14:45:00|12892.8|12872.8|12881.7|12861.7|12892.8|12874.4|12872.9|12858.1|4
1634914200000|2021-10-22 14:50:00|12882.8|12862.8|12881.7|12861.7|12887.8|12868.2|12875.4|12860.4|0
1634914500000|2021-10-22 14:55:00|12882.8|12862.8|12874.3|12862.3|12886.7|12869.6|12874.3|12862.3|0
1634914800000|2021-10-22 15:00:00|12872.9|12860.9|12875.1|12863.1|12876.5|12864.5|12871.7|12859.7|11
1634915100000|2021-10-22 15:05:00|12874|12862|12874.4|12862.4|12877.1|12862.4|12871.6|12855.9|19
1634915400000|2021-10-22 15:10:00|12878.2|12858.2|12877.1|12857.1|12878.2|12859.9|12871.9|12856|0
1634915700000|2021-10-22 15:15:00|12873.2|12861.2|12885.7|12865.7|12885.7|12869.9|12871.9|12856|25
1634916000000|2021-10-22 15:20:00|12886.8|12866.8|12873.3|12861.3|12886.8|12874.5|12871.9|12856|17
1634916300000|2021-10-22 15:25:00|12873.2|12861.2|12866.7|12854.7|12873.2|12861.2|12866.7|12854.7|9
1634916600000|2021-10-22 15:30:00|12868|12856|12876.4|12864.4|12876.4|12864.4|12866.7|12854.7|12
1634916900000|2021-10-22 15:35:00|12878.7|12866.7|12869.3|12857.3|12882.9|12867|12869.3|12857.3|9
1634917200000|2021-10-22 15:40:00|12869.5|12857.5|12867|12855|12869.5|12857.5|12867|12855|3
1634917500000|2021-10-22 15:45:00|12868.2|12856.2|12867|12855|12868.3|12856.3|12867|12855|0
1634917800000|2021-10-22 15:50:00|12867.1|12855.1|12877.2|12857.2|12880.9|12865|12867.1|12855.1|11
1634918100000|2021-10-22 15:55:00|12877.3|12857.3|12870.9|12858.9|12878.5|12860|12869.6|12857.2|0
1634918400000|2021-10-22 16:00:00|12869.6|12857.6|12865|12853|12870.2|12857.6|12855.3|12843.3|59
1634918700000|2021-10-22 16:05:00|12863.8|12851.8|12861.1|12849.1|12868.9|12851.8|12859.9|12845.1|6
1634919000000|2021-10-22 16:10:00|12862.4|12850.4|12858.9|12838.9|12864.9|12850.4|12854.6|12838.9|4
1634919300000|2021-10-22 16:15:00|12854.8|12842.8|12855.3|12835.3|12857.6|12842.8|12847.6|12831.8|3
1634919600000|2021-10-22 16:20:00|12856.4|12836.4|12847.7|12835.7|12856.4|12838|12847.6|12831.8|0
1634919900000|2021-10-22 16:25:00|12850|12838|12835.2|12823.2|12854.1|12838|12835.1|12820.4|17
1634920200000|2021-10-22 16:30:00|12835.1|12823.1|12831.8|12819.8|12835.2|12823.2|12828.1|12816.1|36
1634920500000|2021-10-22 16:35:00|12830.6|12818.6|12828.1|12816.1|12833|12821|12828.1|12816.1|0
1634920800000|2021-10-22 16:40:00|12829.4|12817.4|12828.2|12816.2|12834|12822|12828.1|12816.1|14
1634921100000|2021-10-22 16:45:00|12828.1|12816.1|12839.5|12819.5|12839.5|12824|12823.5|12811.5|28
1634921400000|2021-10-22 16:50:00|12839.6|12819.6|12811.4|12799.4|12839.6|12820.9|12796.5|12784.2|66
1634921700000|2021-10-22 16:55:00|12817.7|12797.7|12805.8|12793.8|12827.1|12804.7|12804|12792|27
1634922000000|2021-10-22 17:00:00|12806.9|12794.9|12816.6|12804.6|12816.6|12804.6|12804.4|12792.4|15
1634922300000|2021-10-22 17:05:00|12814.2|12802.2|12809.5|12797.5|12825.4|12809.7|12809.5|12797.5|13
1634922600000|2021-10-22 17:10:00|12810.7|12798.7|12815.7|12795.7|12822.9|12804|12804.5|12792.5|20
1634922900000|2021-10-22 17:15:00|12811.6|12799.6|12804.5|12792.5|12811.6|12799.6|12804.5|12792.5|2
1634923200000|2021-10-22 17:20:00|12801.8|12789.8|12809.7|12797.7|12818.3|12799.9|12801.8|12789.5|14
1634923500000|2021-10-22 17:25:00|12808.5|12796.5|12808.6|12796.6|12814.7|12802.7|12807.4|12795.4|12
1634923800000|2021-10-22 17:30:00|12808.4|12796.4|12813.6|12793.6|12813.6|12796.4|12802.4|12790.1|21
1634924100000|2021-10-22 17:35:00|12809.7|12797.7|12809.7|12797.7|12809.8|12797.8|12802.5|12790.5|4
1634924400000|2021-10-22 17:40:00|12809.6|12797.6|12804.9|12792.9|12816.1|12800.3|12804.9|12789|0
1634924700000|2021-10-22 17:45:00|12809|12789|12813.9|12801.9|12813.9|12801.9|12797.8|12785.8|9
1634925000000|2021-10-22 17:50:00|12811.6|12799.6|12804.3|12792.3|12811.8|12799.8|12804.3|12792.3|10
1634925300000|2021-10-22 17:55:00|12804.4|12792.4|12803.5|12791.5|12809.2|12797.2|12797.5|12784.1|32
1634925600000|2021-10-22 18:00:00|12804.6|12792.6|12805.3|12785.3|12828.2|12804.7|12801.1|12784.1|73
1635168600000|2021-10-25 13:30:00|12996.6|12984.6|12985.6|12955.6|13030.4|13000.4|12983.2|12953.2|25
1635168900000|2021-10-25 13:35:00|12986.8|12956.8|12977|12957|13007.3|12982.1|12972.7|12956.8|6
1635169200000|2021-10-25 13:40:00|12978.2|12958.2|12972.1|12942.1|12979.5|12963.5|12952.9|12923.2|9
1635169500000|2021-10-25 13:45:00|12974.5|12944.5|12976.5|12964.5|12980.5|12964.5|12955.9|12935.8|0
1635169800000|2021-10-25 13:50:00|12980.6|12960.6|12995.2|12965.2|12995.2|12981.7|12973.8|12957.9|24
1635170100000|2021-10-25 13:55:00|12996.4|12966.4|13007.2|12977.2|13014.4|12984.4|12987.9|12957.9|2
1635170400000|2021-10-25 14:00:00|13010.8|12980.8|13007.1|12977.1|13016.7|12986.7|13005.9|12975.9|0
1635170700000|2021-10-25 14:05:00|13005.9|12975.9|12990.1|12960.1|13007.1|12977.1|12974.9|12958.9|4
1635171000000|2021-10-25 14:10:00|12992.5|12962.5|12988.9|12968.9|13000|12979.3|12980.2|12958.9|1
1635171300000|2021-10-25 14:15:00|12987.7|12967.7|12999.1|12987.1|13017|12994.5|12985.2|12965.2|29
1635171600000|2021-10-25 14:20:00|12999|12987|12968.8|12948.8|12999|12987|12959.5|12943.7|45
1635171900000|2021-10-25 14:25:00|12971.2|12951.2|12976|12956|12987.2|12964.5|12971.2|12948.6|3
1635172200000|2021-10-25 14:30:00|12971.9|12959.9|12995.9|12965.9|12995.9|12965.9|12971.9|12951.2|2
1635172500000|2021-10-25 14:35:00|12995.8|12965.8|12971.3|12951.3|12999.5|12975.9|12962.4|12946.3|6
1635172800000|2021-10-25 14:40:00|12968.8|12948.8|12983.9|12963.9|12993.7|12971.2|12967.6|12947.6|1
1635173100000|2021-10-25 14:45:00|12982.7|12962.7|12962.9|12950.9|12983.9|12965.3|12961.6|12949.6|9
1635173400000|2021-10-25 14:50:00|12964|12952|12975.2|12963.2|12989|12973|12964|12952|8
1635173700000|2021-10-25 14:55:00|12972.7|12960.7|12982.7|12970.7|12989|12973.1|12972.7|12960.7|6
1635174000000|2021-10-25 15:00:00|12983.9|12971.9|12985.4|12965.4|12989|12973.1|12971.6|12959.6|20
1635174300000|2021-10-25 15:05:00|12986.6|12966.6|12973.1|12953.1|12986.6|12966.6|12967.8|12953.1|4
1635174600000|2021-10-25 15:10:00|12974.3|12954.3|12994.7|12982.7|12998.7|12985.1|12970.4|12954.3|9
1635174900000|2021-10-25 15:15:00|12998.4|12986.4|12979.3|12959.3|12999.5|12987.5|12972.8|12956.8|1
1635175200000|2021-10-25 15:20:00|12979.2|12959.2|12970.4|12958.4|12984.3|12968.4|12970.4|12956.8|2
1635175500000|2021-10-25 15:25:00|12970.5|12958.5|12979.4|12959.4|12979.4|12965.5|12970.4|12956.9|6
1635175800000|2021-10-25 15:30:00|12980.6|12960.6|12959.3|12947.3|12981.9|12968.2|12959.3|12947.3|21
1635176100000|2021-10-25 15:35:00|12958.1|12946.1|12962|12942|12963|12951|12954.3|12940.7|10
1635176400000|2021-10-25 15:40:00|12965.6|12945.6|12984.4|12964.4|12984.4|12968.3|12965.6|12945.6|4
1635176700000|2021-10-25 15:45:00|12982|12962|12978.1|12966.1|12988|12973.1|12976.8|12959.3|7
1635177000000|2021-10-25 15:50:00|12976.9|12964.9|12981.8|12961.8|12991.4|12975.4|12976.9|12961.8|1
1635177300000|2021-10-25 15:55:00|12984.2|12964.2|12972|12952|12984.2|12968.1|12972|12952|1
1635177600000|2021-10-25 16:00:00|12966.8|12954.8|12954.6|12934.6|12966.8|12954.8|12948.1|12932.2|4
1635177900000|2021-10-25 16:05:00|12953.4|12933.4|12955.7|12935.7|12955.7|12938.5|12948.1|12932|1
1635178200000|2021-10-25 16:10:00|12954.5|12934.5|12957.5|12945.5|12960|12948|12950.4|12934.5|14
1635178500000|2021-10-25 16:15:00|12958.8|12946.8|12970|12958|12972.5|12960.5|12958.8|12942.9|7
1635178800000|2021-10-25 16:20:00|12968.8|12956.8|12960.5|12948.5|12969.2|12956.8|12960.5|12948.5|4
1635179100000|2021-10-25 16:25:00|12962.9|12950.9|12958|12946|12965.3|12953.3|12958|12946|0
1635179400000|2021-10-25 16:30:00|12957.9|12945.9|12961.5|12949.5|12967.6|12955.6|12957.9|12945.9|1
1635179700000|2021-10-25 16:35:00|12960.3|12948.3|12962.8|12950.8|12962.8|12950.8|12954.3|12942.3|2
1635180000000|2021-10-25 16:40:00|12965.2|12953.2|12969.3|12949.3|12972.7|12960.7|12965.2|12949.3|2
1635180300000|2021-10-25 16:45:00|12967.8|12955.8|12976.8|12956.8|12980.4|12963.1|12967.8|12955.8|3
1635180600000|2021-10-25 16:50:00|12978|12958|12979.4|12959.4|12984.3|12964.5|12971.7|12951.9|1
1635180900000|2021-10-25 16:55:00|12979.5|12959.5|12967.2|12947.2|12979.5|12959.5|12967.2|12947.1|4
1635181200000|2021-10-25 17:00:00|12968.5|12948.5|12969.3|12957.3|12978.3|12957.3|12963.4|12944.6|2
1635181500000|2021-10-25 17:05:00|12971.8|12959.8|12970.9|12950.9|12972|12959.8|12959.4|12944.7|14
1635181800000|2021-10-25 17:10:00|12966.9|12954.9|12959.4|12947.4|12966.9|12954.9|12953.4|12941.4|9
1635182100000|2021-10-25 17:15:00|12958.2|12946.2|12955.8|12943.8|12964.7|12948.7|12955.8|12941.1|4
1635182400000|2021-10-25 17:20:00|12953.4|12941.4|12951.9|12939.9|12958.4|12942.6|12945.9|12930|6
1635182700000|2021-10-25 17:25:00|12952|12940|12950.7|12938.7|12959.7|12944.8|12950.7|12938.7|2
1635183000000|2021-10-25 17:30:00|12949.5|12937.5|12940.8|12928.8|12950.7|12938.7|12938.3|12922.2|5
1635183300000|2021-10-25 17:35:00|12943.2|12931.2|12954.5|12934.5|12954.5|12938.5|12939.5|12926|4
1635183600000|2021-10-25 17:40:00|12953.3|12933.3|12958.4|12938.4|12959.6|12943.7|12945.7|12933.3|7
1635183900000|2021-10-25 17:45:00|12957.2|12937.2|12952.8|12940.8|12963.3|12942.1|12949.4|12933.3|20
1635184200000|2021-10-25 17:50:00|12948|12936|12939.1|12919.1|12958.2|12938.4|12939.1|12915.3|101
1635184500000|2021-10-25 17:55:00|12936.6|12916.6|12954.1|12924.1|12954.1|12930.2|12927.6|12914|40
1635184800000|2021-10-25 18:00:00|12955.3|12925.3|12949.3|12929.3|12959|12934|12944.7|12921.7|7
1635255000000|2021-10-26 13:30:00|12943.1|12931.1|12933.3|12913.3|12972|12952.3|12928.4|12903.4|19
1635255300000|2021-10-26 13:35:00|12932.1|12912.1|12969.8|12949.8|12974.9|12952.3|12917.1|12902.3|7
1635255600000|2021-10-26 13:40:00|12971|12951|12962.2|12950.2|12979.6|12967.6|12961|12947.5|16
1635255900000|2021-10-26 13:45:00|12961|12949|12959.8|12947.8|12973.7|12957.7|12957.3|12945.3|12
1635256200000|2021-10-26 13:50:00|12958.6|12946.6|12973.5|12961.5|12984.5|12972.5|12958.6|12946.6|3
1635256500000|2021-10-26 13:55:00|12974.7|12962.7|12976|12964|12989.6|12977.6|12972.2|12960.2|8
1635256800000|2021-10-26 14:00:00|12974.8|12962.8|12965.2|12935.2|12978.7|12965.2|12950.1|12922.6|31
1635257100000|2021-10-26 14:05:00|12966.5|12936.5|12945.2|12933.2|12969|12941.6|12944.1|12921.5|11
1635257400000|2021-10-26 14:10:00|12944|12932|12945.3|12933.3|12954.1|12935.8|12940.3|12919.1|5
1635257700000|2021-10-26 14:15:00|12942.8|12930.8|12940.3|12928.3|12956.6|12939.5|12939|12923|9
1635258000000|2021-10-26 14:20:00|12941.7|12921.7|12937.8|12925.8|12944.2|12929.5|12935.2|12919.2|12
1635258300000|2021-10-26 14:25:00|12935.3|12923.3|12956.7|12944.7|12966.7|12950.8|12935.3|12923.3|25
1635258600000|2021-10-26 14:30:00|12957.9|12945.9|12961.8|12941.8|12970.5|12950.8|12951.6|12933.1|4
1635258900000|2021-10-26 14:35:00|12960.5|12940.5|12964.1|12952.1|12973|12952.1|12950.3|12934.3|2
1635259200000|2021-10-26 14:40:00|12965.3|12953.3|12957.9|12945.9|12967.8|12955.8|12956.7|12944.7|15
1635259500000|2021-10-26 14:45:00|12959.2|12947.2|12970.4|12958.4|12976.7|12960.7|12959.2|12947.2|1
1635259800000|2021-10-26 14:50:00|12969.1|12957.1|12988.8|12976.8|12988.8|12976.8|12967.9|12954.4|7
1635260100000|2021-10-26 14:55:00|12987.6|12975.6|12985.5|12973.5|12992.6|12980.6|12985.5|12973.5|28
1635260400000|2021-10-26 15:00:00|12987.9|12975.9|12990.4|12978.4|12990.4|12978.4|12973.1|12961.1|12
1635260700000|2021-10-26 15:05:00|12991.6|12979.6|13005.1|12993.1|13009.1|12993.1|12987.9|12971.8|7
1635261000000|2021-10-26 15:10:00|13003.9|12991.9|13013.7|13001.7|13015|13003|13003.9|12986.6|5
1635261300000|2021-10-26 15:15:00|13013.8|13001.8|13017.4|13005.4|13022.3|13010.3|13012.5|13000.5|12
1635261600000|2021-10-26 15:20:00|13016.2|13004.2|13005.2|12993.2|13019.9|13007.9|13004|12992|4
1635261900000|2021-10-26 15:25:00|13002.8|12990.8|13007.7|12995.7|13010.2|12998.2|13002.8|12990.8|5
1635262200000|2021-10-26 15:30:00|13010.2|12998.2|13007.7|12995.7|13010.2|12998.2|13006.5|12994.5|4
1635262500000|2021-10-26 15:35:00|13005.3|12993.3|13011.8|12991.8|13019.2|13005.6|13005.3|12991.8|19
1635262800000|2021-10-26 15:40:00|13005.4|12993.4|13009.3|12989.3|13010.5|12993.4|13000.5|12986.8|15
1635263100000|2021-10-26 15:45:00|13010.5|12990.5|13022.8|13002.8|13024.1|13008.2|13009.3|12989.3|7
1635263400000|2021-10-26 15:50:00|13024.1|13004.1|13022.8|13002.8|13024.1|13004.1|13016.7|12996.7|0
1635263700000|2021-10-26 15:55:00|13024.1|13004.1|13020.5|12990.5|13027.8|13006.6|13019.3|12990.5|0
1635264000000|2021-10-26 16:00:00|13019.3|12989.3|13004.5|12984.5|13023|12994.3|13004.5|12984.5|0
1635264300000|2021-10-26 16:05:00|13005.7|12985.7|13001.9|12989.9|13007|12989.9|12999.5|12983.2|9
1635264600000|2021-10-26 16:10:00|13003.1|12991.1|13026.8|13006.8|13026.8|13010.9|13003.1|12991.1|34
1635264900000|2021-10-26 16:15:00|13025.5|13005.5|13071.8|13051.8|13081.5|13056.5|13024.3|13004.3|15
1635265200000|2021-10-26 16:20:00|13074.3|13054.3|13079.2|13049.2|13091.6|13066.6|13074.2|13044.2|5
1635265500000|2021-10-26 16:25:00|13075.5|13045.5|13074.3|13044.3|13079.2|13049.2|13066.9|13036.9|0
1635265800000|2021-10-26 16:30:00|13071.9|13041.9|13080.6|13050.6|13084.2|13054.2|13071.9|13041.9|0
1635266100000|2021-10-26 16:35:00|13081.8|13051.8|13081.5|13061.5|13091.8|13070.4|13076.2|13050.6|26
1635266400000|2021-10-26 16:40:00|13084|13064|13085.3|13065.3|13086.5|13070.5|13075.1|13059.1|0
1635266700000|2021-10-26 16:45:00|13086.5|13066.5|13094.1|13074.1|13096.5|13076.5|13084|13064|0
1635267000000|2021-10-26 16:50:00|13090|13078|13086.6|13066.6|13105.3|13085.6|13086.6|13066.6|1
1635267300000|2021-10-26 16:55:00|13082.6|13070.6|13081.8|13051.8|13089.1|13073|13077.6|13049.4|6
1635267600000|2021-10-26 17:00:00|13083.1|13053.1|13081.9|13051.9|13089.2|13059.2|13076.9|13046.9|0
1635267900000|2021-10-26 17:05:00|13084.3|13054.3|13076.8|13046.8|13084.3|13054.3|13076.8|13046.8|0
1635268200000|2021-10-26 17:10:00|13079.3|13049.3|13076.9|13046.9|13084.3|13059.3|13074.3|13046.8|0
1635268500000|2021-10-26 17:15:00|13083|13053|13084.2|13064.2|13084.3|13064.2|13081.8|13051.8|0
1635268800000|2021-10-26 17:20:00|13080.3|13068.3|13080.2|13068.2|13088|13073.2|13080.2|13061.7|2
1635269100000|2021-10-26 17:25:00|13080.3|13068.3|13082.7|13070.7|13089.2|13073.2|13080.3|13066.8|0
1635269400000|2021-10-26 17:30:00|13089.2|13069.2|13082.8|13070.8|13089.2|13073.3|13080.3|13066.8|0
1635269700000|2021-10-26 17:35:00|13086.8|13066.8|13130.5|13110.5|13136.8|13120.8|13082.8|13066.8|18
1635270000000|2021-10-26 17:40:00|13129.3|13109.3|13152.2|13122.2|13152.3|13123.3|13126.6|13109.3|11
1635270300000|2021-10-26 17:45:00|13149.7|13119.7|13135.1|13123.1|13154.4|13133.1|13127.6|13111.6|14
1635270600000|2021-10-26 17:50:00|13137.6|13125.6|13142.6|13112.6|13146.2|13126.8|13135.1|13110|29
1635270900000|2021-10-26 17:55:00|13137.4|13117.4|13151.6|13121.6|13151.6|13130.4|13133.4|13113.8|37
1635271200000|2021-10-26 18:00:00|13154|13124|13163.8|13133.8|13163.9|13143|13144.8|13124|25
1635271500000|2021-10-26 18:05:00|13165|13135|13165|13135|13165|13135|13165|13135|0
1635341400000|2021-10-27 13:30:00|13152.9|13140.9|13156.5|13144.5|13180.2|13168.2|13141.6|13125.6|748
1635341700000|2021-10-27 13:35:00|13157.7|13145.7|13149.3|13137.3|13169|13157|13141.7|13129.7|370
1635342000000|2021-10-27 13:40:00|13144.3|13132.3|13114.4|13102.4|13144.3|13132.3|13111.9|13099.9|462
1635342300000|2021-10-27 13:45:00|13116.9|13104.9|13154.3|13142.3|13155.5|13143.5|13114.4|13102.4|324
1635342600000|2021-10-27 13:50:00|13153.1|13141.1|13150.5|13138.5|13156.7|13144.7|13131.9|13119.9|355
1635342900000|2021-10-27 13:55:00|13151.7|13139.7|13163.1|13151.1|13166.7|13154.7|13151.7|13139.7|314
1635343200000|2021-10-27 14:00:00|13164.3|13152.3|13139.4|13127.4|13169.3|13157.3|13138.2|13126.2|301
1635343500000|2021-10-27 14:05:00|13141.9|13129.9|13164.4|13152.4|13169.3|13157.3|13141.9|13129.9|273
1635343800000|2021-10-27 14:10:00|13166.9|13154.9|13164.4|13152.4|13169.3|13157.3|13150.7|13138.7|11042
1635344100000|2021-10-27 14:15:00|13165.6|13153.6|13140.7|13128.7|13169.4|13157.4|13139.5|13127.5|303
1635344400000|2021-10-27 14:20:00|13139.5|13127.5|13148.3|13136.3|13152|13140|13138.3|13126.3|143
1635344700000|2021-10-27 14:25:00|13147|13135|13168.2|13156.2|13174.5|13162.5|13144.5|13132.5|208
1635345000000|2021-10-27 14:30:00|13167|13155|13169.6|13157.6|13170.8|13158.8|13144.6|13132.6|248
1635345300000|2021-10-27 14:35:00|13169.5|13157.5|13178.4|13166.4|13182.1|13170.1|13169.5|13157.5|205
1635345600000|2021-10-27 14:40:00|13177.1|13165.1|13179.7|13167.7|13184.6|13172.6|13168.4|13156.4|245
1635345900000|2021-10-27 14:45:00|13182.1|13170.1|13184.7|13172.7|13188.7|13175.2|13177.2|13165.2|8063
1635346200000|2021-10-27 14:50:00|13182.2|13170.2|13178.4|13166.4|13182.2|13170.2|13162.3|13150.3|247
1635346500000|2021-10-27 14:55:00|13177.2|13165.2|13152.3|13140.3|13179.7|13167.7|13152.3|13140.3|231
1635346800000|2021-10-27 15:00:00|13151.1|13139.1|13149.8|13137.8|13159.7|13147.7|13142.3|13130.3|8660
1635347100000|2021-10-27 15:05:00|13152.3|13140.3|13154.8|13142.8|13162.3|13150.3|13144.8|13132.8|165
1635347400000|2021-10-27 15:10:00|13156|13144|13163.5|13151.5|13164.8|13152.8|13152.3|13140.3|9086
1635347700000|2021-10-27 15:15:00|13162.3|13150.3|13177.3|13165.3|13179.8|13167.8|13162.3|13150.3|113
1635348000000|2021-10-27 15:20:00|13178.6|13166.6|13174.9|13162.9|13179.8|13167.8|13169.8|13157.8|248
1635348300000|2021-10-27 15:25:00|13173.6|13161.6|13167.4|13155.4|13173.6|13161.6|13157.4|13145.4|150
1635348600000|2021-10-27 15:30:00|13169.9|13157.9|13177.4|13165.4|13182.4|13170.4|13169.9|13157.9|99
1635348900000|2021-10-27 15:35:00|13174.9|13162.9|13171.2|13159.2|13179.9|13167.9|13167.4|13155.4|184
1635349200000|2021-10-27 15:40:00|13169.9|13157.9|13170|13158|13172.5|13160.5|13160|13148|272
1635349500000|2021-10-27 15:45:00|13171.2|13159.2|13180|13168|13180|13168|13162.5|13150.5|147
1635349800000|2021-10-27 15:50:00|13182.5|13170.5|13185|13173|13187.5|13175.5|13182.5|13170.5|139
1635350100000|2021-10-27 15:55:00|13186.3|13174.3|13195.1|13183.1|13195.1|13183.1|13181.3|13169.3|276
1635350400000|2021-10-27 16:00:00|13195|13183|13195.1|13183.1|13195.1|13183.1|13187.5|13175.5|191
1635350700000|2021-10-27 16:05:00|13192.6|13180.6|13181.4|13169.4|13195.1|13183.1|13180.1|13168.1|179
1635351000000|2021-10-27 16:10:00|13182.6|13170.6|13177.6|13165.6|13182.6|13170.6|13172.6|13160.6|147
1635351300000|2021-10-27 16:15:00|13178.9|13166.9|13176.4|13164.4|13182.7|13170.7|13175.2|13163.2|130
1635351600000|2021-10-27 16:20:00|13175.2|13163.2|13175.2|13163.2|13181.4|13169.4|13172.7|13160.7|107
1635351900000|2021-10-27 16:25:00|13173.9|13161.9|13179|13167|13179|13167|13172.7|13160.7|98
1635352200000|2021-10-27 16:30:00|13180.2|13168.2|13175.2|13163.2|13181.5|13169.5|13165.2|13153.2|177
1635352500000|2021-10-27 16:35:00|13175.3|13163.3|13172.8|13160.8|13176.5|13164.5|13165.3|13153.3|171
1635352800000|2021-10-27 16:40:00|13170.3|13158.3|13161.6|13149.6|13175.3|13163.3|13160.3|13148.3|152
1635353100000|2021-10-27 16:45:00|13160.3|13148.3|13160.3|13148.3|13162.8|13150.8|13157.8|13145.8|144
1635353400000|2021-10-27 16:50:00|13157.8|13145.8|13157.9|13145.9|13161.6|13149.6|13155.3|13143.3|101
1635353700000|2021-10-27 16:55:00|13155.4|13143.4|13162.9|13150.9|13170.4|13158.4|13155.4|13143.4|123
1635354000000|2021-10-27 17:00:00|13160.4|13148.4|13160.4|13148.4|13162.9|13150.9|13155.4|13143.4|104
1635354300000|2021-10-27 17:05:00|13164.2|13152.2|13174.2|13162.2|13175.4|13163.4|13164.2|13152.2|92
1635354600000|2021-10-27 17:10:00|13172.9|13160.9|13170.5|13158.5|13173|13161|13165.4|13153.4|105
1635354900000|2021-10-27 17:15:00|13174.2|13162.2|13160.5|13148.5|13174.2|13162.2|13149.3|13137.3|234
1635355200000|2021-10-27 17:20:00|13161.7|13149.7|13154.3|13142.3|13161.7|13149.7|13150.5|13138.5|200
1635355500000|2021-10-27 17:25:00|13155.5|13143.5|13158.1|13146.1|13160.6|13148.6|13154.3|13142.3|132
1635355800000|2021-10-27 17:30:00|13156.8|13144.8|13160.6|13148.6|13163.1|13151.1|13155.6|13143.6|97
1635356100000|2021-10-27 17:35:00|13161.8|13149.8|13156.9|13144.9|13165.6|13153.6|13151.9|13139.9|167
1635356400000|2021-10-27 17:40:00|13150.6|13138.6|13150.6|13138.6|13153.1|13141.1|13148.1|13136.1|224
1635356700000|2021-10-27 17:45:00|13148.1|13136.1|13150.7|13138.7|13150.7|13138.7|13143.2|13131.2|194
1635357000000|2021-10-27 17:50:00|13153.2|13141.2|13159.4|13147.4|13160.7|13148.7|13145.7|13133.7|162
1635357300000|2021-10-27 17:55:00|13160.7|13148.7|13165.7|13153.7|13165.7|13153.7|13153.2|13141.2|594
1635357600000|2021-10-27 18:00:00|13168.2|13156.2|13173.1|13161.1|13173.2|13161.2|13165.7|13153.7|18066
1635427800000|2021-10-28 13:30:00|13153.6|13141.6|13158.6|13146.6|13162.3|13150.3|13132.3|13120.3|535
1635428100000|2021-10-28 13:35:00|13157.4|13145.4|13137.5|13125.5|13158.7|13146.7|13137.5|13125.5|301
1635428400000|2021-10-28 13:40:00|13136.3|13124.3|13146.3|13134.3|13151.3|13139.3|13132.5|13120.5|250
1635428700000|2021-10-28 13:45:00|13143.8|13131.8|13148.8|13136.8|13150|13138|13133.8|13121.8|215
1635429000000|2021-10-28 13:50:00|13147.6|13135.6|13147.6|13135.6|13155.1|13143.1|13135.1|13123.1|209
1635429300000|2021-10-28 13:55:00|13145.1|13133.1|13150.2|13138.2|13150.2|13138.2|13137.6|13125.6|266
1635429600000|2021-10-28 14:00:00|13151.4|13139.4|13141.5|13129.5|13157.7|13145.7|13140.2|13128.2|224
1635429900000|2021-10-28 14:05:00|13142.7|13130.7|13142.8|13130.8|13152.7|13140.7|13140.3|13128.3|242
1635430200000|2021-10-28 14:10:00|13145.3|13133.3|13130.3|13118.3|13147.8|13135.8|13130.3|13118.3|314
1635430500000|2021-10-28 14:15:00|13129|13117|13137.8|13125.8|13137.8|13125.8|13127.8|13115.8|170
1635430800000|2021-10-28 14:20:00|13135.3|13123.3|13129|13117|13140.3|13128.3|13110.3|13098.3|290
1635431100000|2021-10-28 14:25:00|13127.8|13115.8|13115.3|13103.3|13127.8|13115.8|13110.3|13098.3|175
1635431400000|2021-10-28 14:30:00|13112.8|13100.8|13110.4|13098.4|13115.4|13103.4|13100.4|13088.4|351
1635431700000|2021-10-28 14:35:00|13109.1|13097.1|13107.9|13095.9|13115.4|13103.4|13105.4|13093.4|173
1635432000000|2021-10-28 14:40:00|13106.6|13094.6|13112.9|13100.9|13112.9|13100.9|13105.4|13093.4|146
1635432300000|2021-10-28 14:45:00|13110.4|13098.4|13110.5|13098.5|13110.5|13098.5|13097.9|13085.9|270
1635432600000|2021-10-28 14:50:00|13110.4|13098.4|13106.8|13094.8|13121.7|13109.7|13105.5|13093.5|166
1635432900000|2021-10-28 14:55:00|13105.5|13093.5|13099.3|13087.3|13108|13096|13098|13086|153
1635433200000|2021-10-28 15:00:00|13098|13086|13094.3|13082.3|13104.3|13092.3|13093.1|13081.1|201
1635433500000|2021-10-28 15:05:00|13094.4|13082.4|13100.6|13088.6|13101.8|13089.8|13094.4|13082.4|163
1635433800000|2021-10-28 15:10:00|13099.4|13087.4|13100.6|13088.6|13100.6|13088.6|13093.1|13081.1|145
1635434100000|2021-10-28 15:15:00|13103.1|13091.1|13104.4|13092.4|13115.6|13103.6|13098.2|13086.2|200
1635434400000|2021-10-28 15:20:00|13105.7|13093.7|13110.7|13098.7|13110.7|13098.7|13104.4|13092.4|149
1635434700000|2021-10-28 15:25:00|13108.2|13096.2|13104.5|13092.5|13110.7|13098.7|13103.3|13091.3|159
1635435000000|2021-10-28 15:30:00|13105.7|13093.7|13095.8|13083.8|13105.8|13093.8|13095.8|13083.8|109
1635435300000|2021-10-28 15:35:00|13094.5|13082.5|13109.5|13097.5|13110.8|13098.8|13093.3|13081.3|170
1635435600000|2021-10-28 15:40:00|13108.3|13096.3|13110.8|13098.8|13112.1|13100.1|13104.6|13092.6|73
1635435900000|2021-10-28 15:45:00|13109.6|13097.6|13107.1|13095.1|13113.3|13101.3|13103.4|13091.4|143
1635436200000|2021-10-28 15:50:00|13108.4|13096.4|13099.7|13087.7|13108.4|13096.4|13098.4|13086.4|75
1635436500000|2021-10-28 15:55:00|13098.4|13086.4|13103.4|13091.4|13107.2|13095.2|13097.2|13085.2|129
1635436800000|2021-10-28 16:00:00|13102.2|13090.2|13108.5|13096.5|13108.5|13096.5|13102.2|13090.2|119
1635437100000|2021-10-28 16:05:00|13111|13099|13098.5|13086.5|13113.5|13101.5|13097.3|13085.3|167
1635437400000|2021-10-28 16:10:00|13097.3|13085.3|13101.1|13089.1|13103.5|13091.5|13097.3|13085.3|83
1635437700000|2021-10-28 16:15:00|13098.6|13086.6|13093.6|13081.6|13103.6|13091.6|13093.6|13081.6|135
1635438000000|2021-10-28 16:20:00|13091.1|13079.1|13087.3|13075.3|13093.6|13081.6|13083.6|13071.6|192
1635438300000|2021-10-28 16:25:00|13088.6|13076.6|13099.9|13087.9|13103.6|13091.6|13088.6|13076.6|133
1635438600000|2021-10-28 16:30:00|13101.1|13089.1|13091.1|13079.1|13103.6|13091.6|13091.1|13079.1|101
1635438900000|2021-10-28 16:35:00|13088.6|13076.6|13094.9|13082.9|13097.4|13085.4|13088.6|13076.6|55
1635439200000|2021-10-28 16:40:00|13093.7|13081.7|13098.7|13086.7|13098.7|13086.7|13091.2|13079.2|103
1635439500000|2021-10-28 16:45:00|13099.9|13087.9|13096.2|13084.2|13102.4|13090.4|13091.2|13079.2|68
1635439800000|2021-10-28 16:50:00|13093.8|13081.8|13077.5|13065.5|13096.3|13084.3|13077.5|13065.5|159
1635440100000|2021-10-28 16:55:00|13078.8|13066.8|13065|13053|13081.3|13069.3|13046.3|13034.3|359
1635440400000|2021-10-28 17:00:00|13066.3|13054.3|13062.6|13050.6|13072.6|13060.6|13051.3|13039.3|271
1635440700000|2021-10-28 17:05:00|13063.8|13051.8|13066.4|13054.4|13068.8|13056.8|13060.1|13048.1|254
1635441000000|2021-10-28 17:10:00|13065.1|13053.1|13066.4|13054.4|13073.9|13061.9|13061.4|13049.4|128
1635441300000|2021-10-28 17:15:00|13067.7|13055.7|13066.5|13054.5|13073.9|13061.9|13062.7|13050.7|419
1635441600000|2021-10-28 17:20:00|13064|13052|13056.5|13044.5|13066.5|13054.5|13051.5|13039.5|160
1635441900000|2021-10-28 17:25:00|13054|13042|13055.3|13043.3|13056.5|13044.5|13049|13037|127
1635442200000|2021-10-28 17:30:00|13054|13042|13046.5|13034.5|13056.5|13044.5|13046.5|13034.5|165
1635442500000|2021-10-28 17:35:00|13047.7|13035.7|13044.1|13032.1|13054|13042|13044|13032|180
1635442800000|2021-10-28 17:40:00|13044|13032|13046.6|13034.6|13046.6|13034.6|13032.8|13020.8|196
1635443100000|2021-10-28 17:45:00|13047.8|13035.8|13045.3|13033.3|13049.1|13037.1|13039|13027|177
1635443400000|2021-10-28 17:50:00|13046.6|13034.6|13049.1|13037.1|13054.1|13042.1|13044.1|13032.1|240
1635443700000|2021-10-28 17:55:00|13046.6|13034.6|13046.6|13034.6|13051.6|13039.6|13031.6|13019.6|703
1635444000000|2021-10-28 18:00:00|13049.1|13037.1|13044.2|13032.2|13049.1|13037.1|13036.6|13024.6|453
1635514200000|2021-10-29 13:30:00|13045.1|13033.1|13048.8|13036.8|13068.6|13056.6|13043.7|13031.7|537
1635514500000|2021-10-29 13:35:00|13043.8|13031.8|13028.6|13016.6|13043.8|13031.8|13021|13009|491
1635514800000|2021-10-29 13:40:00|13031.1|13019.1|13010|12998|13033.6|13021.6|13010|12998|291
1635515100000|2021-10-29 13:45:00|13008.7|12996.7|13016.1|13004.1|13021.1|13009.1|13001.2|12989.2|277
1635515400000|2021-10-29 13:50:00|13013.6|13001.6|13001.1|12989.1|13013.6|13001.6|12993.7|12981.7|334
1635515700000|2021-10-29 13:55:00|13003.6|12991.6|13010|12998|13010|12998|12983.7|12971.7|374
1635516000000|2021-10-29 14:00:00|13007.5|12995.5|13001.3|12989.3|13009.9|12997.9|12996.3|12984.3|211
1635516300000|2021-10-29 14:05:00|13003.8|12991.8|12981.4|12969.4|13003.8|12991.8|12978.8|12966.8|388
1635516600000|2021-10-29 14:10:00|12980.1|12968.1|12981.4|12969.4|12981.4|12969.4|12962.7|12950.7|420
1635516900000|2021-10-29 14:15:00|12981.5|12969.5|12971.5|12959.5|12981.5|12969.5|12966.5|12954.5|293
1635517200000|2021-10-29 14:20:00|12972.8|12960.8|12969.1|12957.1|12986.5|12974.5|12966.6|12954.6|326
1635517500000|2021-10-29 14:25:00|12966.6|12954.6|12959.1|12947.1|12966.6|12954.6|12956.6|12944.6|270
1635517800000|2021-10-29 14:30:00|12960.4|12948.4|12950.5|12938.5|12961.6|12949.6|12944.2|12932.2|371
1635518100000|2021-10-29 14:35:00|12951.7|12939.7|12954.3|12942.3|12958|12946|12946.7|12934.7|230
1635518400000|2021-10-29 14:40:00|12954.2|12942.2|12951.8|12939.8|12956.8|12944.8|12948.1|12936.1|300
1635518700000|2021-10-29 14:45:00|12953.1|12941.1|12931.9|12919.9|12954.3|12942.3|12929.4|12917.4|315
1635519000000|2021-10-29 14:50:00|12929.4|12917.4|12930.8|12918.8|12937|12925|12919.4|12907.4|416
1635519300000|2021-10-29 14:55:00|12929.6|12917.6|12926.9|12914.9|12934.5|12922.5|12922|12910|270
1635519600000|2021-10-29 15:00:00|12929.3|12917.3|12923.2|12911.2|12940.7|12928.7|12921.9|12909.9|255
1635519900000|2021-10-29 15:05:00|12924.4|12912.4|12914.5|12902.5|12925.7|12913.7|12906.8|12894.8|358
1635520200000|2021-10-29 15:10:00|12917|12905|12909.6|12897.6|12919.5|12907.5|12907|12895|203
1635520500000|2021-10-29 15:15:00|12907.1|12895.1|12909.5|12897.5|12917.1|12905.1|12904.6|12892.6|211
1635520800000|2021-10-29 15:20:00|12909.6|12897.6|12914.6|12902.6|12922.1|12910.1|12909.5|12897.5|265
1635521100000|2021-10-29 15:25:00|12912.2|12900.2|12919.5|12907.5|12919.6|12907.6|12908.4|12896.4|269
1635521400000|2021-10-29 15:30:00|12919.6|12907.6|12922.1|12910.1|12924.6|12912.6|12904.7|12892.7|223
1635521700000|2021-10-29 15:35:00|12919.6|12907.6|12954.6|12942.6|12955.9|12943.9|12915.9|12903.9|252
1635522000000|2021-10-29 15:40:00|12955.9|12943.9|12952.1|12940.1|12957.1|12945.1|12942.1|12930.1|297
1635522300000|2021-10-29 15:45:00|12949.6|12937.6|12972|12960|12977|12965|12947.1|12935.1|263
1635522600000|2021-10-29 15:50:00|12967|12955|12967|12955|12969.6|12957.6|12962|12950|203
1635522900000|2021-10-29 15:55:00|12964.5|12952.5|12964.5|12952.5|12971.9|12959.9|12959.5|12947.5|168
1635523200000|2021-10-29 16:00:00|12965.7|12953.7|12967|12955|12972|12960|12960.7|12948.7|170
1635523500000|2021-10-29 16:05:00|12969.5|12957.5|12964.5|12952.5|12972|12960|12962|12950|170
1635523800000|2021-10-29 16:10:00|12964.4|12952.4|12957.1|12945.1|12964.5|12952.5|12957.1|12945.1|144
1635524100000|2021-10-29 16:15:00|12957|12945|12960.9|12948.9|12964.6|12952.6|12952.2|12940.2|97
1635524400000|2021-10-29 16:20:00|12959.7|12947.7|12942.2|12930.2|12964.6|12952.6|12942.2|12930.2|134
1635524700000|2021-10-29 16:25:00|12939.8|12927.8|12929.8|12917.8|12942.3|12930.3|12929.8|12917.8|111
1635525000000|2021-10-29 16:30:00|12928.6|12916.6|12934.7|12922.7|12934.7|12922.7|12928.6|12916.6|128
1635525300000|2021-10-29 16:35:00|12933.5|12921.5|12932.2|12920.2|12934.7|12922.7|12929.7|12917.7|131
1635525600000|2021-10-29 16:40:00|12929.7|12917.7|12932.2|12920.2|12934.6|12922.6|12929.6|12917.6|104
1635525900000|2021-10-29 16:45:00|12931|12919|12937.3|12925.3|12939.7|12927.7|12929.7|12917.7|127
1635526200000|2021-10-29 16:50:00|12938.5|12926.5|12928.5|12916.5|12939.8|12927.8|12927.2|12915.2|180
1635526500000|2021-10-29 16:55:00|12927.3|12915.3|12925.9|12913.9|12929.7|12917.7|12922.2|12910.2|228
1635526800000|2021-10-29 17:00:00|12927.2|12915.2|12918.3|12906.3|12927.2|12915.2|12914.7|12902.7|166
1635527100000|2021-10-29 17:05:00|12917.1|12905.1|12919.6|12907.6|12922.1|12910.1|12917.1|12905.1|143
1635527400000|2021-10-29 17:10:00|12918.3|12906.3|12917.1|12905.1|12922.1|12910.1|12917.1|12905.1|94
1635527700000|2021-10-29 17:15:00|12915.9|12903.9|12919.6|12907.6|12919.6|12907.6|12904.5|12892.5|165
1635528000000|2021-10-29 17:20:00|12918.3|12906.3|12908.4|12896.4|12922.2|12910.2|12908.3|12896.3|147
1635528300000|2021-10-29 17:25:00|12907.1|12895.1|12929.4|12917.4|12931.9|12919.9|12907.1|12895.1|176
1635528600000|2021-10-29 17:30:00|12928.3|12916.3|12919.4|12907.4|12928.3|12916.3|12915.7|12903.7|288
1635528900000|2021-10-29 17:35:00|12921.9|12909.9|12931.9|12919.9|12931.9|12919.9|12921.9|12909.9|163
1635529200000|2021-10-29 17:40:00|12933.1|12921.1|12944.4|12932.4|12944.4|12932.4|12931.9|12919.9|174
1635529500000|2021-10-29 17:45:00|12946.9|12934.9|12951.7|12939.7|12954.3|12942.3|12941.8|12929.8|399
1635529800000|2021-10-29 17:50:00|12953|12941|12940.4|12928.4|12954.3|12942.3|12935.5|12923.5|323
1635530100000|2021-10-29 17:55:00|12939.2|12927.2|12948.9|12936.9|12953.8|12941.8|12929.2|12917.2|1124
1635530400000|2021-10-29 18:00:00|12951.4|12939.4|12948|12928|12961.8|12949.8|12940.6|12928|779
1635773400000|2021-11-01 13:30:00|12970.8|12958.8|13022|13010|13025.6|13013.6|12970.8|12958.8|700
1635773700000|2021-11-01 13:35:00|13023.3|13011.3|13045.6|13033.6|13049.5|13037.5|13019.5|13007.5|405
1635774000000|2021-11-01 13:40:00|13045.7|13033.7|13031.9|13019.9|13047.9|13035.9|13029.2|13017.2|310
1635774300000|2021-11-01 13:45:00|13032|13020|13031.3|13019.3|13034.6|13022.6|13024.6|13012.6|261
1635774600000|2021-11-01 13:50:00|13031.2|13019.2|13040.1|13028.1|13042.7|13030.7|13031.2|13019.2|267
1635774900000|2021-11-01 13:55:00|13038.9|13026.9|13017.4|13005.4|13042.6|13030.6|13014.9|13002.9|228
1635775200000|2021-11-01 14:00:00|13019.9|13007.9|13017.9|13005.9|13020.3|13008.3|13005.1|12993.1|240
1635775500000|2021-11-01 14:05:00|13017.7|13005.7|13000.2|12988.2|13020.3|13008.3|12985.3|12973.3|339
1635775800000|2021-11-01 14:10:00|13000.3|12988.3|13000.7|12988.7|13002.7|12990.7|12990.5|12978.5|218
1635776100000|2021-11-01 14:15:00|13003|12991|12993.3|12981.3|13008|12996|12993.2|12981.2|159
1635776400000|2021-11-01 14:20:00|12993.4|12981.4|13002.2|12990.2|13003.4|12991.4|12978.6|12966.6|272
1635776700000|2021-11-01 14:25:00|13002.3|12990.3|13011|12999|13011.1|12999.1|12995.8|12983.8|277
1635777000000|2021-11-01 14:30:00|13008.6|12996.6|13016.2|13004.2|13018.6|13006.6|13000.1|12988.1|300
1635777300000|2021-11-01 14:35:00|13016.3|13004.3|13022.1|13010.1|13022.1|13010.1|12996|12984|304
1635777600000|2021-11-01 14:40:00|13022.2|13010.2|13028.4|13016.4|13040.8|13028.8|13018.4|13006.4|278
1635777900000|2021-11-01 14:45:00|13028.5|13016.5|13028.7|13016.7|13030.8|13018.8|13003.8|12991.8|288
1635778200000|2021-11-01 14:50:00|13029.9|13017.9|13038.8|13026.8|13042.3|13030.3|13026.2|13014.2|201
1635778500000|2021-11-01 14:55:00|13040|13028|13036.7|13024.7|13044|13032|13036.7|13024.7|219
1635778800000|2021-11-01 15:00:00|13037.8|13025.8|13039|13027|13044.4|13032.4|13034.2|13022.2|257
1635779100000|2021-11-01 15:05:00|13039.1|13027.1|13034.1|13022.1|13039.1|13027.1|13026.6|13014.6|221
1635779400000|2021-11-01 15:10:00|13034|13022|13041.7|13029.7|13044.3|13032.3|13032.8|13020.8|165
1635779700000|2021-11-01 15:15:00|13039.3|13027.3|13021.8|13009.8|13039.3|13027.3|13016.8|13004.8|188
1635780000000|2021-11-01 15:20:00|13019.3|13007.3|13024.1|13012.1|13029.1|13017.1|13016.7|13004.7|89
1635780300000|2021-11-01 15:25:00|13026.6|13014.6|13014.3|13002.3|13026.6|13014.6|13009.4|12997.4|122
1635780600000|2021-11-01 15:30:00|13015.5|13003.5|13002|12990|13018.1|13006.1|12996.8|12984.8|176
1635780900000|2021-11-01 15:35:00|13003.1|12991.1|12991.6|12979.6|13011.7|12999.7|12991.6|12979.6|272
1635781200000|2021-11-01 15:40:00|12992.8|12980.8|12994.2|12982.2|12994.2|12982.2|12979.1|12967.1|130
1635781500000|2021-11-01 15:45:00|12991.8|12979.8|12994.4|12982.4|13004.2|12992.2|12986.7|12974.7|134
1635781800000|2021-11-01 15:50:00|12992.9|12980.9|13001.6|12989.6|13001.7|12989.7|12988|12976|184
1635782100000|2021-11-01 15:55:00|13000.4|12988.4|12989.4|12977.4|13001.6|12989.6|12987|12975|127
1635782400000|2021-11-01 16:00:00|12988.2|12976.2|12987.1|12975.1|12992|12980|12985.9|12973.9|120
1635782700000|2021-11-01 16:05:00|12989.6|12977.6|12982.2|12970.2|12989.6|12977.6|12982|12970|106
1635783000000|2021-11-01 16:10:00|12982.1|12970.1|12989.7|12977.7|12992.3|12980.3|12982|12970|160
1635783300000|2021-11-01 16:15:00|12989.8|12977.8|12984.7|12972.7|12989.8|12977.8|12981.9|12969.9|119
1635783600000|2021-11-01 16:20:00|12987.2|12975.2|12982.4|12970.4|12987.2|12975.2|12982.2|12970.2|102
1635783900000|2021-11-01 16:25:00|12982.5|12970.5|12998.8|12986.8|13002.5|12990.5|12982.5|12970.5|158
1635784200000|2021-11-01 16:30:00|12997.6|12985.6|12997.5|12985.5|13014.8|13002.8|12995|12983|147
1635784500000|2021-11-01 16:35:00|12995|12983|12994.9|12982.9|12998.7|12986.7|12992.5|12980.5|97
1635784800000|2021-11-01 16:40:00|12992.5|12980.5|12997.6|12985.6|12997.7|12985.7|12990.1|12978.1|93
1635785100000|2021-11-01 16:45:00|12997.5|12985.5|12997.8|12985.8|13002.9|12990.9|12995.2|12983.2|117
1635785400000|2021-11-01 16:50:00|13000.2|12988.2|12995.3|12983.3|13002.9|12990.9|12995.3|12983.3|102
1635785700000|2021-11-01 16:55:00|12995.2|12983.2|12982.8|12970.8|12995.2|12983.2|12982.7|12970.7|111
1635786000000|2021-11-01 17:00:00|12982.9|12970.9|12975.5|12963.5|12985.5|12973.5|12973|12961|211
1635786300000|2021-11-01 17:05:00|12975.6|12963.6|12970.3|12958.3|12978.2|12966.2|12970.3|12958.3|152
1635786600000|2021-11-01 17:10:00|12965.5|12953.5|12965.3|12953.3|12970.4|12958.4|12960.4|12948.4|100
1635786900000|2021-11-01 17:15:00|12964.1|12952.1|12963.1|12951.1|12972.8|12960.8|12962.8|12950.8|153
1635787200000|2021-11-01 17:20:00|12963|12951|12974.8|12962.8|12980|12968|12963|12951|195
1635787500000|2021-11-01 17:25:00|12977.4|12965.4|12959.7|12947.7|12977.4|12965.4|12959.7|12947.7|131
1635787800000|2021-11-01 17:30:00|12957.3|12945.3|12964.7|12952.7|12967.2|12955.2|12954.8|12942.8|419
1635788100000|2021-11-01 17:35:00|12963.5|12951.5|12966.1|12954.1|12972.2|12960.2|12962.4|12950.4|95
1635788400000|2021-11-01 17:40:00|12964.8|12952.8|12962.3|12950.3|12967.1|12955.1|12962.3|12950.3|72
1635788700000|2021-11-01 17:45:00|12964.7|12952.7|12959.3|12947.3|12964.8|12952.8|12949.4|12937.4|270
1635789000000|2021-11-01 17:50:00|12959.2|12947.2|12941.8|12929.8|12961.7|12949.7|12940.6|12928.6|378
1635789300000|2021-11-01 17:55:00|12940.6|12928.6|12925.7|12913.7|12946.4|12934.4|12922.7|12910.7|1326
1635789600000|2021-11-01 18:00:00|12925.8|12913.8|12931.4|12919.4|12937.8|12925.8|12918.6|12906.6|748
1635789900000|2021-11-01 18:05:00|12931.5|12919.5|12931.5|12919.5|12931.5|12919.5|12931.5|12919.5|0
1635859800000|2021-11-02 13:30:00|12942.2|12930.2|12991.4|12979.4|13007.4|12995.4|12939.7|12927.7|631
1635860100000|2021-11-02 13:35:00|12992.5|12980.5|13023|13011|13034.5|13022.5|12992.4|12980.4|368
1635860400000|2021-11-02 13:40:00|13021.9|13009.9|13042.9|13030.9|13048.2|13036.2|13021.8|13009.8|611
1635860700000|2021-11-02 13:45:00|13042.8|13030.8|13073|13061|13092.8|13080.8|13041.4|13029.4|572
1635861000000|2021-11-02 13:50:00|13071.7|13059.7|13062|13050|13085.5|13073.5|13054.2|13042.2|421
1635861300000|2021-11-02 13:55:00|13061.7|13049.7|13076.7|13064.7|13076.7|13064.7|13047.2|13035.2|325
1635861600000|2021-11-02 14:00:00|13076.8|13064.8|13043.1|13031.1|13080.5|13068.5|13043.1|13031.1|317
1635861900000|2021-11-02 14:05:00|13045.5|13033.5|13037.7|13025.7|13048.1|13036.1|13026.8|13014.8|219
1635862200000|2021-11-02 14:10:00|13037.8|13025.8|13020.9|13008.9|13040.4|13028.4|13018.3|13006.3|279
1635862500000|2021-11-02 14:15:00|13019.8|13007.8|13006|12994|13023.5|13011.5|13006|12994|224
1635862800000|2021-11-02 14:20:00|13004.8|12992.8|13018.1|13006.1|13021.6|13009.6|12998.3|12986.3|222
1635863100000|2021-11-02 14:25:00|13018.2|13006.2|13031.8|13019.8|13036.8|13024.8|13018.1|13006.1|354
1635863400000|2021-11-02 14:30:00|13035.4|13023.4|13030|13018|13035.5|13023.5|13018.3|13006.3|236
1635863700000|2021-11-02 14:35:00|13029.9|13017.9|13014|13002|13036.4|13024.4|13014|13002|202
1635864000000|2021-11-02 14:40:00|13015.2|13003.2|12994.1|12982.1|13016.5|13004.5|12986.7|12974.7|180
1635864300000|2021-11-02 14:45:00|12995.4|12983.4|13000.6|12988.6|13000.6|12988.6|12984.5|12972.5|237
1635864600000|2021-11-02 14:50:00|12999.5|12987.5|12983.5|12971.5|13004.3|12992.3|12979.9|12967.9|212
1635864900000|2021-11-02 14:55:00|12982.3|12970.3|12997.3|12985.3|12998.6|12986.6|12979.9|12967.9|139
1635865200000|2021-11-02 15:00:00|12999.8|12987.8|12984.8|12972.8|12999.8|12987.8|12982.3|12970.3|173
1635865500000|2021-11-02 15:05:00|12987.3|12975.3|12993.7|12981.7|12999.8|12987.8|12986.2|12974.2|153
1635865800000|2021-11-02 15:10:00|12994.8|12982.8|12988.7|12976.7|12997.3|12985.3|12987.4|12975.4|214
1635866100000|2021-11-02 15:15:00|12989.9|12977.9|13008.8|12996.8|13009.9|12997.9|12989.9|12977.9|94
1635866400000|2021-11-02 15:20:00|13009.9|12997.9|13014.9|13002.9|13017.4|13005.4|13009.9|12997.9|138
1635866700000|2021-11-02 15:25:00|13015|13003|13031.3|13019.3|13039.7|13027.7|13015|13003|274
1635867000000|2021-11-02 15:30:00|13032.5|13020.5|13042.3|13030.3|13042.3|13030.3|13031.1|13019.1|127
1635867300000|2021-11-02 15:35:00|13042.5|13030.5|13042.5|13030.5|13043.9|13031.9|13035.1|13023.1|106
1635867600000|2021-11-02 15:40:00|13042.6|13030.6|13038.9|13026.9|13042.6|13030.6|13035.2|13023.2|129
1635867900000|2021-11-02 15:45:00|13040.2|13028.2|13025.2|13013.2|13047.7|13035.7|13025.2|13013.2|379
1635868200000|2021-11-02 15:50:00|13026.4|13014.4|13045.1|13033.1|13045.1|13033.1|13026.4|13014.4|174
1635868500000|2021-11-02 15:55:00|13046.2|13034.2|13050.2|13038.2|13050.4|13038.4|13045.1|13033.1|114
1635868800000|2021-11-02 16:00:00|13050.4|13038.4|13055.2|13043.2|13062.9|13050.9|13050.4|13038.4|281
1635869100000|2021-11-02 16:05:00|13055|13043|13055.3|13043.3|13062.8|13050.8|13052.7|13040.7|255
1635869400000|2021-11-02 16:10:00|13056.4|13044.4|13073.9|13061.9|13077.8|13065.8|13055.1|13043.1|202
1635869700000|2021-11-02 16:15:00|13072.7|13060.7|13081.6|13069.6|13091.4|13079.4|13065.2|13053.2|310
1635870000000|2021-11-02 16:20:00|13080.5|13068.5|13085.3|13073.3|13091.4|13079.4|13080.5|13068.5|172
1635870300000|2021-11-02 16:25:00|13086.4|13074.4|13082.7|13070.7|13087.9|13075.9|13075.2|13063.2|192
1635870600000|2021-11-02 16:30:00|13082.8|13070.8|13075.3|13063.3|13086.3|13074.3|13072.8|13060.8|178
1635870900000|2021-11-02 16:35:00|13075.5|13063.5|13066.7|13054.7|13077.8|13065.8|13060.3|13048.3|212
1635871200000|2021-11-02 16:40:00|13067.9|13055.9|13056.3|13044.3|13068|13056|13054|13042|216
1635871500000|2021-11-02 16:45:00|13053.7|13041.7|13065.2|13053.2|13067.6|13055.6|13052.4|13040.4|147
1635871800000|2021-11-02 16:50:00|13064.1|13052.1|13077.8|13065.8|13078|13066|13062.7|13050.7|181
1635872100000|2021-11-02 16:55:00|13078|13066|13083.9|13071.9|13083.9|13071.9|13073|13061|137
1635872400000|2021-11-02 17:00:00|13085.1|13073.1|13084|13072|13087.4|13075.4|13075.4|13063.4|160
1635872700000|2021-11-02 17:05:00|13082.9|13070.9|13085|13073|13087.5|13075.5|13077.7|13065.7|131
1635873000000|2021-11-02 17:10:00|13085.1|13073.1|13077.8|13065.8|13090.2|13078.2|13075.3|13063.3|116
1635873300000|2021-11-02 17:15:00|13077.7|13065.7|13078.1|13066.1|13091.5|13079.5|13070.7|13058.7|195
1635873600000|2021-11-02 17:20:00|13076.8|13064.8|13063.1|13051.1|13083|13071|13063|13051|165
1635873900000|2021-11-02 17:25:00|13060.7|13048.7|13074.1|13062.1|13075.2|13063.2|13058.1|13046.1|189
1635874200000|2021-11-02 17:30:00|13071.6|13059.6|13055.7|13043.7|13075.3|13063.3|13054.2|13042.2|137
1635874500000|2021-11-02 17:35:00|13054.4|13042.4|13060.8|13048.8|13063.3|13051.3|13054.4|13042.4|171
1635874800000|2021-11-02 17:40:00|13063.3|13051.3|13059.4|13047.4|13063.3|13051.3|13048.1|13036.1|191
1635875100000|2021-11-02 17:45:00|13060.6|13048.6|13060.7|13048.7|13068.9|13056.9|13060.3|13048.3|185
1635875400000|2021-11-02 17:50:00|13063.2|13051.2|13056.1|13044.1|13063.2|13051.2|13050.9|13038.9|248
1635875700000|2021-11-02 17:55:00|13056.4|13044.4|13045.5|13033.5|13061.2|13049.2|13045.5|13033.5|785
1635876000000|2021-11-02 18:00:00|13044.4|13032.4|13062.3|13050.3|13082.6|13070.6|13042.9|13030.9|687
1635876300000|2021-11-02 18:05:00|13062.1|13050.1|13062.1|13050.1|13062.1|13050.1|13062.1|13050.1|0
1635946200000|2021-11-03 13:30:00|13151.8|13139.8|13161.7|13149.7|13170.3|13158.3|13123.2|13111.2|1075
1635946500000|2021-11-03 13:35:00|13160.6|13148.6|13154.5|13142.5|13185.2|13173.2|13143.2|13131.2|534
1635946800000|2021-11-03 13:40:00|13153.4|13141.4|13168.7|13156.7|13171.2|13159.2|13142.1|13130.1|463
1635947100000|2021-11-03 13:45:00|13168.5|13156.5|13176.1|13164.1|13183.8|13171.8|13157.8|13145.8|643
1635947400000|2021-11-03 13:50:00|13178.4|13166.4|13215.7|13203.7|13219.3|13207.3|13177.3|13165.3|537
1635947700000|2021-11-03 13:55:00|13215.6|13203.6|13231.9|13219.9|13232|13220|13215.4|13203.4|439
1635948000000|2021-11-03 14:00:00|13231.8|13219.8|13234.2|13222.2|13234.3|13222.3|13226.7|13214.7|416
1635948300000|2021-11-03 14:05:00|13238.8|13226.8|13256.7|13244.7|13269.5|13257.5|13233.6|13221.6|994
1635948600000|2021-11-03 14:10:00|13256.8|13244.8|13255.1|13243.1|13261.7|13249.7|13251.7|13239.7|545
1635948900000|2021-11-03 14:15:00|13254.9|13242.9|13243.9|13231.9|13254.9|13242.9|13240.3|13228.3|592
1635949200000|2021-11-03 14:20:00|13242.3|13230.3|13248.6|13236.6|13251.4|13239.4|13239|13227|202
1635949500000|2021-11-03 14:25:00|13249.7|13237.7|13250.2|13238.2|13263.6|13251.6|13248.9|13236.9|309
1635949800000|2021-11-03 14:30:00|13251.3|13239.3|13254.2|13242.2|13261.6|13249.6|13249.2|13237.2|353
1635950100000|2021-11-03 14:35:00|13254.3|13242.3|13259.2|13247.2|13268.7|13256.7|13254.3|13242.3|261
1635950400000|2021-11-03 14:40:00|13259.1|13247.1|13256.5|13244.5|13263.7|13251.7|13252.6|13240.6|278
1635950700000|2021-11-03 14:45:00|13256.2|13244.2|13240.9|13228.9|13259.8|13247.8|13240.9|13228.9|295
1635951000000|2021-11-03 14:50:00|13241|13229|13253.3|13241.3|13253.3|13241.3|13240.9|13228.9|356
1635951300000|2021-11-03 14:55:00|13258.3|13246.3|13251.9|13239.9|13263|13251|13251.9|13239.9|304
1635951600000|2021-11-03 15:00:00|13252|13240|13260.8|13248.8|13261.9|13249.9|13250.8|13238.8|167
1635951900000|2021-11-03 15:05:00|13258.3|13246.3|13260.7|13248.7|13260.8|13248.8|13255.7|13243.7|155
1635952200000|2021-11-03 15:10:00|13260.8|13248.8|13270.6|13258.6|13275.6|13263.6|13258.3|13246.3|360
1635952500000|2021-11-03 15:15:00|13268.2|13256.2|13255.1|13243.1|13270.9|13258.9|13255.1|13243.1|395
1635952800000|2021-11-03 15:20:00|13252.6|13240.6|13242.6|13230.6|13255.2|13243.2|13242.6|13230.6|207
1635953100000|2021-11-03 15:25:00|13242.9|13230.9|13255|13243|13257.4|13245.4|13242.9|13230.9|137
1635953400000|2021-11-03 15:30:00|13254.9|13242.9|13262.4|13250.4|13264.6|13252.6|13253.8|13241.8|174
1635953700000|2021-11-03 15:35:00|13263.5|13251.5|13259.8|13247.8|13269.6|13257.6|13259.7|13247.7|119
1635954000000|2021-11-03 15:40:00|13259.7|13247.7|13264.7|13252.7|13264.7|13252.7|13259.7|13247.7|129
1635954300000|2021-11-03 15:45:00|13267.3|13255.3|13270.7|13258.7|13272|13260|13265.2|13253.2|175
1635954600000|2021-11-03 15:50:00|13272|13260|13272.5|13260.5|13274.7|13262.7|13270.7|13258.7|182
1635954900000|2021-11-03 15:55:00|13270|13258|13270|13258|13277.4|13265.4|13267.5|13255.5|233
1635955200000|2021-11-03 16:00:00|13272.5|13260.5|13282.6|13270.6|13282.6|13270.6|13272.4|13260.4|289
1635955500000|2021-11-03 16:05:00|13280.3|13268.3|13289.8|13277.8|13289.8|13277.8|13280.3|13268.3|266
1635955800000|2021-11-03 16:10:00|13292.1|13280.1|13290.4|13278.4|13294.8|13282.8|13282.7|13270.7|285
1635956100000|2021-11-03 16:15:00|13295.1|13283.1|13270.8|13258.8|13296.2|13284.2|13270.8|13258.8|261
1635956400000|2021-11-03 16:20:00|13271.9|13259.9|13284|13272|13284|13272|13270.9|13258.9|205
1635956700000|2021-11-03 16:25:00|13281.6|13269.6|13284|13272|13291.2|13279.2|13279.3|13267.3|143
1635957000000|2021-11-03 16:30:00|13286.3|13274.3|13284.1|13272.1|13291.8|13279.8|13283.9|13271.9|232
1635957300000|2021-11-03 16:35:00|13281.6|13269.6|13288.9|13276.9|13289.1|13277.1|13280.4|13268.4|169
1635957600000|2021-11-03 16:40:00|13289.1|13277.1|13273.6|13261.6|13289.1|13277.1|13272.7|13260.7|129
1635957900000|2021-11-03 16:45:00|13272.3|13260.3|13264.1|13252.1|13276.6|13264.6|13264.1|13252.1|228
1635958200000|2021-11-03 16:50:00|13266.6|13254.6|13269.4|13257.4|13269.4|13257.4|13264.3|13252.3|141
1635958500000|2021-11-03 16:55:00|13267.1|13255.1|13253.3|13241.3|13274.4|13262.4|13250.5|13238.5|306
1635958800000|2021-11-03 17:00:00|13253.2|13241.2|13255.7|13243.7|13258.2|13246.2|13247.9|13235.9|216
1635959100000|2021-11-03 17:05:00|13255.8|13243.8|13253.7|13241.7|13263.6|13251.6|13253.6|13241.6|227
1635959400000|2021-11-03 17:10:00|13253.8|13241.8|13248.5|13236.5|13256.1|13244.1|13248.4|13236.4|110
1635959700000|2021-11-03 17:15:00|13248.6|13236.6|13251|13239|13251|13239|13243.8|13231.8|145
1635960000000|2021-11-03 17:20:00|13251.2|13239.2|13248.7|13236.7|13256|13244|13246.5|13234.5|125
1635960300000|2021-11-03 17:25:00|13247.6|13235.6|13236.8|13224.8|13247.6|13235.6|13236.8|13224.8|102
1635960600000|2021-11-03 17:30:00|13234.5|13222.5|13237.5|13225.5|13241.2|13229.2|13231.5|13219.5|269
1635960900000|2021-11-03 17:35:00|13236.4|13224.4|13235.3|13223.3|13241.3|13229.3|13234|13222|158
1635961200000|2021-11-03 17:40:00|13236.4|13224.4|13233.1|13221.1|13236.4|13224.4|13229.3|13217.3|147
1635961500000|2021-11-03 17:45:00|13234.3|13222.3|13233.7|13221.7|13236.3|13224.3|13229|13217|266
1635961800000|2021-11-03 17:50:00|13235|13223|13239.7|13227.7|13241.3|13229.3|13233.8|13221.8|218
1635962100000|2021-11-03 17:55:00|13238.6|13226.6|13229.2|13217.2|13239.7|13227.7|13211.1|13199.1|1148
1635962400000|2021-11-03 18:00:00|13225.5|13213.5|13218.1|13206.1|13228.1|13216.1|13213.6|13201.6|401
1636032600000|2021-11-04 13:30:00|13222.9|13210.9|13242.7|13230.7|13266.7|13254.7|13217|13205|819
1636032900000|2021-11-04 13:35:00|13243.8|13231.8|13246.6|13234.6|13258.5|13246.5|13235.5|13223.5|584
1636033200000|2021-11-04 13:40:00|13249|13237|13222.1|13210.1|13249|13237|13221.8|13209.8|367
1636033500000|2021-11-04 13:45:00|13219.3|13207.3|13237|13225|13239.2|13227.2|13214.6|13202.6|405
1636033800000|2021-11-04 13:50:00|13237.1|13225.1|13228.6|13216.6|13246.1|13234.1|13227.3|13215.3|185
1636034100000|2021-11-04 13:55:00|13229.8|13217.8|13228.6|13216.6|13235.3|13223.3|13213.4|13201.4|302
1636034400000|2021-11-04 14:00:00|13227.3|13215.3|13226|13214|13230.8|13218.8|13217.4|13205.4|165
1636034700000|2021-11-04 14:05:00|13224.9|13212.9|13212.4|13200.4|13227.1|13215.1|13212.4|13200.4|282
1636035000000|2021-11-04 14:10:00|13212.6|13200.6|13203.7|13191.7|13222.1|13210.1|13202.4|13190.4|398
1636035300000|2021-11-04 14:15:00|13202.6|13190.6|13192.8|13180.8|13215.2|13203.2|13192.8|13180.8|450
1636035600000|2021-11-04 14:20:00|13195.3|13183.3|13192.6|13180.6|13197.8|13185.8|13190|13178|315
1636035900000|2021-11-04 14:25:00|13192.5|13180.5|13207.4|13195.4|13212.5|13200.5|13192.5|13180.5|248
1636036200000|2021-11-04 14:30:00|13207.5|13195.5|13202.7|13190.7|13215.2|13203.2|13197.7|13185.7|298
1636036500000|2021-11-04 14:35:00|13204.1|13192.1|13195.4|13183.4|13204.1|13192.1|13195.4|13183.4|233
1636036800000|2021-11-04 14:40:00|13196.6|13184.6|13210.3|13198.3|13217.6|13205.6|13196.6|13184.6|258
1636037100000|2021-11-04 14:45:00|13210.4|13198.4|13212.9|13200.9|13217.9|13205.9|13210.3|13198.3|212
1636037400000|2021-11-04 14:50:00|13212.6|13200.6|13203.6|13191.6|13212.6|13200.6|13203.3|13191.3|198
1636037700000|2021-11-04 14:55:00|13203.3|13191.3|13204.2|13192.2|13206.7|13194.7|13195.3|13183.3|346
1636038000000|2021-11-04 15:00:00|13204.5|13192.5|13223.5|13211.5|13223.6|13211.6|13204.4|13192.4|253
1636038300000|2021-11-04 15:05:00|13223.6|13211.6|13208.7|13196.7|13226|13214|13208.7|13196.7|202
1636038600000|2021-11-04 15:10:00|13207.6|13195.6|13193.4|13181.4|13207.6|13195.6|13193.1|13181.1|265
1636038900000|2021-11-04 15:15:00|13195.9|13183.9|13198.1|13186.1|13201.9|13189.9|13193.4|13181.4|146
1636039200000|2021-11-04 15:20:00|13198.3|13186.3|13193.7|13181.7|13198.4|13186.4|13193.6|13181.6|82
1636039500000|2021-11-04 15:25:00|13193.8|13181.8|13193.8|13181.8|13193.8|13181.8|13191.6|13179.6|120
1636039800000|2021-11-04 15:30:00|13195|13183|13178.8|13166.8|13195|13183|13178.8|13166.8|197
1636040100000|2021-11-04 15:35:00|13176.5|13164.5|13169.1|13157.1|13183.8|13171.8|13168.8|13156.8|160
1636040400000|2021-11-04 15:40:00|13168.8|13156.8|13169.2|13157.2|13176.7|13164.7|13168.8|13156.8|199
1636040700000|2021-11-04 15:45:00|13164.2|13152.2|13169.2|13157.2|13171.7|13159.7|13159.2|13147.2|156
1636041000000|2021-11-04 15:50:00|13167.9|13155.9|13156.4|13144.4|13171.7|13159.7|13154.1|13142.1|163
1636041300000|2021-11-04 15:55:00|13155.3|13143.3|13145.2|13133.2|13156.6|13144.6|13139.6|13127.6|330
1636041600000|2021-11-04 16:00:00|13143|13131|13136.6|13124.6|13151.8|13139.8|13136.6|13124.6|363
1636041900000|2021-11-04 16:05:00|13134.1|13122.1|13154.5|13142.5|13154.5|13142.5|13131.5|13119.5|344
1636042200000|2021-11-04 16:10:00|13154.3|13142.3|13149.5|13137.5|13155.7|13143.7|13144.5|13132.5|153
1636042500000|2021-11-04 16:15:00|13147.3|13135.3|13144.5|13132.5|13149.4|13137.4|13144.4|13132.4|132
1636042800000|2021-11-04 16:20:00|13147|13135|13151.9|13139.9|13151.9|13139.9|13144.5|13132.5|211
1636043100000|2021-11-04 16:25:00|13152.1|13140.1|13152.5|13140.5|13154.7|13142.7|13147.2|13135.2|158
1636043400000|2021-11-04 16:30:00|13152.7|13140.7|13139.9|13127.9|13153.8|13141.8|13139.8|13127.8|236
1636043700000|2021-11-04 16:35:00|13141.3|13129.3|13154.9|13142.9|13159.6|13147.6|13137.4|13125.4|183
1636044000000|2021-11-04 16:40:00|13155.1|13143.1|13145.1|13133.1|13155.1|13143.1|13142.5|13130.5|137
1636044300000|2021-11-04 16:45:00|13142.9|13130.9|13142.8|13130.8|13147.8|13135.8|13132.8|13120.8|204
1636044600000|2021-11-04 16:50:00|13141.7|13129.7|13140.5|13128.5|13143|13131|13136.7|13124.7|182
1636044900000|2021-11-04 16:55:00|13139.2|13127.2|13147.9|13135.9|13150.5|13138.5|13138|13126|153
1636045200000|2021-11-04 17:00:00|13148|13136|13150.2|13138.2|13155.2|13143.2|13144.3|13132.3|166
1636045500000|2021-11-04 17:05:00|13147.7|13135.7|13145.4|13133.4|13149|13137|13144.2|13132.2|122
1636045800000|2021-11-04 17:10:00|13147.9|13135.9|13155.3|13143.3|13155.3|13143.3|13143.2|13131.2|125
1636046100000|2021-11-04 17:15:00|13152.8|13140.8|13147.8|13135.8|13153|13141|13145.5|13133.5|86
1636046400000|2021-11-04 17:20:00|13145.5|13133.5|13145.8|13133.8|13153.2|13141.2|13145.5|13133.5|144
1636046700000|2021-11-04 17:25:00|13145.7|13133.7|13140.7|13128.7|13146|13134|13140.5|13128.5|205
1636047000000|2021-11-04 17:30:00|13139.3|13127.3|13133.2|13121.2|13141|13129|13130.6|13118.6|434
1636047300000|2021-11-04 17:35:00|13133.1|13121.1|13128|13116|13133.2|13121.2|13127.9|13115.9|333
1636047600000|2021-11-04 17:40:00|13127.8|13115.8|13129.7|13117.7|13133.4|13121.4|13127.4|13115.4|271
1636047900000|2021-11-04 17:45:00|13129.9|13117.9|13136.5|13124.5|13136.5|13124.5|13127.4|13115.4|209
1636048200000|2021-11-04 17:50:00|13137.6|13125.6|13141.3|13129.3|13146.2|13134.2|13132.7|13120.7|202
1636048500000|2021-11-04 17:55:00|13141.2|13129.2|13131.8|13119.8|13151.5|13139.5|13131.2|13119.2|785
1636048800000|2021-11-04 18:00:00|13132.9|13120.9|13130.6|13118.6|13132.9|13120.9|13126.5|13114.5|600
1636119000000|2021-11-05 13:30:00|13164.7|13152.7|13177.1|13165.1|13179|13167|13152.9|13140.9|766
1636119300000|2021-11-05 13:35:00|13178.1|13166.1|13190|13178|13200|13188|13177.1|13165.1|403
1636119600000|2021-11-05 13:40:00|13192.1|13180.1|13184.9|13172.9|13195.7|13183.7|13184.9|13172.9|268
1636119900000|2021-11-05 13:45:00|13184.6|13172.6|13175.3|13163.3|13189.7|13177.7|13171.4|13159.4|456
1636120200000|2021-11-05 13:50:00|13174.2|13162.2|13163.2|13151.2|13177.7|13165.7|13162.9|13150.9|351
1636120500000|2021-11-05 13:55:00|13165.5|13153.5|13168.9|13156.9|13178.2|13166.2|13163|13151|396
1636120800000|2021-11-05 14:00:00|13168.6|13156.6|13165.4|13153.4|13173|13161|13161.8|13149.8|509
1636121100000|2021-11-05 14:05:00|13165.5|13153.5|13155.7|13143.7|13172|13160|13153.6|13141.6|412
1636121400000|2021-11-05 14:10:00|13155.9|13143.9|13149.5|13137.5|13157.6|13145.6|13149.5|13137.5|544
1636121700000|2021-11-05 14:15:00|13148.4|13136.4|13150.8|13138.8|13159.5|13147.5|13147.2|13135.2|390
1636122000000|2021-11-05 14:20:00|13149.5|13137.5|13164.2|13152.2|13164.4|13152.4|13145.8|13133.8|489
1636122300000|2021-11-05 14:25:00|13163.1|13151.1|13202.3|13190.3|13203.6|13191.6|13163|13151|532
1636122600000|2021-11-05 14:30:00|13203.6|13191.6|13242|13230|13243.4|13231.4|13203.6|13191.6|806
1636122900000|2021-11-05 14:35:00|13240.9|13228.9|13230.8|13218.8|13250.9|13238.9|13228.1|13216.1|521
1636123200000|2021-11-05 14:40:00|13229.5|13217.5|13256.7|13244.7|13263.9|13251.9|13228.1|13216.1|405
1636123500000|2021-11-05 14:45:00|13257.8|13245.8|13242.8|13230.8|13258.9|13246.9|13238.2|13226.2|277
1636123800000|2021-11-05 14:50:00|13242.7|13230.7|13245|13233|13252.7|13240.7|13241.6|13229.6|239
1636124100000|2021-11-05 14:55:00|13246.3|13234.3|13251.1|13239.1|13259.9|13247.9|13245.2|13233.2|175
1636124400000|2021-11-05 15:00:00|13252.4|13240.4|13258.6|13246.6|13262|13250|13247.4|13235.4|238
1636124700000|2021-11-05 15:05:00|13257.6|13245.6|13263.7|13251.7|13265.1|13253.1|13255.1|13243.1|199
1636125000000|2021-11-05 15:10:00|13263.5|13251.5|13250.3|13238.3|13267.8|13255.8|13250.3|13238.3|230
1636125300000|2021-11-05 15:15:00|13248|13236|13239.1|13227.1|13248|13236|13236.7|13224.7|264
1636125600000|2021-11-05 15:20:00|13238|13226|13242.6|13230.6|13246|13234|13238|13226|178
1636125900000|2021-11-05 15:25:00|13241.6|13229.6|13246.2|13234.2|13248.7|13236.7|13241.6|13229.6|123
1636126200000|2021-11-05 15:30:00|13246.1|13234.1|13246.1|13234.1|13248.8|13236.8|13243.6|13231.6|171
1636126500000|2021-11-05 15:35:00|13245.8|13233.8|13241|13229|13246.1|13234.1|13239.7|13227.7|157
1636126800000|2021-11-05 15:40:00|13241.1|13229.1|13237.4|13225.4|13243.8|13231.8|13237.4|13225.4|148
1636127100000|2021-11-05 15:45:00|13236.2|13224.2|13238.9|13226.9|13242.3|13230.3|13233.5|13221.5|186
1636127400000|2021-11-05 15:50:00|13238.7|13226.7|13241.2|13229.2|13241.2|13229.2|13236.2|13224.2|308
1636127700000|2021-11-05 15:55:00|13241|13229|13241.4|13229.4|13241.4|13229.4|13236.4|13224.4|109
1636128000000|2021-11-05 16:00:00|13241.2|13229.2|13246.3|13234.3|13246.3|13234.3|13240.2|13228.2|133
1636128300000|2021-11-05 16:05:00|13246.6|13234.6|13249|13237|13251.6|13239.6|13246.6|13234.6|125
1636128600000|2021-11-05 16:10:00|13250.2|13238.2|13246.8|13234.8|13256.5|13244.5|13244.2|13232.2|193
1636128900000|2021-11-05 16:15:00|13244.2|13232.2|13234.2|13222.2|13244.3|13232.3|13229.4|13217.4|273
1636129200000|2021-11-05 16:20:00|13234.4|13222.4|13229.4|13217.4|13236.7|13224.7|13226.7|13214.7|379
1636129500000|2021-11-05 16:25:00|13231.7|13219.7|13234.8|13222.8|13239.6|13227.6|13230.5|13218.5|248
1636129800000|2021-11-05 16:30:00|13233.5|13221.5|13229.8|13217.8|13234.8|13222.8|13229.8|13217.8|209
1636130100000|2021-11-05 16:35:00|13229.6|13217.6|13227|13215|13229.6|13217.6|13224.1|13212.1|449
1636130400000|2021-11-05 16:40:00|13229.3|13217.3|13229.7|13217.7|13230.7|13218.7|13224.7|13212.7|206
1636130700000|2021-11-05 16:45:00|13232.2|13220.2|13243.5|13231.5|13245.8|13233.8|13232.2|13220.2|293
1636131000000|2021-11-05 16:50:00|13242.4|13230.4|13241.3|13229.3|13244.9|13232.9|13237.6|13225.6|201
1636131300000|2021-11-05 16:55:00|13238.8|13226.8|13242.4|13230.4|13245.1|13233.1|13238.8|13226.8|162
1636131600000|2021-11-05 17:00:00|13244.8|13232.8|13248|13236|13248|13236|13243.7|13231.7|199
1636131900000|2021-11-05 17:05:00|13247.8|13235.8|13248.4|13236.4|13250.5|13238.5|13245.9|13233.9|230
1636132200000|2021-11-05 17:10:00|13247.3|13235.3|13245.9|13233.9|13248.4|13236.4|13243.4|13231.4|143
1636132500000|2021-11-05 17:15:00|13246.1|13234.1|13250.6|13238.6|13250.6|13238.6|13245.9|13233.9|113
1636132800000|2021-11-05 17:20:00|13250.4|13238.4|13253.3|13241.3|13255.6|13243.6|13250.2|13238.2|274
1636133100000|2021-11-05 17:25:00|13252|13240|13255.3|13243.3|13255.3|13243.3|13250.6|13238.6|256
1636133400000|2021-11-05 17:30:00|13253|13241|13266.7|13254.7|13270.1|13258.1|13253|13241|426
1636133700000|2021-11-05 17:35:00|13268|13256|13263.6|13251.6|13270.3|13258.3|13263.5|13251.5|408
1636134000000|2021-11-05 17:40:00|13266.1|13254.1|13260.9|13248.9|13266.1|13254.1|13258.4|13246.4|366
1636134300000|2021-11-05 17:45:00|13262.2|13250.2|13270.8|13258.8|13270.8|13258.8|13260.9|13248.9|238
1636134600000|2021-11-05 17:50:00|13269.7|13257.7|13263.3|13251.3|13269.7|13257.7|13261.1|13249.1|467
1636134900000|2021-11-05 17:55:00|13263.5|13251.5|13261.5|13249.5|13265.8|13253.8|13258.7|13246.7|1946
1636135200000|2021-11-05 18:00:00|13262.6|13250.6|13259.1|13239.1|13264.4|13252.4|13252.3|13239.1|664
1636381800000|2021-11-08 14:30:00|13273.9|13261.9|13322.5|13310.5|13324.7|13312.7|13273.9|13261.9|659
1636382100000|2021-11-08 14:35:00|13322.2|13310.2|13321.8|13309.8|13326.7|13314.7|13316.1|13304.1|587
1636382400000|2021-11-08 14:40:00|13323.1|13311.1|13320.8|13308.8|13324.6|13312.6|13317.1|13305.1|261
1636382700000|2021-11-08 14:45:00|13321.9|13309.9|13338.2|13326.2|13339.5|13327.5|13315.4|13303.4|587
1636383000000|2021-11-08 14:50:00|13340.7|13328.7|13326|13314|13340.7|13328.7|13326|13314|316
1636383300000|2021-11-08 14:55:00|13325.8|13313.8|13322.5|13310.5|13326|13314|13316.5|13304.5|288
1636383600000|2021-11-08 15:00:00|13323.8|13311.8|13318.3|13306.3|13326.3|13314.3|13313.8|13301.8|225
1636383900000|2021-11-08 15:05:00|13318.6|13306.6|13316.6|13304.6|13323.1|13311.1|13315.4|13303.4|287
1636384200000|2021-11-08 15:10:00|13314.1|13302.1|13315|13303|13322.4|13310.4|13310.4|13298.4|303
1636384500000|2021-11-08 15:15:00|13317.2|13305.2|13312|13300|13317.5|13305.5|13312|13300|387
1636384800000|2021-11-08 15:20:00|13312.3|13300.3|13313.2|13301.2|13313.4|13301.4|13302.5|13290.5|442
1636385100000|2021-11-08 15:25:00|13313.4|13301.4|13320.5|13308.5|13320.7|13308.7|13313.4|13301.4|214
1636385400000|2021-11-08 15:30:00|13323|13311|13335.3|13323.3|13335.3|13323.3|13323|13311|237
1636385700000|2021-11-08 15:35:00|13337.3|13325.3|13338.9|13326.9|13349.1|13337.1|13337.3|13325.3|529
1636386000000|2021-11-08 15:40:00|13338.7|13326.7|13338.5|13326.5|13338.7|13326.7|13328.9|13316.9|298
1636386300000|2021-11-08 15:45:00|13340.7|13328.7|13342.6|13330.6|13343.2|13331.2|13338.5|13326.5|312
1636386600000|2021-11-08 15:50:00|13342.3|13330.3|13321.5|13309.5|13342.3|13330.3|13321|13309|436
1636386900000|2021-11-08 15:55:00|13323.3|13311.3|13322|13310|13326.5|13314.5|13321|13309|449
1636387200000|2021-11-08 16:00:00|13321.7|13309.7|13318.6|13306.6|13324.2|13312.2|13318.6|13306.6|244
1636387500000|2021-11-08 16:05:00|13319.6|13307.6|13344.9|13332.9|13344.9|13332.9|13318.6|13306.6|389
1636387800000|2021-11-08 16:10:00|13343.9|13331.9|13343.9|13331.9|13346.4|13334.4|13342.5|13330.5|173
1636388100000|2021-11-08 16:15:00|13342.9|13330.9|13330.1|13318.1|13347.9|13335.9|13329.1|13317.1|258
1636388400000|2021-11-08 16:20:00|13329.1|13317.1|13327.1|13315.1|13331.6|13319.6|13324.9|13312.9|240
1636388700000|2021-11-08 16:25:00|13326.9|13314.9|13315.6|13303.6|13327.1|13315.1|13313.1|13301.1|350
1636389000000|2021-11-08 16:30:00|13315.3|13303.3|13317.3|13305.3|13318.6|13306.6|13310.6|13298.6|224
1636389300000|2021-11-08 16:35:00|13318.6|13306.6|13317.3|13305.3|13318.6|13306.6|13309.7|13297.7|251
1636389600000|2021-11-08 16:40:00|13316|13304|13313.3|13301.3|13318.3|13306.3|13313.3|13301.3|129
1636389900000|2021-11-08 16:45:00|13315.8|13303.8|13331.9|13319.9|13334.3|13322.3|13315.8|13303.8|178
1636390200000|2021-11-08 16:50:00|13332.1|13320.1|13338.4|13326.4|13339.4|13327.4|13331.9|13319.9|120
1636390500000|2021-11-08 16:55:00|13338.1|13326.1|13332.6|13320.6|13341.7|13329.7|13332.6|13320.6|106
1636390800000|2021-11-08 17:00:00|13332.4|13320.4|13330.1|13318.1|13332.6|13320.6|13325.1|13313.1|105
1636391100000|2021-11-08 17:05:00|13332.4|13320.4|13324.9|13312.9|13332.4|13320.4|13322.7|13310.7|157
1636391400000|2021-11-08 17:10:00|13320.2|13308.2|13323.9|13311.9|13325.2|13313.2|13320.2|13308.2|181
1636391700000|2021-11-08 17:15:00|13325|13313|13337|13325|13339.3|13327.3|13323.9|13311.9|176
1636392000000|2021-11-08 17:20:00|13335|13323|13333.1|13321.1|13337.3|13325.3|13331.8|13319.8|122
1636392300000|2021-11-08 17:25:00|13333.3|13321.3|13330.6|13318.6|13338.6|13326.6|13328.9|13316.9|152
1636392600000|2021-11-08 17:30:00|13329.6|13317.6|13334.6|13322.6|13338.4|13326.4|13329.6|13317.6|161
1636392900000|2021-11-08 17:35:00|13334.4|13322.4|13327.1|13315.1|13334.4|13322.4|13326.9|13314.9|120
1636393200000|2021-11-08 17:40:00|13326.9|13314.9|13327.2|13315.2|13327.4|13315.4|13324.9|13312.9|64
1636393500000|2021-11-08 17:45:00|13326.9|13314.9|13323.7|13311.7|13326.9|13314.9|13322.4|13310.4|75
1636393800000|2021-11-08 17:50:00|13323.4|13311.4|13327.2|13315.2|13327.2|13315.2|13322.4|13310.4|71
1636394100000|2021-11-08 17:55:00|13327.5|13315.5|13334.5|13322.5|13334.5|13322.5|13327.5|13315.5|159
1636394400000|2021-11-08 18:00:00|13333.5|13321.5|13340|13328|13342.3|13330.3|13332|13320|130
1636394700000|2021-11-08 18:05:00|13339.8|13327.8|13334.6|13322.6|13340.8|13328.8|13332.5|13320.5|126
1636395000000|2021-11-08 18:10:00|13337.1|13325.1|13329.4|13317.4|13337.1|13325.1|13328.3|13316.3|254
1636395300000|2021-11-08 18:15:00|13329.1|13317.1|13329.6|13317.6|13330.9|13318.9|13320.1|13308.1|270
1636395600000|2021-11-08 18:20:00|13327.6|13315.6|13324.9|13312.9|13327.6|13315.6|13322.4|13310.4|335
1636395900000|2021-11-08 18:25:00|13324.7|13312.7|13328.5|13316.5|13329|13317|13322.2|13310.2|131
1636396200000|2021-11-08 18:30:00|13328.8|13316.8|13330.8|13318.8|13333.3|13321.3|13326.3|13314.3|260
1636396500000|2021-11-08 18:35:00|13331.8|13319.8|13323.8|13311.8|13332.8|13320.8|13323.6|13311.6|265
1636396800000|2021-11-08 18:40:00|13323.6|13311.6|13322|13310|13323.8|13311.8|13317.4|13305.4|311
1636397100000|2021-11-08 18:45:00|13322.4|13310.4|13319.1|13307.1|13328.1|13316.1|13317.9|13305.9|553
1636397400000|2021-11-08 18:50:00|13318.9|13306.9|13320.1|13308.1|13322.5|13310.5|13307|13295|833
1636397700000|2021-11-08 18:55:00|13318.1|13306.1|13312|13300|13319.1|13307.1|13304.5|13292.5|1891
1636398000000|2021-11-08 19:00:00|13309.8|13297.8|13309|13297|13312.3|13300.3|13305.7|13293.7|729
1636468200000|2021-11-09 14:30:00|13302.3|13290.3|13279.3|13267.3|13302.3|13290.3|13247.6|13235.6|1383
1636468500000|2021-11-09 14:35:00|13279.6|13267.6|13287.3|13275.3|13295.1|13283.1|13274.3|13262.3|555
1636468800000|2021-11-09 14:40:00|13287.1|13275.1|13297.1|13285.1|13309.6|13297.6|13286.8|13274.8|478
1636469100000|2021-11-09 14:45:00|13296.1|13284.1|13315.6|13303.6|13319.9|13307.9|13296.1|13284.1|571
1636469400000|2021-11-09 14:50:00|13314.4|13302.4|13295.7|13283.7|13319.4|13307.4|13293.1|13281.1|577
1636469700000|2021-11-09 14:55:00|13298.2|13286.2|13301.7|13289.7|13303.2|13291.2|13295.7|13283.7|688
1636470000000|2021-11-09 15:00:00|13303.7|13291.7|13316.7|13304.7|13318|13306|13303.7|13291.7|374
1636470300000|2021-11-09 15:05:00|13317.7|13305.7|13329.2|13317.2|13330.2|13318.2|13317.7|13305.7|549
1636470600000|2021-11-09 15:10:00|13329|13317|13317|13305|13336|13324|13317|13305|260
1636470900000|2021-11-09 15:15:00|13316.8|13304.8|13309|13297|13323|13311|13308.8|13296.8|382
1636471200000|2021-11-09 15:20:00|13308.8|13296.8|13303.1|13291.1|13313.3|13301.3|13303.1|13291.1|198
1636471500000|2021-11-09 15:25:00|13305.3|13293.3|13322.3|13310.3|13323.6|13311.6|13304.1|13292.1|189
1636471800000|2021-11-09 15:30:00|13320.8|13308.8|13290.6|13278.6|13326.3|13314.3|13283.9|13271.9|437
1636472100000|2021-11-09 15:35:00|13290.9|13278.9|13291.2|13279.2|13296.9|13284.9|13289.1|13277.1|203
1636472400000|2021-11-09 15:40:00|13290.2|13278.2|13290.4|13278.4|13292.4|13280.4|13281.4|13269.4|274
1636472700000|2021-11-09 15:45:00|13290.7|13278.7|13283.2|13271.2|13293.2|13281.2|13281.5|13269.5|159
1636473000000|2021-11-09 15:50:00|13281.2|13269.2|13282.3|13270.3|13290.5|13278.5|13281|13269|428
1636473300000|2021-11-09 15:55:00|13283.3|13271.3|13280.3|13268.3|13285.8|13273.8|13275|13263|373
1636473600000|2021-11-09 16:00:00|13282.8|13270.8|13300.3|13288.3|13300.3|13288.3|13282.6|13270.6|251
1636473900000|2021-11-09 16:05:00|13299.1|13287.1|13304.6|13292.6|13304.6|13292.6|13295.1|13283.1|249
1636474200000|2021-11-09 16:10:00|13304.3|13292.3|13313.6|13301.6|13316.3|13304.3|13302.8|13290.8|312
1636474500000|2021-11-09 16:15:00|13312.6|13300.6|13305.1|13293.1|13318.6|13306.6|13304.9|13292.9|229
1636474800000|2021-11-09 16:20:00|13304.9|13292.9|13312.9|13300.9|13312.9|13300.9|13301.9|13289.9|136
1636475100000|2021-11-09 16:25:00|13311.4|13299.4|13315.9|13303.9|13316.1|13304.1|13307.9|13295.9|237
1636475400000|2021-11-09 16:30:00|13316.1|13304.1|13313.7|13301.7|13318.4|13306.4|13306.7|13294.7|185
1636475700000|2021-11-09 16:35:00|13313.9|13301.9|13314.2|13302.2|13319.2|13307.2|13307.2|13295.2|167
1636476000000|2021-11-09 16:40:00|13313.2|13301.2|13311.2|13299.2|13314.2|13302.2|13307.7|13295.7|217
1636476300000|2021-11-09 16:45:00|13311.7|13299.7|13322|13310|13323.7|13311.7|13308.5|13296.5|332
1636476600000|2021-11-09 16:50:00|13321|13309|13319|13307|13323.5|13311.5|13315.8|13303.8|209
1636476900000|2021-11-09 16:55:00|13320|13308|13311.8|13299.8|13321|13309|13310|13298|202
1636477200000|2021-11-09 17:00:00|13314.3|13302.3|13316.3|13304.3|13319.3|13307.3|13302.6|13290.6|211
1636477500000|2021-11-09 17:05:00|13317.6|13305.6|13328.9|13316.9|13328.9|13316.9|13312.6|13300.6|239
1636477800000|2021-11-09 17:10:00|13328.6|13316.6|13321.1|13309.1|13331.1|13319.1|13318.9|13306.9|126
1636478100000|2021-11-09 17:15:00|13321.4|13309.4|13316.2|13304.2|13322.4|13310.4|13311.9|13299.9|177
1636478400000|2021-11-09 17:20:00|13315.2|13303.2|13311.4|13299.4|13316.4|13304.4|13303.7|13291.7|154
1636478700000|2021-11-09 17:25:00|13313.9|13301.9|13306.5|13294.5|13316.5|13304.5|13303|13291|168
1636479000000|2021-11-09 17:30:00|13306.2|13294.2|13302.5|13290.5|13307.7|13295.7|13297.7|13285.7|279
1636479300000|2021-11-09 17:35:00|13305|13293|13312.8|13300.8|13316.5|13304.5|13302.5|13290.5|131
1636479600000|2021-11-09 17:40:00|13313|13301|13309|13297|13314|13302|13306.5|13294.5|114
1636479900000|2021-11-09 17:45:00|13306.5|13294.5|13312.1|13300.1|13312.1|13300.1|13304.5|13292.5|109
1636480200000|2021-11-09 17:50:00|13311.1|13299.1|13311.1|13299.1|13311.6|13299.6|13307.6|13295.6|80
1636480500000|2021-11-09 17:55:00|13310.8|13298.8|13321.1|13309.1|13323.8|13311.8|13310.8|13298.8|113
1636480800000|2021-11-09 18:00:00|13322.1|13310.1|13325.6|13313.6|13330.9|13318.9|13321.1|13309.1|160
1636481100000|2021-11-09 18:05:00|13323.6|13311.6|13324.2|13312.2|13326.7|13314.7|13321.6|13309.6|176
1636481400000|2021-11-09 18:10:00|13321.7|13309.7|13310.7|13298.7|13326.4|13314.4|13309.2|13297.2|168
1636481700000|2021-11-09 18:15:00|13309.7|13297.7|13314|13302|13319.2|13307.2|13307.2|13295.2|80
1636482000000|2021-11-09 18:20:00|13314.2|13302.2|13321.5|13309.5|13326.5|13314.5|13312.7|13300.7|125
1636482300000|2021-11-09 18:25:00|13320.5|13308.5|13327|13315|13329.3|13317.3|13318.7|13306.7|102
1636482600000|2021-11-09 18:30:00|13328.3|13316.3|13324.8|13312.8|13330.8|13318.8|13324.3|13312.3|146
1636482900000|2021-11-09 18:35:00|13326.8|13314.8|13324.3|13312.3|13327.3|13315.3|13319.8|13307.8|122
1636483200000|2021-11-09 18:40:00|13324.6|13312.6|13329.1|13317.1|13331.8|13319.8|13323.1|13311.1|119
1636483500000|2021-11-09 18:45:00|13326.8|13314.8|13325.4|13313.4|13329.3|13317.3|13320.1|13308.1|441
1636483800000|2021-11-09 18:50:00|13324.9|13312.9|13319.4|13307.4|13325.1|13313.1|13312.9|13300.9|266
1636484100000|2021-11-09 18:55:00|13318.4|13306.4|13311.1|13299.1|13332.4|13320.4|13308.9|13296.9|1431
1636484400000|2021-11-09 19:00:00|13311.4|13299.4|13321.9|13309.9|13326.9|13314.9|13306.4|13294.4|622
1636554600000|2021-11-10 14:30:00|13296.7|13284.7|13334.6|13322.6|13337.6|13325.6|13296.7|13284.7|817
1636554900000|2021-11-10 14:35:00|13334.4|13322.4|13341.9|13329.9|13342.1|13330.1|13319.9|13307.9|417
1636555200000|2021-11-10 14:40:00|13341.6|13329.6|13312.1|13300.1|13341.6|13329.6|13306.6|13294.6|358
1636555500000|2021-11-10 14:45:00|13311.1|13299.1|13303.2|13291.2|13315.1|13303.1|13301.9|13289.9|375
1636555800000|2021-11-10 14:50:00|13304.2|13292.2|13305.3|13293.3|13313.6|13301.6|13292.9|13280.9|360
1636556100000|2021-11-10 14:55:00|13306.2|13294.2|13301.2|13289.2|13315.8|13303.8|13294|13282|680
1636556400000|2021-11-10 15:00:00|13301.5|13289.5|13304.4|13292.4|13304.4|13292.4|13284.4|13272.4|331
1636556700000|2021-11-10 15:05:00|13306.6|13294.6|13297.4|13285.4|13312.6|13300.6|13292.9|13280.9|303
1636557000000|2021-11-10 15:10:00|13297.5|13285.5|13300.6|13288.6|13305.1|13293.1|13295.6|13283.6|382
1636557300000|2021-11-10 15:15:00|13299.6|13287.6|13301.4|13289.4|13305.1|13293.1|13297.1|13285.1|158
1636557600000|2021-11-10 15:20:00|13303.6|13291.6|13296.7|13284.7|13305.5|13293.5|13294.1|13282.1|200
1636557900000|2021-11-10 15:25:00|13295.1|13283.1|13286.1|13274.1|13296.4|13284.4|13286.1|13274.1|234
1636558200000|2021-11-10 15:30:00|13284.9|13272.9|13292.9|13280.9|13299.8|13287.8|13283.4|13271.4|222
1636558500000|2021-11-10 15:35:00|13290.6|13278.6|13322.8|13310.8|13326|13314|13288.7|13276.7|398
1636558800000|2021-11-10 15:40:00|13324|13312|13317.6|13305.6|13324.3|13312.3|13311.1|13299.1|237
1636559100000|2021-11-10 15:45:00|13315.1|13303.1|13273.2|13261.2|13316.4|13304.4|13272.2|13260.2|477
1636559400000|2021-11-10 15:50:00|13272.9|13260.9|13256.3|13244.3|13275.7|13263.7|13256.3|13244.3|691
1636559700000|2021-11-10 15:55:00|13256.1|13244.1|13244.9|13232.9|13256.1|13244.1|13241.6|13229.6|513
1636560000000|2021-11-10 16:00:00|13245.5|13233.5|13249.7|13237.7|13254.5|13242.5|13242.7|13230.7|277
1636560300000|2021-11-10 16:05:00|13250|13238|13278|13266|13278|13266|13250|13238|297
1636560600000|2021-11-10 16:10:00|13277.1|13265.1|13308.9|13296.9|13308.9|13296.9|13268.6|13256.6|476
1636560900000|2021-11-10 16:15:00|13309.2|13297.2|13311.2|13299.2|13316.9|13304.9|13299.5|13287.5|450
1636561200000|2021-11-10 16:20:00|13312.4|13300.4|13308|13296|13313.7|13301.7|13301.2|13289.2|231
1636561500000|2021-11-10 16:25:00|13307|13295|13300.1|13288.1|13309.3|13297.3|13292.6|13280.6|216
1636561800000|2021-11-10 16:30:00|13300.4|13288.4|13296.1|13284.1|13300.4|13288.4|13289.8|13277.8|175
1636562100000|2021-11-10 16:35:00|13295.1|13283.1|13301.6|13289.6|13301.6|13289.6|13290.8|13278.8|176
1636562400000|2021-11-10 16:40:00|13301.8|13289.8|13312.6|13300.6|13321|13309|13301.8|13289.8|373
1636562700000|2021-11-10 16:45:00|13313.8|13301.8|13321.9|13309.9|13332.2|13320.2|13308.8|13296.8|451
1636563000000|2021-11-10 16:50:00|13322.9|13310.9|13331.7|13319.7|13336|13324|13321.9|13309.9|335
1636563300000|2021-11-10 16:55:00|13332|13320|13337.7|13325.7|13338.9|13326.9|13325|13313|238
1636563600000|2021-11-10 17:00:00|13336.7|13324.7|13324.2|13312.2|13336.7|13324.7|13323.4|13311.4|308
1636563900000|2021-11-10 17:05:00|13324.5|13312.5|13317|13305|13327|13315|13317|13305|152
1636564200000|2021-11-10 17:10:00|13318.3|13306.3|13327.6|13315.6|13329.6|13317.6|13312.3|13300.3|209
1636564500000|2021-11-10 17:15:00|13329.8|13317.8|13309.2|13297.2|13329.8|13317.8|13307.9|13295.9|236
1636564800000|2021-11-10 17:20:00|13310.1|13298.1|13327.7|13315.7|13329.3|13317.3|13308.2|13296.2|161
1636565100000|2021-11-10 17:25:00|13327.9|13315.9|13317|13305|13327.9|13315.9|13312.5|13300.5|286
1636565400000|2021-11-10 17:30:00|13316|13304|13318.3|13306.3|13320.8|13308.8|13315.5|13303.5|263
1636565700000|2021-11-10 17:35:00|13315.8|13303.8|13310.4|13298.4|13315.8|13303.8|13308.6|13296.6|123
1636566000000|2021-11-10 17:40:00|13311.3|13299.3|13306.6|13294.6|13311.6|13299.6|13301.6|13289.6|243
1636566300000|2021-11-10 17:45:00|13305.7|13293.7|13304.7|13292.7|13307.2|13295.2|13304.7|13292.7|116
1636566600000|2021-11-10 17:50:00|13302.5|13290.5|13307.7|13295.7|13308.6|13296.6|13297.5|13285.5|367
1636566900000|2021-11-10 17:55:00|13308.9|13296.9|13315.2|13303.2|13318.7|13306.7|13308.9|13296.9|146
1636567200000|2021-11-10 18:00:00|13314.9|13302.9|13308.4|13296.4|13320.9|13308.9|13306.9|13294.9|128
1636567500000|2021-11-10 18:05:00|13310.4|13298.4|13313.4|13301.4|13318.4|13306.4|13310.4|13298.4|118
1636567800000|2021-11-10 18:10:00|13311.5|13299.5|13312.5|13300.5|13316.2|13304.2|13306.2|13294.2|156
1636568100000|2021-11-10 18:15:00|13311.5|13299.5|13314|13302|13314.3|13302.3|13306.8|13294.8|127
1636568400000|2021-11-10 18:20:00|13314.3|13302.3|13316.8|13304.8|13316.8|13304.8|13311.8|13299.8|182
1636568700000|2021-11-10 18:25:00|13315.3|13303.3|13323.1|13311.1|13324.4|13312.4|13311.9|13299.9|169
1636569000000|2021-11-10 18:30:00|13324.1|13312.1|13321.4|13309.4|13328.8|13316.8|13321.3|13309.3|184
1636569300000|2021-11-10 18:35:00|13322.9|13310.9|13313.6|13301.6|13324.1|13312.1|13311.4|13299.4|132
1636569600000|2021-11-10 18:40:00|13313.3|13301.3|13313.9|13301.9|13318.3|13306.3|13311.1|13299.1|240
1636569900000|2021-11-10 18:45:00|13314.9|13302.9|13311.2|13299.2|13318.4|13306.4|13311.2|13299.2|309
1636570200000|2021-11-10 18:50:00|13312.4|13300.4|13307.6|13295.6|13312.4|13300.4|13300.6|13288.6|657
1636570500000|2021-11-10 18:55:00|13306.6|13294.6|13310.6|13298.6|13313.8|13301.8|13305.6|13293.6|2070
1636570800000|2021-11-10 19:00:00|13310.1|13298.1|13313.3|13301.3|13314|13302|13308.7|13296.7|850
1636641000000|2021-11-11 14:30:00|13333.7|13321.7|13324.9|13312.9|13348.3|13336.3|13320.2|13308.2|891
1636641300000|2021-11-11 14:35:00|13323.6|13311.6|13314|13302|13329.6|13317.6|13312.5|13300.5|340
1636641600000|2021-11-11 14:40:00|13313.1|13301.1|13307.5|13295.5|13315.3|13303.3|13307.5|13295.5|223
1636641900000|2021-11-11 14:45:00|13307.8|13295.8|13324.1|13312.1|13337.1|13325.1|13307.8|13295.8|454
1636642200000|2021-11-11 14:50:00|13323.1|13311.1|13298.9|13286.9|13325.6|13313.6|13298.9|13286.9|285
1636642500000|2021-11-11 14:55:00|13298.6|13286.6|13295.8|13283.8|13307.3|13295.3|13290.8|13278.8|406
1636642800000|2021-11-11 15:00:00|13290.8|13278.8|13294.7|13282.7|13301.6|13289.6|13282.2|13270.2|380
1636643100000|2021-11-11 15:05:00|13295.3|13283.3|13286.9|13274.9|13306.9|13294.9|13286.7|13274.7|151
1636643400000|2021-11-11 15:10:00|13287.9|13275.9|13287.3|13275.3|13292.8|13280.8|13287.2|13275.2|163
1636643700000|2021-11-11 15:15:00|13284.8|13272.8|13289.1|13277.1|13294.8|13282.8|13282.3|13270.3|245
1636644000000|2021-11-11 15:20:00|13290.1|13278.1|13292|13280|13296.7|13284.7|13281|13269|204
1636644300000|2021-11-11 15:25:00|13288.6|13276.6|13272|13260|13288.6|13276.6|13264.8|13252.8|423
1636644600000|2021-11-11 15:30:00|13271.1|13259.1|13287.4|13275.4|13289.9|13277.9|13267.3|13255.3|316
1636644900000|2021-11-11 15:35:00|13288.7|13276.7|13267.1|13255.1|13291.5|13279.5|13264|13252|292
1636645200000|2021-11-11 15:40:00|13266.8|13254.8|13290.3|13278.3|13290.3|13278.3|13252.5|13240.5|302
1636645500000|2021-11-11 15:45:00|13291.8|13279.8|13285.5|13273.5|13303.4|13291.4|13285.5|13273.5|285
1636645800000|2021-11-11 15:50:00|13288.7|13276.7|13286.6|13274.6|13290.9|13278.9|13276.6|13264.6|343
1636646100000|2021-11-11 15:55:00|13284.4|13272.4|13280.1|13268.1|13290.4|13278.4|13279.1|13267.1|131
1636646400000|2021-11-11 16:00:00|13279.1|13267.1|13272|13260|13286|13274|13271.1|13259.1|202
1636646700000|2021-11-11 16:05:00|13269.8|13257.8|13277.4|13265.4|13277.4|13265.4|13261.4|13249.4|388
1636647000000|2021-11-11 16:10:00|13275.9|13263.9|13270.2|13258.2|13277.1|13265.1|13264.9|13252.9|277
1636647300000|2021-11-11 16:15:00|13269.3|13257.3|13271.8|13259.8|13272.8|13260.8|13259.7|13247.7|231
1636647600000|2021-11-11 16:20:00|13270.6|13258.6|13276.2|13264.2|13281.2|13269.2|13268.4|13256.4|270
1636647900000|2021-11-11 16:25:00|13275.9|13263.9|13281.2|13269.2|13283.7|13271.7|13275.9|13263.9|158
1636648200000|2021-11-11 16:30:00|13280.9|13268.9|13275.8|13263.8|13289|13277|13274.3|13262.3|169
1636648500000|2021-11-11 16:35:00|13274.9|13262.9|13284.9|13272.9|13290.6|13278.6|13271.8|13259.8|259
1636648800000|2021-11-11 16:40:00|13284.6|13272.6|13296.6|13284.6|13296.6|13284.6|13284.3|13272.3|131
1636649100000|2021-11-11 16:45:00|13294.4|13282.4|13298.5|13286.5|13305.7|13293.7|13291.9|13279.9|232
1636649400000|2021-11-11 16:50:00|13298.8|13286.8|13299.2|13287.2|13305.7|13293.7|13297.9|13285.9|130
1636649700000|2021-11-11 16:55:00|13300.1|13288.1|13289.9|13277.9|13300.2|13288.2|13287.1|13275.1|125
1636650000000|2021-11-11 17:00:00|13289.6|13277.6|13305.9|13293.9|13307.1|13295.1|13289.6|13277.6|176
1636650300000|2021-11-11 17:05:00|13305.6|13293.6|13303.1|13291.1|13310.6|13298.6|13299.6|13287.6|162
1636650600000|2021-11-11 17:10:00|13304.1|13292.1|13300.3|13288.3|13305.2|13293.2|13290.2|13278.2|223
1636650900000|2021-11-11 17:15:00|13300.5|13288.5|13302.8|13290.8|13306.2|13294.2|13300.3|13288.3|106
1636651200000|2021-11-11 17:20:00|13302.5|13290.5|13299.4|13287.4|13306.3|13294.3|13299.1|13287.1|195
1636651500000|2021-11-11 17:25:00|13300.4|13288.4|13301.7|13289.7|13301.9|13289.9|13298.8|13286.8|109
1636651800000|2021-11-11 17:30:00|13300.7|13288.7|13303.9|13291.9|13304.2|13292.2|13298.9|13286.9|112
1636652100000|2021-11-11 17:35:00|13306.4|13294.4|13301.4|13289.4|13308.9|13296.9|13298.9|13286.9|223
1636652400000|2021-11-11 17:40:00|13301.7|13289.7|13307.7|13295.7|13308.3|13296.3|13301.7|13289.7|118
1636652700000|2021-11-11 17:45:00|13306.7|13294.7|13309.3|13297.3|13309.5|13297.5|13306.4|13294.4|90
1636653000000|2021-11-11 17:50:00|13309.5|13297.5|13307.4|13295.4|13312.4|13300.4|13305.2|13293.2|158
1636653300000|2021-11-11 17:55:00|13306.4|13294.4|13309.9|13297.9|13310.8|13298.8|13305.2|13293.2|141
1636653600000|2021-11-11 18:00:00|13309.6|13297.6|13306.5|13294.5|13312.1|13300.1|13306.5|13294.5|196
1636653900000|2021-11-11 18:05:00|13309|13297|13311.9|13299.9|13314.6|13302.6|13307.5|13295.5|144
1636654200000|2021-11-11 18:10:00|13313.1|13301.1|13330|13318|13335|13323|13311.9|13299.9|292
1636654500000|2021-11-11 18:15:00|13328.5|13316.5|13321|13309|13330|13318|13320.4|13308.4|111
1636654800000|2021-11-11 18:20:00|13320.4|13308.4|13320.5|13308.5|13327|13315|13319.8|13307.8|179
1636655100000|2021-11-11 18:25:00|13320.8|13308.8|13322.4|13310.4|13323.9|13311.9|13319.5|13307.5|151
1636655400000|2021-11-11 18:30:00|13322.7|13310.7|13319.9|13307.9|13323|13311|13319.3|13307.3|217
1636655700000|2021-11-11 18:35:00|13319.3|13307.3|13316.3|13304.3|13324.3|13312.3|13313.8|13301.8|140
1636656000000|2021-11-11 18:40:00|13318.8|13306.8|13312.6|13300.6|13318.8|13306.8|13309.7|13297.7|313
1636656300000|2021-11-11 18:45:00|13312.9|13300.9|13314.1|13302.1|13316.6|13304.6|13310.1|13298.1|443
1636656600000|2021-11-11 18:50:00|13314.4|13302.4|13299.6|13287.6|13314.4|13302.4|13294.9|13282.9|460
1636656900000|2021-11-11 18:55:00|13302.1|13290.1|13301.8|13289.8|13306.2|13294.2|13289.3|13277.3|1893
1636657200000|2021-11-11 19:00:00|13305.3|13293.3|13298.5|13286.5|13315.6|13303.6|13296|13284|608
1636727400000|2021-11-12 14:30:00|13305.2|13293.2|13289.3|13277.3|13306.1|13293.2|13259.3|13247.3|1515
1636727700000|2021-11-12 14:35:00|13291.8|13279.8|13289|13277|13296.8|13284.8|13284.7|13272.7|544
1636728000000|2021-11-12 14:40:00|13288.7|13276.7|13312.2|13300.2|13314.7|13302.7|13284.7|13272.7|690
1636728300000|2021-11-12 14:45:00|13311.3|13299.3|13286.3|13274.3|13320|13308|13284.7|13272.7|551
1636728600000|2021-11-12 14:50:00|13285.9|13273.9|13286.9|13274.9|13288.5|13276.5|13275.7|13263.7|239
1636728900000|2021-11-12 14:55:00|13288.5|13276.5|13285.1|13273.1|13298.8|13286.8|13285|13273|318
1636729200000|2021-11-12 15:00:00|13284.1|13272.1|13302.9|13290.9|13309.2|13297.2|13280.4|13268.4|556
1636729500000|2021-11-12 15:05:00|13302|13290|13331.7|13319.7|13331.7|13319.7|13302|13290|438
1636729800000|2021-11-12 15:10:00|13330.8|13318.8|13349.2|13337.2|13351.4|13339.4|13323.3|13311.3|785
1636730100000|2021-11-12 15:15:00|13346.4|13334.4|13349.9|13337.9|13365.5|13353.5|13346.4|13334.4|674
1636730400000|2021-11-12 15:20:00|13348.9|13336.9|13351.1|13339.1|13356.1|13344.1|13347.7|13335.7|549
1636730700000|2021-11-12 15:25:00|13350.5|13338.5|13330.5|13318.5|13350.5|13338.5|13329|13317|402
1636731000000|2021-11-12 15:30:00|13329.3|13317.3|13315.5|13303.5|13333.3|13321.3|13315.5|13303.5|241
1636731300000|2021-11-12 15:35:00|13313.7|13301.7|13315.9|13303.9|13322.4|13310.4|13312.1|13300.1|349
1636731600000|2021-11-12 15:40:00|13314.9|13302.9|13321.2|13309.2|13321.2|13309.2|13310.6|13298.6|211
1636731900000|2021-11-12 15:45:00|13319.3|13307.3|13340|13328|13340|13328|13319|13307|287
1636732200000|2021-11-12 15:50:00|13339.4|13327.4|13333.2|13321.2|13341.6|13329.6|13331.3|13319.3|312
1636732500000|2021-11-12 15:55:00|13332.8|13320.8|13342.9|13330.9|13344.4|13332.4|13332.8|13320.8|207
1636732800000|2021-11-12 16:00:00|13338.5|13326.5|13331.3|13319.3|13338.5|13326.5|13327.6|13315.6|226
1636733100000|2021-11-12 16:05:00|13332.3|13320.3|13319.8|13307.8|13334.5|13322.5|13318.8|13306.8|127
1636733400000|2021-11-12 16:10:00|13320.1|13308.1|13313.5|13301.5|13322.6|13310.6|13313.5|13301.5|145
1636733700000|2021-11-12 16:15:00|13311.4|13299.4|13300.8|13288.8|13311.4|13299.4|13299.5|13287.5|237
1636734000000|2021-11-12 16:20:00|13300.4|13288.4|13301.1|13289.1|13301.1|13289.1|13293.9|13281.9|173
1636734300000|2021-11-12 16:25:00|13300.8|13288.8|13291.7|13279.7|13301.4|13289.4|13290.5|13278.5|135
1636734600000|2021-11-12 16:30:00|13290.5|13278.5|13284.9|13272.9|13292.7|13280.7|13284.9|13272.9|227
1636734900000|2021-11-12 16:35:00|13284.6|13272.6|13280.8|13268.8|13290.2|13278.2|13280.8|13268.8|154
1636735200000|2021-11-12 16:40:00|13280.5|13268.5|13294.3|13282.3|13296.5|13284.5|13278.4|13266.4|105
1636735500000|2021-11-12 16:45:00|13296.5|13284.5|13294.3|13282.3|13300.6|13288.6|13294|13282|185
1636735800000|2021-11-12 16:50:00|13295.3|13283.3|13300|13288|13304.7|13292.7|13294.3|13282.3|172
1636736100000|2021-11-12 16:55:00|13299|13287|13287.2|13275.2|13300|13288|13284.7|13272.7|85
1636736400000|2021-11-12 17:00:00|13288.4|13276.4|13290|13278|13290.3|13278.3|13286.3|13274.3|75
1636736700000|2021-11-12 17:05:00|13290.3|13278.3|13276|13264|13292.5|13280.5|13276|13264|154
1636737000000|2021-11-12 17:10:00|13276.3|13264.3|13255.4|13243.4|13277.5|13265.5|13255.4|13243.4|390
1636737300000|2021-11-12 17:15:00|13255.1|13243.1|13275.7|13263.7|13277.6|13265.6|13252.6|13240.6|235
1636737600000|2021-11-12 17:20:00|13277|13265|13272.6|13260.6|13279.8|13267.8|13267.9|13255.9|115
1636737900000|2021-11-12 17:25:00|13271.7|13259.7|13277.9|13265.9|13277.9|13265.9|13270.1|13258.1|105
1636738200000|2021-11-12 17:30:00|13277.6|13265.6|13278.6|13266.6|13285.1|13273.1|13276.7|13264.7|131
1636738500000|2021-11-12 17:35:00|13279.5|13267.5|13270.8|13258.8|13283.3|13271.3|13267|13255|114
1636738800000|2021-11-12 17:40:00|13269.9|13257.9|13282.1|13270.1|13282.1|13270.1|13269.9|13257.9|88
1636739100000|2021-11-12 17:45:00|13283.6|13271.6|13274.6|13262.6|13287.1|13275.1|13273|13261|156
1636739400000|2021-11-12 17:50:00|13273.4|13261.4|13284.9|13272.9|13286.5|13274.5|13273|13261|105
1636739700000|2021-11-12 17:55:00|13285.9|13273.9|13295.6|13283.6|13296.8|13284.8|13284.9|13272.9|131
1636740000000|2021-11-12 18:00:00|13295.3|13283.3|13292.5|13280.5|13297.8|13285.8|13287.5|13275.5|161
1636740300000|2021-11-12 18:05:00|13292.2|13280.2|13303.1|13291.1|13306.6|13294.6|13292.2|13280.2|115
1636740600000|2021-11-12 18:10:00|13302.8|13290.8|13302.5|13290.5|13315.6|13303.6|13298.1|13286.1|125
1636740900000|2021-11-12 18:15:00|13304.1|13292.1|13316.6|13304.6|13317.5|13305.5|13304.1|13292.1|164
1636741200000|2021-11-12 18:20:00|13315.7|13303.7|13320.7|13308.7|13321.9|13309.9|13315.1|13303.1|176
1636741500000|2021-11-12 18:25:00|13321.9|13309.9|13311|13299|13321.9|13309.9|13308.8|13296.8|150
1636741800000|2021-11-12 18:30:00|13311.3|13299.3|13320.4|13308.4|13326.3|13314.3|13311.3|13299.3|146
1636742100000|2021-11-12 18:35:00|13320.1|13308.1|13324.2|13312.2|13326.4|13314.4|13316.7|13304.7|129
1636742400000|2021-11-12 18:40:00|13323.9|13311.9|13323.6|13311.6|13327.3|13315.3|13315.8|13303.8|105
1636742700000|2021-11-12 18:45:00|13323.9|13311.9|13319.5|13307.5|13328.9|13316.9|13318.6|13306.6|244
1636743000000|2021-11-12 18:50:00|13318.6|13306.6|13325.8|13313.8|13328.9|13316.9|13318.6|13306.6|160
1636743300000|2021-11-12 18:55:00|13326.4|13314.4|13316.5|13304.5|13332.7|13320.7|13313.3|13301.3|1116
1636743600000|2021-11-12 19:00:00|13315.8|13303.8|13287.8|13275.8|13315.8|13303.8|13281.2|13269.2|575
1636986600000|2021-11-15 14:30:00|13299.1|13287.1|13295.2|13283.2|13301.1|13289.1|13276.8|13264.8|396
1636986900000|2021-11-15 14:35:00|13297.3|13285.3|13305.5|13293.5|13305.5|13293.5|13279.6|13267.6|294
1636987200000|2021-11-15 14:40:00|13304.2|13292.2|13318.1|13306.1|13322.8|13310.8|13302.1|13290.1|191
1636987500000|2021-11-15 14:45:00|13318.8|13306.8|13316.8|13304.8|13319.7|13307.7|13302.5|13290.5|418
1636987800000|2021-11-15 14:50:00|13314.7|13302.7|13305.1|13293.1|13318.8|13306.8|13303.1|13291.1|182
1636988100000|2021-11-15 14:55:00|13305.4|13293.4|13311.3|13299.3|13318.1|13306.1|13303.5|13291.5|121
1636988400000|2021-11-15 15:00:00|13312.2|13300.2|13293.4|13281.4|13316.3|13304.3|13292.1|13280.1|236
1636988700000|2021-11-15 15:05:00|13292.1|13280.1|13291.4|13279.4|13295.9|13283.9|13285|13273|194
1636989000000|2021-11-15 15:10:00|13290.5|13278.5|13306.6|13294.6|13310.4|13298.4|13290|13278|196
1636989300000|2021-11-15 15:15:00|13307|13295|13301.9|13289.9|13311.6|13299.6|13301.9|13289.9|120
1636989600000|2021-11-15 15:20:00|13300.3|13288.3|13309.3|13297.3|13310.5|13298.5|13298|13286|107
1636989900000|2021-11-15 15:25:00|13308|13296|13304.3|13292.3|13309.3|13297.3|13301.4|13289.4|132
1636990200000|2021-11-15 15:30:00|13306.4|13294.4|13309|13297|13315.2|13303.2|13306.4|13294.4|106
1636990500000|2021-11-15 15:35:00|13308.6|13296.6|13300.5|13288.5|13310.2|13298.2|13293.4|13281.4|154
1636990800000|2021-11-15 15:40:00|13302.3|13290.3|13298.3|13286.3|13304.8|13292.8|13298.3|13286.3|198
1636991100000|2021-11-15 15:45:00|13295.8|13283.8|13302.6|13290.6|13309.2|13297.2|13295.8|13283.8|163
1636991400000|2021-11-15 15:50:00|13303.8|13291.8|13308.4|13296.4|13310.9|13298.9|13301.2|13289.2|113
1636991700000|2021-11-15 15:55:00|13310.9|13298.9|13311.6|13299.6|13312|13300|13309.1|13297.1|98
1636992000000|2021-11-15 16:00:00|13309.9|13297.9|13315.6|13303.6|13316.1|13304.1|13308.6|13296.6|125
1636992300000|2021-11-15 16:05:00|13316|13304|13333.5|13321.5|13333.9|13321.9|13316|13304|204
1636992600000|2021-11-15 16:10:00|13333.2|13321.2|13341.4|13329.4|13343.9|13331.9|13333.2|13321.2|136
1636992900000|2021-11-15 16:15:00|13342.3|13330.3|13345.6|13333.6|13358.8|13346.8|13341.4|13329.4|183
1636993200000|2021-11-15 16:20:00|13346.4|13334.4|13349.3|13337.3|13360.6|13348.6|13345.6|13333.6|279
1636993500000|2021-11-15 16:25:00|13349|13337|13344.6|13332.6|13349.2|13337.2|13342.6|13330.6|66
1636993800000|2021-11-15 16:30:00|13344.2|13332.2|13336.2|13324.2|13348.4|13336.4|13336.2|13324.2|65
1636994100000|2021-11-15 16:35:00|13335.4|13323.4|13335|13323|13343.8|13331.8|13333.7|13321.7|57
1636994400000|2021-11-15 16:40:00|13334.1|13322.1|13334.5|13322.5|13338.8|13326.8|13332|13320|84
1636994700000|2021-11-15 16:45:00|13335.4|13323.4|13348.7|13336.7|13351.2|13339.2|13334.5|13322.5|64
1636995000000|2021-11-15 16:50:00|13348.3|13336.3|13348|13336|13349.6|13337.6|13338.7|13326.7|80
1636995300000|2021-11-15 16:55:00|13347.1|13335.1|13351.4|13339.4|13353|13341|13346.7|13334.7|53
1636995600000|2021-11-15 17:00:00|13351.7|13339.7|13346.9|13334.9|13353.1|13341.1|13345.6|13333.6|102
1636995900000|2021-11-15 17:05:00|13347.8|13335.8|13364.6|13352.6|13364.9|13352.9|13347.8|13335.8|140
1636996200000|2021-11-15 17:10:00|13366.7|13354.7|13354.4|13342.4|13367.1|13355.1|13353.6|13341.6|129
1636996500000|2021-11-15 17:15:00|13355.3|13343.3|13352.5|13340.5|13355.7|13343.7|13350|13338|94
1636996800000|2021-11-15 17:20:00|13352.8|13340.8|13345|13333|13352.9|13340.9|13345|13333|45
1636997100000|2021-11-15 17:25:00|13345.9|13333.9|13345|13333|13349.3|13337.3|13344.3|13332.3|98
1636997400000|2021-11-15 17:30:00|13346.3|13334.3|13347.4|13335.4|13349|13337|13345|13333|76
1636997700000|2021-11-15 17:35:00|13346.5|13334.5|13348.3|13336.3|13350.1|13338.1|13344|13332|74
1636998000000|2021-11-15 17:40:00|13347.6|13335.6|13344.6|13332.6|13347.6|13335.6|13340.1|13328.1|70
1636998300000|2021-11-15 17:45:00|13345.5|13333.5|13348.4|13336.4|13348.7|13336.7|13345.5|13333.5|54
1636998600000|2021-11-15 17:50:00|13348.7|13336.7|13351.6|13339.6|13353.7|13341.7|13344.1|13332.1|119
1636998900000|2021-11-15 17:55:00|13353.8|13341.8|13349.7|13337.7|13354.6|13342.6|13349.7|13337.7|107
1636999200000|2021-11-15 18:00:00|13350.5|13338.5|13344.2|13332.2|13352.5|13340.5|13344.2|13332.2|69
1636999500000|2021-11-15 18:05:00|13343.8|13331.8|13344.2|13332.2|13345.9|13333.9|13343.8|13331.8|75
1636999800000|2021-11-15 18:10:00|13342.5|13330.5|13338.6|13326.6|13342.5|13330.5|13333.6|13321.6|131
1637000100000|2021-11-15 18:15:00|13339.8|13327.8|13339|13327|13342.2|13330.2|13336.9|13324.9|177
1637000400000|2021-11-15 18:20:00|13338.6|13326.6|13337.4|13325.4|13339|13327|13335.8|13323.8|93
1637000700000|2021-11-15 18:25:00|13336.5|13324.5|13335.8|13323.8|13336.5|13324.5|13333.3|13321.3|100
1637001000000|2021-11-15 18:30:00|13336.7|13324.7|13333.6|13321.6|13337.6|13325.6|13328.3|13316.3|144
1637001300000|2021-11-15 18:35:00|13331.8|13319.8|13330.1|13318.1|13339.3|13327.3|13330.1|13318.1|104
1637001600000|2021-11-15 18:40:00|13329.2|13317.2|13325.7|13313.7|13331.2|13319.2|13324|13312|142
1637001900000|2021-11-15 18:45:00|13324.9|13312.9|13331.6|13319.6|13336.6|13324.6|13324.9|13312.9|179
1637002200000|2021-11-15 18:50:00|13332.5|13320.5|13329.9|13317.9|13333.4|13321.4|13327.8|13315.8|173
1637002500000|2021-11-15 18:55:00|13330.3|13318.3|13316.4|13304.4|13335.7|13323.7|13313.9|13301.9|707
1637002800000|2021-11-15 19:00:00|13314.8|13302.8|13323|13311|13333|13321|13313.9|13301.9|413
1637003100000|2021-11-15 19:05:00|13323.3|13311.3|13323.3|13311.3|13323.3|13311.3|13323.3|13311.3|0
1637073000000|2021-11-16 14:30:00|13323|13311|13326.2|13314.2|13335.4|13322|13316.5|13304.5|367
1637073300000|2021-11-16 14:35:00|13325.8|13313.8|13325.8|13313.8|13332.8|13320.8|13321.7|13309.7|236
1637073600000|2021-11-16 14:40:00|13323.3|13311.3|13332.2|13320.2|13333.8|13321.8|13321.7|13309.7|175
1637073900000|2021-11-16 14:45:00|13331.8|13319.8|13339.2|13327.2|13342.5|13330.5|13329.7|13317.7|253
1637074200000|2021-11-16 14:50:00|13339.6|13327.6|13350.8|13338.8|13353.7|13341.7|13335|13323|129
1637074500000|2021-11-16 14:55:00|13350|13338|13329.9|13317.9|13350.4|13338.4|13329.1|13317.1|222
1637074800000|2021-11-16 15:00:00|13329.1|13317.1|13324|13312|13335.6|13323.6|13322.3|13310.3|182
1637075100000|2021-11-16 15:05:00|13323.1|13311.1|13333.2|13321.2|13333.2|13321.2|13321.5|13309.5|95
1637075400000|2021-11-16 15:10:00|13331.5|13319.5|13328.1|13316.1|13331.5|13319.5|13319.8|13307.8|107
1637075700000|2021-11-16 15:15:00|13327.3|13315.3|13323.1|13311.1|13328.1|13316.1|13321.5|13309.5|80
1637076000000|2021-11-16 15:20:00|13325.6|13313.6|13322.3|13310.3|13329|13317|13321.5|13309.5|120
1637076300000|2021-11-16 15:25:00|13320.2|13308.2|13319.4|13307.4|13320.6|13308.6|13311.5|13299.5|140
1637076600000|2021-11-16 15:30:00|13320.6|13308.6|13325.2|13313.2|13326.1|13314.1|13318.1|13306.1|93
1637076900000|2021-11-16 15:35:00|13326.5|13314.5|13324.8|13312.8|13328.1|13316.1|13317.4|13305.4|89
1637077200000|2021-11-16 15:40:00|13323.9|13311.9|13332.3|13320.3|13332.3|13320.3|13322.3|13310.3|61
1637077500000|2021-11-16 15:45:00|13330.7|13318.7|13343.6|13331.6|13345.7|13333.7|13330.7|13318.7|219
1637077800000|2021-11-16 15:50:00|13344|13332|13344.5|13332.5|13350.7|13338.7|13339.8|13327.8|126
1637078100000|2021-11-16 15:55:00|13343.2|13331.2|13348.2|13336.2|13355.7|13343.7|13343.2|13331.2|154
1637078400000|2021-11-16 16:00:00|13347.3|13335.3|13345.8|13333.8|13351.6|13339.6|13344|13332|105
1637078700000|2021-11-16 16:05:00|13347|13335|13341.7|13329.7|13349.1|13337.1|13338.3|13326.3|82
1637079000000|2021-11-16 16:10:00|13342|13330|13352.5|13340.5|13354.9|13342.9|13340.8|13328.8|85
1637079300000|2021-11-16 16:15:00|13351.2|13339.2|13349.1|13337.1|13354.1|13342.1|13342.5|13330.5|99
1637079600000|2021-11-16 16:20:00|13350|13338|13349.9|13337.9|13352.9|13340.9|13347.9|13335.9|55
1637079900000|2021-11-16 16:25:00|13352.9|13340.9|13338.4|13326.4|13355.8|13343.8|13335|13323|95
1637080200000|2021-11-16 16:30:00|13337.5|13325.5|13337.6|13325.6|13340.4|13328.4|13335.9|13323.9|45
1637080500000|2021-11-16 16:35:00|13336.7|13324.7|13338.9|13326.9|13338.9|13326.9|13330.9|13318.9|170
1637080800000|2021-11-16 16:40:00|13339.3|13327.3|13338.9|13326.9|13340.2|13328.2|13332.7|13320.7|74
1637081100000|2021-11-16 16:45:00|13338.1|13326.1|13326.1|13314.1|13338.9|13326.9|13323.6|13311.6|72
1637081400000|2021-11-16 16:50:00|13325.3|13313.3|13324.4|13312.4|13326.1|13314.1|13321.9|13309.9|83
1637081700000|2021-11-16 16:55:00|13323.6|13311.6|13333.2|13321.2|13337|13325|13322.8|13310.8|169
1637082000000|2021-11-16 17:00:00|13332.8|13320.8|13329.9|13317.9|13333.6|13321.6|13326.1|13314.1|43
1637082300000|2021-11-16 17:05:00|13329.5|13317.5|13328.7|13316.7|13333.7|13321.7|13327.9|13315.9|68
1637082600000|2021-11-16 17:10:00|13327.9|13315.9|13318.4|13306.4|13331.2|13319.2|13318|13306|90
1637082900000|2021-11-16 17:15:00|13318|13306|13313.8|13301.8|13318|13306|13311.3|13299.3|138
1637083200000|2021-11-16 17:20:00|13314.6|13302.6|13326.4|13314.4|13326.4|13314.4|13313.8|13301.8|121
1637083500000|2021-11-16 17:25:00|13326.8|13314.8|13331.4|13319.4|13333|13321|13325.5|13313.5|75
1637083800000|2021-11-16 17:30:00|13330.6|13318.6|13330.6|13318.6|13333.8|13321.8|13327.2|13315.2|95
1637084100000|2021-11-16 17:35:00|13329.8|13317.8|13333.1|13321.1|13335.2|13323.2|13329.8|13317.8|78
1637084400000|2021-11-16 17:40:00|13331.4|13319.4|13330.6|13318.6|13331.8|13319.8|13330.2|13318.2|16
1637084700000|2021-11-16 17:45:00|13331.9|13319.9|13330.6|13318.6|13333.1|13321.1|13330.6|13318.6|56
1637085000000|2021-11-16 17:50:00|13331|13319|13335.7|13323.7|13335.7|13323.7|13329.9|13317.9|82
1637085300000|2021-11-16 17:55:00|13334.9|13322.9|13328.2|13316.2|13335.7|13323.7|13328.2|13316.2|78
1637085600000|2021-11-16 18:00:00|13325.7|13313.7|13323.2|13311.2|13326.5|13314.5|13322.8|13310.8|37
1637085900000|2021-11-16 18:05:00|13324.5|13312.5|13326.6|13314.6|13328.2|13316.2|13324.5|13312.5|35
1637086200000|2021-11-16 18:10:00|13328.2|13316.2|13332|13320|13333.2|13321.2|13328.2|13316.2|113
1637086500000|2021-11-16 18:15:00|13331.1|13319.1|13336.6|13324.6|13336.6|13324.6|13330.8|13318.8|35
1637086800000|2021-11-16 18:20:00|13335.8|13323.8|13327|13315|13335.8|13323.8|13325.7|13313.7|68
1637087100000|2021-11-16 18:25:00|13327.4|13315.4|13333.3|13321.3|13334.9|13322.9|13327.4|13315.4|71
1637087400000|2021-11-16 18:30:00|13332.4|13320.4|13326.6|13314.6|13332.4|13320.4|13324.9|13312.9|77
1637087700000|2021-11-16 18:35:00|13325.8|13313.8|13321.6|13309.6|13329.1|13317.1|13320.7|13308.7|178
1637088000000|2021-11-16 18:40:00|13322.4|13310.4|13323.3|13311.3|13325.7|13313.7|13320.7|13308.7|134
1637088300000|2021-11-16 18:45:00|13322.5|13310.5|13321.6|13309.6|13322.5|13310.5|13319.1|13307.1|155
1637088600000|2021-11-16 18:50:00|13322.8|13310.8|13322.4|13310.4|13324.1|13312.1|13318.7|13306.7|140
1637088900000|2021-11-16 18:55:00|13320.8|13308.8|13317.4|13305.4|13320.8|13308.8|13312.4|13300.4|757
1637089200000|2021-11-16 19:00:00|13319|13307|13315.8|13303.8|13324.9|13312.9|13315.8|13303.8|351
1637159400000|2021-11-17 14:30:00|13330.3|13318.3|13363.2|13351.2|13365.7|13353.7|13319.4|13307.4|941
1637159700000|2021-11-17 14:35:00|13364|13352|13359.9|13347.9|13371.6|13359.6|13352.8|13340.8|469
1637160000000|2021-11-17 14:40:00|13359|13347|13353.6|13341.6|13364.9|13352.9|13345.7|13333.7|148
1637160300000|2021-11-17 14:45:00|13352.4|13340.4|13353.6|13341.6|13360.3|13348.3|13348.2|13336.2|96
1637160600000|2021-11-17 14:50:00|13354.5|13342.5|13348.2|13336.2|13356.1|13344.1|13340.7|13328.7|159
1637160900000|2021-11-17 14:55:00|13350.7|13338.7|13349.1|13337.1|13351.6|13339.6|13344.1|13332.1|116
1637161200000|2021-11-17 15:00:00|13348.7|13336.7|13344.5|13332.5|13349.1|13337.1|13341.2|13329.2|62
1637161500000|2021-11-17 15:05:00|13344.9|13332.9|13341.6|13329.6|13347|13335|13337.5|13325.5|161
1637161800000|2021-11-17 15:10:00|13340.8|13328.8|13345|13333|13348.4|13336.4|13340.8|13328.8|225
1637162100000|2021-11-17 15:15:00|13343.8|13331.8|13349.3|13337.3|13352.2|13340.2|13341.7|13329.7|221
1637162400000|2021-11-17 15:20:00|13348.9|13336.9|13344.3|13332.3|13348.9|13336.9|13335.1|13323.1|125
1637162700000|2021-11-17 15:25:00|13345.2|13333.2|13345.6|13333.6|13347.2|13335.2|13341.8|13329.8|110
1637163000000|2021-11-17 15:30:00|13346|13334|13330.2|13318.2|13346|13334|13330.2|13318.2|71
1637163300000|2021-11-17 15:35:00|13332.3|13320.3|13340.2|13328.2|13341|13329|13329.4|13317.4|53
1637163600000|2021-11-17 15:40:00|13341|13329|13346.9|13334.9|13346.9|13334.9|13338.5|13326.5|54
1637163900000|2021-11-17 15:45:00|13348.1|13336.1|13351.1|13339.1|13354.4|13342.4|13348.1|13336.1|60
1637164200000|2021-11-17 15:50:00|13350.7|13338.7|13361.1|13349.1|13361.1|13349.1|13350.7|13338.7|165
1637164500000|2021-11-17 15:55:00|13361.9|13349.9|13358.2|13346.2|13362.8|13350.8|13358.2|13346.2|136
1637164800000|2021-11-17 16:00:00|13359|13347|13352.8|13340.8|13359|13347|13350.3|13338.3|82
1637165100000|2021-11-17 16:05:00|13352|13340|13356.6|13344.6|13359.5|13347.5|13350.3|13338.3|213
1637165400000|2021-11-17 16:10:00|13357.8|13345.8|13357|13345|13359.5|13347.5|13354.1|13342.1|118
1637165700000|2021-11-17 16:15:00|13357.4|13345.4|13350.8|13338.8|13360.4|13348.4|13350.4|13338.4|85
1637166000000|2021-11-17 16:20:00|13350.4|13338.4|13343.7|13331.7|13350.8|13338.8|13341.2|13329.2|94
1637166300000|2021-11-17 16:25:00|13345|13333|13347.1|13335.1|13349.6|13337.6|13344.6|13332.6|175
1637166600000|2021-11-17 16:30:00|13345.8|13333.8|13342.9|13330.9|13347.1|13335.1|13337.9|13325.9|106
1637166900000|2021-11-17 16:35:00|13344.2|13332.2|13347.1|13335.1|13348|13336|13343|13331|57
1637167200000|2021-11-17 16:40:00|13348.4|13336.4|13340.5|13328.5|13348.4|13336.4|13340.5|13328.5|56
1637167500000|2021-11-17 16:45:00|13340.1|13328.1|13349.3|13337.3|13350.5|13338.5|13340.1|13328.1|249
1637167800000|2021-11-17 16:50:00|13348.4|13336.4|13356.4|13344.4|13358|13346|13347.2|13335.2|100
1637168100000|2021-11-17 16:55:00|13357.2|13345.2|13366.4|13354.4|13368.5|13356.5|13356.4|13344.4|142
1637168400000|2021-11-17 17:00:00|13367.2|13355.2|13363.1|13351.1|13367.2|13355.2|13359.8|13347.8|164
1637168700000|2021-11-17 17:05:00|13362.3|13350.3|13359.8|13347.8|13365.6|13353.6|13357.3|13345.3|61
1637169000000|2021-11-17 17:10:00|13357.3|13345.3|13361.5|13349.5|13364|13352|13355.6|13343.6|285
1637169300000|2021-11-17 17:15:00|13361.9|13349.9|13360.2|13348.2|13364.8|13352.8|13359.8|13347.8|75
1637169600000|2021-11-17 17:20:00|13359.8|13347.8|13360.7|13348.7|13362.3|13350.3|13359.8|13347.8|13
1637169900000|2021-11-17 17:25:00|13361.5|13349.5|13365.3|13353.3|13367.8|13355.8|13359.9|13347.9|90
1637170200000|2021-11-17 17:30:00|13364.9|13352.9|13362.8|13350.8|13366.5|13354.5|13361.5|13349.5|52
1637170500000|2021-11-17 17:35:00|13362.4|13350.4|13359.9|13347.9|13362.8|13350.8|13357.4|13345.4|114
1637170800000|2021-11-17 17:40:00|13360.7|13348.7|13364.1|13352.1|13365.7|13353.7|13359.9|13347.9|228
1637171100000|2021-11-17 17:45:00|13363.2|13351.2|13364.9|13352.9|13366.6|13354.6|13362.4|13350.4|122
1637171400000|2021-11-17 17:50:00|13365.7|13353.7|13362.4|13350.4|13366.6|13354.6|13361.6|13349.6|89
1637171700000|2021-11-17 17:55:00|13363.7|13351.7|13366.6|13354.6|13367.5|13355.5|13361.6|13349.6|100
1637172000000|2021-11-17 18:00:00|13367.5|13355.5|13363.7|13351.7|13367.9|13355.9|13363.7|13351.7|33
1637172300000|2021-11-17 18:05:00|13363.3|13351.3|13365|13353|13365.4|13353.4|13363.3|13351.3|69
1637172600000|2021-11-17 18:10:00|13365.4|13353.4|13363.4|13351.4|13365.9|13353.9|13363.3|13351.3|72
1637172900000|2021-11-17 18:15:00|13362.1|13350.1|13366.7|13354.7|13366.7|13354.7|13362.1|13350.1|34
1637173200000|2021-11-17 18:20:00|13368.4|13356.4|13368.4|13356.4|13368.4|13356.4|13365.9|13353.9|49
1637173500000|2021-11-17 18:25:00|13365.9|13353.9|13367.2|13355.2|13368.4|13356.4|13363|13351|201
1637173800000|2021-11-17 18:30:00|13365.9|13353.9|13371.8|13359.8|13371.8|13359.8|13365.1|13353.1|148
1637174100000|2021-11-17 18:35:00|13371|13359|13369.3|13357.3|13371.8|13359.8|13366.8|13354.8|103
1637174400000|2021-11-17 18:40:00|13368.5|13356.5|13366|13354|13371|13359|13365.6|13353.6|136
1637174700000|2021-11-17 18:45:00|13365.2|13353.2|13368.5|13356.5|13368.5|13356.5|13364.4|13352.4|159
1637175000000|2021-11-17 18:50:00|13367.7|13355.7|13369.4|13357.4|13376.1|13364.1|13367.7|13355.7|302
1637175300000|2021-11-17 18:55:00|13366.9|13354.9|13366.9|13354.9|13369.8|13357.8|13364.8|13352.8|1012
1637175600000|2021-11-17 19:00:00|13367.7|13355.7|13367.7|13355.7|13372.8|13360.8|13367.7|13355.7|485
1637245800000|2021-11-18 14:30:00|13400.4|13388.4|13420.3|13408.3|13424.8|13412.8|13392.3|13380.3|467
1637246100000|2021-11-18 14:35:00|13421.6|13409.6|13433.2|13421.2|13433.2|13421.2|13418.7|13406.7|239
1637246400000|2021-11-18 14:40:00|13432.4|13420.4|13433.3|13421.3|13439.1|13427.1|13431.6|13419.6|181
1637246700000|2021-11-18 14:45:00|13432.4|13420.4|13441.7|13429.7|13442.5|13430.5|13427.9|13415.9|319
1637247000000|2021-11-18 14:50:00|13442.5|13430.5|13448.5|13436.5|13451.8|13439.8|13438.4|13426.4|334
1637247300000|2021-11-18 14:55:00|13448.9|13436.9|13439.3|13427.3|13448.9|13436.9|13439.3|13427.3|105
1637247600000|2021-11-18 15:00:00|13441.8|13429.8|13428.4|13416.4|13442.6|13430.6|13428.4|13416.4|96
1637247900000|2021-11-18 15:05:00|13425.9|13413.9|13444|13432|13444|13432|13422.6|13410.6|130
1637248200000|2021-11-18 15:10:00|13443.5|13431.5|13444.4|13432.4|13446|13434|13440.2|13428.2|74
1637248500000|2021-11-18 15:15:00|13443.6|13431.6|13439|13427|13444.4|13432.4|13438.5|13426.5|108
1637248800000|2021-11-18 15:20:00|13438.5|13426.5|13428.6|13416.6|13438.5|13426.5|13427.7|13415.7|89
1637249100000|2021-11-18 15:25:00|13427.7|13415.7|13426.9|13414.9|13436.1|13424.1|13425.2|13413.2|85
1637249400000|2021-11-18 15:30:00|13426.5|13414.5|13425.2|13413.2|13427.7|13415.7|13420.2|13408.2|60
1637249700000|2021-11-18 15:35:00|13424.4|13412.4|13420.3|13408.3|13428.6|13416.6|13419.9|13407.9|47
1637250000000|2021-11-18 15:40:00|13419.5|13407.5|13420.3|13408.3|13422|13410|13412.8|13400.8|98
1637250300000|2021-11-18 15:45:00|13422.8|13410.8|13411.1|13399.1|13423.6|13411.6|13408.6|13396.6|95
1637250600000|2021-11-18 15:50:00|13412.8|13400.8|13411.1|13399.1|13415.2|13403.2|13407.7|13395.7|81
1637250900000|2021-11-18 15:55:00|13410.3|13398.3|13427.8|13415.8|13427.8|13415.8|13408.6|13396.6|103
1637251200000|2021-11-18 16:00:00|13430.3|13418.3|13442.8|13430.8|13443.7|13431.7|13430.3|13418.3|120
1637251500000|2021-11-18 16:05:00|13442|13430|13440|13428|13445.4|13433.4|13438.7|13426.7|127
1637251800000|2021-11-18 16:10:00|13441.2|13429.2|13440.4|13428.4|13446.2|13434.2|13440.4|13428.4|82
1637252100000|2021-11-18 16:15:00|13438.7|13426.7|13438.8|13426.8|13443.3|13431.3|13436.3|13424.3|173
1637252400000|2021-11-18 16:20:00|13437.1|13425.1|13441.3|13429.3|13443.8|13431.8|13434.6|13422.6|134
1637252700000|2021-11-18 16:25:00|13442.9|13430.9|13439.2|13427.2|13443.8|13431.8|13434.6|13422.6|116
1637253000000|2021-11-18 16:30:00|13438.4|13426.4|13426.3|13414.3|13439.2|13427.2|13426.3|13414.3|113
1637253300000|2021-11-18 16:35:00|13427.9|13415.9|13427.9|13415.9|13428.8|13416.8|13422.9|13410.9|89
1637253600000|2021-11-18 16:40:00|13428.8|13416.8|13440.5|13428.5|13440.5|13428.5|13425.4|13413.4|164
1637253900000|2021-11-18 16:45:00|13441.3|13429.3|13442.2|13430.2|13442.2|13430.2|13439.6|13427.6|152
1637254200000|2021-11-18 16:50:00|13439.7|13427.7|13435.6|13423.6|13441.3|13429.3|13435.6|13423.6|45
1637254500000|2021-11-18 16:55:00|13438.9|13426.9|13443.1|13431.1|13443.1|13431.1|13437.3|13425.3|44
1637254800000|2021-11-18 17:00:00|13441.4|13429.4|13443.1|13431.1|13448.1|13436.1|13441.4|13429.4|61
1637255100000|2021-11-18 17:05:00|13442.3|13430.3|13438.1|13426.1|13443.1|13431.1|13436.4|13424.4|51
1637255400000|2021-11-18 17:10:00|13436.4|13424.4|13439|13427|13440.6|13428.6|13436.4|13424.4|55
1637255700000|2021-11-18 17:15:00|13436.9|13424.9|13440.6|13428.6|13441.5|13429.5|13436.5|13424.5|106
1637256000000|2021-11-18 17:20:00|13441|13429|13444.9|13432.9|13447.7|13435.7|13439.9|13427.9|136
1637256300000|2021-11-18 17:25:00|13445.7|13433.7|13450.7|13438.7|13451.5|13439.5|13445.7|13433.7|229
1637256600000|2021-11-18 17:30:00|13449.8|13437.8|13464|13452|13464.8|13452.8|13449.8|13437.8|254
1637256900000|2021-11-18 17:35:00|13464.8|13452.8|13466.5|13454.5|13468.2|13456.2|13458.1|13446.1|100
1637257200000|2021-11-18 17:40:00|13464.8|13452.8|13465.7|13453.7|13469|13457|13458.2|13446.2|181
1637257500000|2021-11-18 17:45:00|13466.5|13454.5|13463.2|13451.2|13471.5|13459.5|13463.2|13451.2|160
1637257800000|2021-11-18 17:50:00|13461.5|13449.5|13461.5|13449.5|13464.9|13452.9|13457.4|13445.4|85
1637258100000|2021-11-18 17:55:00|13460.7|13448.7|13460|13448|13464.5|13452.5|13456.2|13444.2|87
1637258400000|2021-11-18 18:00:00|13460.8|13448.8|13470.4|13458.4|13472.5|13460.5|13457.5|13445.5|81
1637258700000|2021-11-18 18:05:00|13470|13458|13465|13453|13474.2|13462.2|13465|13453|73
1637259000000|2021-11-18 18:10:00|13465.5|13453.5|13471.6|13459.6|13475|13463|13465|13453|139
1637259300000|2021-11-18 18:15:00|13470.8|13458.8|13474.2|13462.2|13479.2|13467.2|13470.8|13458.8|168
1637259600000|2021-11-18 18:20:00|13475|13463|13471.7|13459.7|13476.7|13464.7|13471.7|13459.7|41
1637259900000|2021-11-18 18:25:00|13470.4|13458.4|13470|13458|13470.8|13458.8|13467.5|13455.5|36
1637260200000|2021-11-18 18:30:00|13468.8|13456.8|13470.1|13458.1|13470.9|13458.9|13462.5|13450.5|54
1637260500000|2021-11-18 18:35:00|13469.2|13457.2|13467.6|13455.6|13469.7|13457.7|13464.3|13452.3|50
1637260800000|2021-11-18 18:40:00|13468.4|13456.4|13464.3|13452.3|13468.4|13456.4|13464.3|13452.3|41
1637261100000|2021-11-18 18:45:00|13463.4|13451.4|13455.9|13443.9|13463.4|13451.4|13453.4|13441.4|132
1637261400000|2021-11-18 18:50:00|13454.3|13442.3|13453.5|13441.5|13455.9|13443.9|13451.8|13439.8|136
1637261700000|2021-11-18 18:55:00|13452.6|13440.6|13456.8|13444.8|13465.9|13453.9|13451|13439|445
1637262000000|2021-11-18 19:00:00|13457.7|13445.7|13462.7|13450.7|13465.1|13453.1|13456.8|13444.8|197
1637332200000|2021-11-19 14:30:00|13473.8|13461.8|13500.8|13488.8|13510.8|13498.8|13473.8|13461.8|465
1637332500000|2021-11-19 14:35:00|13501.2|13489.2|13493.1|13481.1|13508.1|13496.1|13493.1|13481.1|387
1637332800000|2021-11-19 14:40:00|13492.2|13480.2|13486.8|13474.8|13500.1|13488.1|13484.2|13472.2|369
1637333100000|2021-11-19 14:45:00|13487.6|13475.6|13491|13479|13494.9|13482.9|13486|13474|111
1637333400000|2021-11-19 14:50:00|13491.5|13479.5|13492.4|13480.4|13495.3|13483.3|13489.2|13477.2|69
1637333700000|2021-11-19 14:55:00|13492|13480|13492.1|13480.1|13496.2|13484.2|13490.4|13478.4|73
1637334000000|2021-11-19 15:00:00|13492.9|13480.9|13488.9|13476.9|13492.9|13480.9|13480.5|13468.5|163
1637334300000|2021-11-19 15:05:00|13489.3|13477.3|13490.4|13478.4|13494.6|13482.6|13486.4|13474.4|61
1637334600000|2021-11-19 15:10:00|13488.7|13476.7|13492|13480|13500.2|13488.2|13488.7|13476.7|116
1637334900000|2021-11-19 15:15:00|13492.9|13480.9|13498.5|13486.5|13502.2|13490.2|13489.6|13477.6|80
1637335200000|2021-11-19 15:20:00|13499.3|13487.3|13497|13485|13499.8|13487.8|13489.1|13477.1|183
1637335500000|2021-11-19 15:25:00|13497.8|13485.8|13498.2|13486.2|13498.3|13486.3|13493.2|13481.2|48
1637335800000|2021-11-19 15:30:00|13499.8|13487.8|13491.6|13479.6|13499.8|13487.8|13491.6|13479.6|94
1637336100000|2021-11-19 15:35:00|13493.2|13481.2|13496.5|13484.5|13497.7|13485.7|13490.7|13478.7|110
1637336400000|2021-11-19 15:40:00|13497.8|13485.8|13492.6|13480.6|13497.8|13485.8|13492.6|13480.6|139
1637336700000|2021-11-19 15:45:00|13493|13481|13490.9|13478.9|13496.8|13484.8|13490.1|13478.1|62
1637337000000|2021-11-19 15:50:00|13491.7|13479.7|13498.5|13486.5|13499.4|13487.4|13489.3|13477.3|87
1637337300000|2021-11-19 15:55:00|13497.6|13485.6|13490.1|13478.1|13498.9|13486.9|13490.1|13478.1|36
1637337600000|2021-11-19 16:00:00|13490.9|13478.9|13486.8|13474.8|13492.7|13480.7|13486.8|13474.8|51
1637337900000|2021-11-19 16:05:00|13484.3|13472.3|13474.2|13462.2|13484.3|13472.3|13468.7|13456.7|121
1637338200000|2021-11-19 16:10:00|13475|13463|13482.5|13470.5|13482.5|13470.5|13471.7|13459.7|49
1637338500000|2021-11-19 16:15:00|13480.8|13468.8|13475.7|13463.7|13482.5|13470.5|13472.5|13460.5|99
1637338800000|2021-11-19 16:20:00|13476.6|13464.6|13470.8|13458.8|13476.6|13464.6|13465.3|13453.3|113
1637339100000|2021-11-19 16:25:00|13470|13458|13466|13454|13470.8|13458.8|13464.3|13452.3|61
1637339400000|2021-11-19 16:30:00|13465.2|13453.2|13459.1|13447.1|13467.7|13455.7|13451.7|13439.7|248
1637339700000|2021-11-19 16:35:00|13459.9|13447.9|13463.3|13451.3|13473.4|13461.4|13459.9|13447.9|189
1637340000000|2021-11-19 16:40:00|13464.2|13452.2|13467.6|13455.6|13470.9|13458.9|13462.5|13450.5|47
1637340300000|2021-11-19 16:45:00|13468.1|13456.1|13482.6|13470.6|13483.7|13471.7|13468.1|13456.1|101
1637340600000|2021-11-19 16:50:00|13484.3|13472.3|13478.4|13466.4|13484.3|13472.3|13477.6|13465.6|23
1637340900000|2021-11-19 16:55:00|13475.9|13463.9|13490.9|13478.9|13490.9|13478.9|13475.9|13463.9|82
1637341200000|2021-11-19 17:00:00|13489.3|13477.3|13492.8|13480.8|13494.4|13482.4|13486|13474|43
1637341500000|2021-11-19 17:05:00|13492|13480|13500.3|13488.3|13500.4|13488.4|13492|13480|67
1637341800000|2021-11-19 17:10:00|13501.1|13489.1|13502.7|13490.7|13503.5|13491.5|13500.3|13488.3|81
1637342100000|2021-11-19 17:15:00|13501|13489|13499.4|13487.4|13505.3|13493.3|13496.4|13484.4|47
1637342400000|2021-11-19 17:20:00|13500.2|13488.2|13497.7|13485.7|13501|13489|13496|13484|20
1637342700000|2021-11-19 17:25:00|13499.4|13487.4|13498.5|13486.5|13503.6|13491.6|13497.3|13485.3|37
1637343000000|2021-11-19 17:30:00|13499.3|13487.3|13497.1|13485.1|13502.6|13490.6|13495.4|13483.4|86
1637343300000|2021-11-19 17:35:00|13497.5|13485.5|13498.8|13486.8|13498.8|13486.8|13497.1|13485.1|9
1637343600000|2021-11-19 17:40:00|13499.6|13487.6|13496.1|13484.1|13500.4|13488.4|13494.5|13482.5|61
1637343900000|2021-11-19 17:45:00|13494.9|13482.9|13497.7|13485.7|13497.7|13485.7|13494.1|13482.1|52
1637344200000|2021-11-19 17:50:00|13496.8|13484.8|13497.7|13485.7|13500.1|13488.1|13495.9|13483.9|58
1637344500000|2021-11-19 17:55:00|13497.8|13485.8|13494.7|13482.7|13497.8|13485.8|13490.9|13478.9|193
1637344800000|2021-11-19 18:00:00|13494.2|13482.2|13489.8|13477.8|13496.3|13484.3|13489.8|13477.8|104
1637345100000|2021-11-19 18:05:00|13491.9|13479.9|13493.8|13481.8|13494.6|13482.6|13488.2|13476.2|172
1637345400000|2021-11-19 18:10:00|13494.6|13482.6|13496.5|13484.5|13497.3|13485.3|13494.6|13482.6|63
1637345700000|2021-11-19 18:15:00|13498.1|13486.1|13502.4|13490.4|13503.3|13491.3|13495.6|13483.6|81
1637346000000|2021-11-19 18:20:00|13501.6|13489.6|13499|13487|13502.4|13490.4|13498.6|13486.6|32
1637346300000|2021-11-19 18:25:00|13499.9|13487.9|13502.8|13490.8|13502.8|13490.8|13499.5|13487.5|47
1637346600000|2021-11-19 18:30:00|13502|13490|13504.2|13492.2|13505.9|13493.9|13501.5|13489.5|89
1637346900000|2021-11-19 18:35:00|13503.4|13491.4|13504.3|13492.3|13506.8|13494.8|13503.4|13491.4|45
1637347200000|2021-11-19 18:40:00|13505.1|13493.1|13506.8|13494.8|13506.8|13494.8|13504.3|13492.3|65
1637347500000|2021-11-19 18:45:00|13505.6|13493.6|13514.3|13502.3|13515.9|13503.9|13505.2|13493.2|252
1637347800000|2021-11-19 18:50:00|13515.1|13503.1|13508.6|13496.6|13515.1|13503.1|13506.8|13494.8|172
1637348100000|2021-11-19 18:55:00|13507.3|13495.3|13510.2|13498.2|13511.9|13499.9|13504.4|13492.4|516
1637348400000|2021-11-19 19:00:00|13509.4|13497.4|13511.8|13499.8|13514.3|13502.3|13504.2|13492.2|449
1637591400000|2021-11-22 14:30:00|13554.3|13542.3|13588.5|13576.5|13591.5|13579.5|13547.1|13535.1|723
1637591700000|2021-11-22 14:35:00|13587.8|13575.8|13609.5|13597.5|13612|13600|13583.5|13571.5|296
1637592000000|2021-11-22 14:40:00|13608.7|13596.7|13610|13598|13611.5|13599.5|13602.5|13590.5|285
1637592300000|2021-11-22 14:45:00|13608.6|13596.6|13575.6|13563.6|13613.3|13601.3|13575.6|13563.6|215
1637592600000|2021-11-22 14:50:00|13575.1|13563.1|13570.4|13558.4|13575.6|13563.6|13557.1|13545.1|428
1637592900000|2021-11-22 14:55:00|13571.1|13559.1|13569.6|13557.6|13574.6|13562.6|13562.6|13550.6|103
1637593200000|2021-11-22 15:00:00|13568.9|13556.9|13572.7|13560.7|13576|13564|13568.2|13556.2|80
1637593500000|2021-11-22 15:05:00|13573.2|13561.2|13583.3|13571.3|13583.3|13571.3|13573.2|13561.2|107
1637593800000|2021-11-22 15:10:00|13582.6|13570.6|13590.6|13578.6|13593.9|13581.9|13582.6|13570.6|290
1637594100000|2021-11-22 15:15:00|13591.4|13579.4|13604.4|13592.4|13604.9|13592.9|13585.6|13573.6|177
1637594400000|2021-11-22 15:20:00|13604.9|13592.9|13607.4|13595.4|13608.9|13596.9|13601.4|13589.4|89
1637594700000|2021-11-22 15:25:00|13608.7|13596.7|13607.5|13595.5|13614.5|13602.5|13595.2|13583.2|165
1637595000000|2021-11-22 15:30:00|13608|13596|13612.5|13600.5|13613.5|13601.5|13607.5|13595.5|151
1637595300000|2021-11-22 15:35:00|13613.5|13601.5|13609|13597|13613.5|13601.5|13602.5|13590.5|166
1637595600000|2021-11-22 15:40:00|13609.5|13597.5|13606.8|13594.8|13612.5|13600.5|13603.6|13591.6|107
1637595900000|2021-11-22 15:45:00|13606.1|13594.1|13607.3|13595.3|13613.6|13601.6|13602.6|13590.6|80
1637596200000|2021-11-22 15:50:00|13607.8|13595.8|13607.1|13595.1|13613.6|13601.6|13607.1|13595.1|60
1637596500000|2021-11-22 15:55:00|13606.6|13594.6|13611.1|13599.1|13613.6|13601.6|13604.6|13591.4|186
1637596800000|2021-11-22 16:00:00|13610.4|13598.4|13609.7|13597.7|13614.7|13602.7|13609.7|13597.7|115
1637597100000|2021-11-22 16:05:00|13611.2|13599.2|13606.5|13594.5|13611.2|13599.2|13603.7|13591.7|90
1637597400000|2021-11-22 16:10:00|13607|13595|13608|13596|13609|13597|13604.2|13592.2|98
1637597700000|2021-11-22 16:15:00|13607.2|13595.2|13603.3|13591.3|13613.2|13601.2|13603.3|13591.3|71
1637598000000|2021-11-22 16:20:00|13604.3|13592.3|13605.8|13593.8|13609.3|13597.3|13604.3|13592.3|65
1637598300000|2021-11-22 16:25:00|13606.8|13594.8|13608.3|13596.3|13609.3|13597.3|13605.8|13593.8|104
1637598600000|2021-11-22 16:30:00|13607.3|13595.3|13605.8|13593.8|13608.3|13596.3|13605.8|13593.8|62
1637598900000|2021-11-22 16:35:00|13607.3|13595.3|13612.3|13600.3|13612.3|13600.3|13604.8|13592.8|84
1637599200000|2021-11-22 16:40:00|13613.4|13601.4|13614.4|13602.4|13614.4|13602.4|13611.4|13599.4|101
1637599500000|2021-11-22 16:45:00|13615.9|13603.9|13617.9|13605.9|13617.9|13605.9|13614.4|13602.4|108
1637599800000|2021-11-22 16:50:00|13616.7|13604.7|13616.5|13604.5|13618|13606|13613.7|13601.7|62
1637600100000|2021-11-22 16:55:00|13618|13606|13616.5|13604.5|13619|13607|13611.5|13599.5|112
1637600400000|2021-11-22 17:00:00|13615.8|13603.8|13615.6|13603.6|13618.6|13606.6|13614.1|13602.1|278
1637600700000|2021-11-22 17:05:00|13614.2|13602.2|13615.7|13603.7|13617.1|13605.1|13613.1|13601.1|90
1637601000000|2021-11-22 17:10:00|13614.9|13602.9|13619.2|13607.2|13619.2|13607.2|13614.9|13602.9|91
1637601300000|2021-11-22 17:15:00|13618.2|13606.2|13619.2|13607.2|13619.2|13607.2|13616.7|13604.7|59
1637601600000|2021-11-22 17:20:00|13620.2|13608.2|13621.8|13609.8|13622.8|13610.8|13619.2|13607.2|60
1637601900000|2021-11-22 17:25:00|13621|13609|13618.3|13606.3|13621.8|13609.8|13618.3|13606.3|124
1637602200000|2021-11-22 17:30:00|13620|13608|13618.8|13606.8|13621.8|13609.8|13612.2|13600.2|67
1637602500000|2021-11-22 17:35:00|13618.3|13606.3|13613.3|13601.3|13620.8|13608.8|13612.3|13600.3|49
1637602800000|2021-11-22 17:40:00|13610.8|13598.8|13610.8|13598.8|13613.3|13601.3|13608.3|13596.3|53
1637603100000|2021-11-22 17:45:00|13610.1|13598.1|13608.6|13596.6|13613.3|13601.3|13606.9|13594.9|40
1637603400000|2021-11-22 17:50:00|13606.9|13594.9|13603.9|13591.9|13609.4|13597.4|13603.9|13591.9|186
1637603700000|2021-11-22 17:55:00|13604|13592|13613.2|13601.2|13613.2|13601.2|13604|13592|69
1637604000000|2021-11-22 18:00:00|13612.5|13600.5|13611.5|13599.5|13615|13603|13611.5|13599.5|52
1637604300000|2021-11-22 18:05:00|13612.5|13600.5|13616.1|13604.1|13616.1|13604.1|13608.6|13596.6|38
1637604600000|2021-11-22 18:10:00|13615.6|13603.6|13611.8|13599.8|13615.6|13603.6|13607.6|13595.6|25
1637604900000|2021-11-22 18:15:00|13611.1|13599.1|13616.6|13604.6|13616.6|13604.6|13610.4|13598.4|36
1637605200000|2021-11-22 18:20:00|13617.6|13605.6|13620.6|13608.6|13622|13610|13615.1|13603.1|65
1637605500000|2021-11-22 18:25:00|13623.1|13611.1|13625.6|13613.6|13625.6|13613.6|13619.6|13607.6|59
1637605800000|2021-11-22 18:30:00|13628.1|13616.1|13637.4|13625.4|13637.4|13625.4|13625.6|13613.6|121
1637606100000|2021-11-22 18:35:00|13636.7|13624.7|13626.1|13614.1|13639.2|13627.2|13625.4|13613.4|38
1637606400000|2021-11-22 18:40:00|13627.4|13615.4|13628.9|13616.9|13630.1|13618.1|13626.1|13614.1|49
1637606700000|2021-11-22 18:45:00|13628.1|13616.1|13629.4|13617.4|13632.6|13620.6|13626.9|13614.9|54
1637607000000|2021-11-22 18:50:00|13630.1|13618.1|13628.7|13616.7|13633.7|13621.7|13628.7|13616.7|68
1637607300000|2021-11-22 18:55:00|13626.2|13614.2|13636.2|13624.2|13636.9|13624.9|13626.2|13614.2|398
1637607600000|2021-11-22 19:00:00|13635.2|13623.2|13641.5|13629.5|13641.7|13629.7|13632.7|13620.7|475
1637677800000|2021-11-23 14:30:00|13644.1|13632.1|13638.5|13626.5|13645|13633|13625.3|13612.1|199
1637678100000|2021-11-23 14:35:00|13636.8|13624.8|13669.3|13657.3|13669.8|13657.8|13630.4|13618.4|261
1637678400000|2021-11-23 14:40:00|13670.3|13658.3|13655.2|13643.2|13671.1|13659.1|13650.8|13638.8|184
1637678700000|2021-11-23 14:45:00|13655.8|13643.8|13652.9|13640.9|13664.3|13652.3|13647.2|13635.2|86
1637679000000|2021-11-23 14:50:00|13651.5|13639.5|13646.2|13634.2|13655.8|13643.8|13643|13631|85
1637679300000|2021-11-23 14:55:00|13643.7|13631.7|13644.1|13632.1|13648.7|13636.7|13635.2|13623.2|177
1637679600000|2021-11-23 15:00:00|13644.9|13632.9|13659.1|13647.1|13659.1|13647.1|13640|13628|134
1637679900000|2021-11-23 15:05:00|13659.8|13647.8|13652.8|13640.8|13663.8|13651.8|13652.7|13640.7|144
1637680200000|2021-11-23 15:10:00|13653.8|13641.8|13662.1|13650.1|13669.9|13657.9|13652|13640|235
1637680500000|2021-11-23 15:15:00|13661.3|13649.3|13662.4|13650.4|13666.4|13654.4|13657.1|13645.1|33
1637680800000|2021-11-23 15:20:00|13663.1|13651.1|13671.5|13659.5|13672.1|13660.1|13661.4|13649.4|91
1637681100000|2021-11-23 15:25:00|13670.8|13658.8|13663.5|13651.5|13670.8|13658.8|13663.5|13651.5|67
1637681400000|2021-11-23 15:30:00|13664.2|13652.2|13661.4|13649.4|13668.2|13656.2|13661.4|13649.4|50
1637681700000|2021-11-23 15:35:00|13662.5|13650.5|13658.8|13646.8|13663.2|13651.2|13658|13646|89
1637682000000|2021-11-23 15:40:00|13659.3|13647.3|13661.1|13649.1|13662.9|13650.9|13657.5|13645.5|13
1637682300000|2021-11-23 15:45:00|13661.6|13649.6|13667.6|13655.6|13671.1|13659.1|13661.6|13649.6|91
1637682600000|2021-11-23 15:50:00|13666.5|13654.5|13669.7|13657.7|13673.3|13661.3|13663.3|13651.3|96
1637682900000|2021-11-23 15:55:00|13670.8|13658.8|13674|13662|13675.8|13663.8|13668.3|13656.3|132
1637683200000|2021-11-23 16:00:00|13675.5|13663.5|13661.8|13649.8|13676.5|13664.5|13661|13649|55
1637683500000|2021-11-23 16:05:00|13661|13649|13658.4|13646.4|13663|13651|13648|13636|266
1637683800000|2021-11-23 16:10:00|13657.7|13645.7|13669.5|13657.5|13669.5|13657.5|13656.4|13644.4|22
1637684100000|2021-11-23 16:15:00|13668.7|13656.7|13666.3|13654.3|13671.3|13659.3|13663.8|13651.8|65
1637684400000|2021-11-23 16:20:00|13667|13655|13659.2|13647.2|13671.6|13659.6|13658.1|13646.1|132
1637684700000|2021-11-23 16:25:00|13660.2|13648.2|13659.2|13647.2|13663.8|13651.8|13657.7|13645.7|34
1637685000000|2021-11-23 16:30:00|13658.5|13646.5|13655.1|13643.1|13661|13649|13649.7|13637.7|56
1637685300000|2021-11-23 16:35:00|13655.6|13643.6|13665.6|13653.6|13665.6|13653.6|13654.9|13642.9|77
1637685600000|2021-11-23 16:40:00|13667.4|13655.4|13671.7|13659.7|13674.9|13662.9|13663.9|13651.9|114
1637685900000|2021-11-23 16:45:00|13673.2|13661.2|13689.7|13677.7|13694.7|13682.7|13667.5|13655.5|404
1637686200000|2021-11-23 16:50:00|13691.1|13679.1|13699.7|13687.7|13702.2|13690.2|13689.7|13677.7|148
1637686500000|2021-11-23 16:55:00|13701.5|13689.5|13717.6|13705.6|13719.7|13707.7|13699.7|13687.7|341
1637686800000|2021-11-23 17:00:00|13719|13707|13720.1|13708.1|13721.5|13709.5|13704.6|13692.6|130
1637687100000|2021-11-23 17:05:00|13719.6|13707.6|13710.9|13698.9|13721.9|13709.9|13709.1|13697.1|105
1637687400000|2021-11-23 17:10:00|13711.6|13699.6|13714.1|13702.1|13714.1|13702.1|13709.1|13697.1|81
1637687700000|2021-11-23 17:15:00|13713.4|13701.4|13715.9|13703.9|13720.5|13708.5|13713.4|13701.4|156
1637688000000|2021-11-23 17:20:00|13712.7|13700.7|13719.7|13707.7|13723.5|13711.5|13712|13700|135
1637688300000|2021-11-23 17:25:00|13718.5|13706.5|13724.9|13712.9|13725.6|13713.6|13717.7|13705.7|45
1637688600000|2021-11-23 17:30:00|13724.2|13712.2|13722.9|13710.9|13728.1|13716.1|13721.7|13709.7|117
1637688900000|2021-11-23 17:35:00|13723.7|13711.7|13711.9|13699.9|13728.1|13716.1|13711.4|13699.4|215
1637689200000|2021-11-23 17:40:00|13713.3|13701.3|13708.6|13696.6|13714.6|13702.6|13706.1|13694.1|181
1637689500000|2021-11-23 17:45:00|13710.3|13698.3|13711.1|13699.1|13712.8|13700.8|13706.1|13694.1|77
1637689800000|2021-11-23 17:50:00|13711.8|13699.8|13714.3|13702.3|13717.5|13705.5|13709.3|13697.3|104
1637690100000|2021-11-23 17:55:00|13715|13703|13714.2|13702.2|13716.5|13704.5|13709|13697|255
1637690400000|2021-11-23 18:00:00|13712.9|13700.9|13722.2|13710.2|13722.4|13710.4|13712.9|13700.9|149
1637690700000|2021-11-23 18:05:00|13723|13711|13724|13712|13729|13717|13722.2|13710.2|186
1637691000000|2021-11-23 18:10:00|13725.5|13713.5|13724.8|13712.8|13726.5|13714.5|13720.5|13708.5|81
1637691300000|2021-11-23 18:15:00|13723|13711|13718|13706|13725.5|13713.5|13718|13706|136
1637691600000|2021-11-23 18:20:00|13715.5|13703.5|13710.7|13698.7|13715.5|13703.5|13707|13695|134
1637691900000|2021-11-23 18:25:00|13712|13700|13714.7|13702.7|13718.8|13706.8|13712|13700|87
1637692200000|2021-11-23 18:30:00|13715.9|13703.9|13708.5|13696.5|13718.4|13706.4|13707|13695|139
1637692500000|2021-11-23 18:35:00|13707|13695|13707.1|13695.1|13708.5|13696.5|13703.5|13691.5|85
1637692800000|2021-11-23 18:40:00|13710.3|13698.3|13703.5|13691.5|13712.1|13700.1|13703.5|13691.5|63
1637693100000|2021-11-23 18:45:00|13706|13694|13707.5|13695.5|13708.5|13696.5|13702.5|13690.5|48
1637693400000|2021-11-23 18:50:00|13708|13696|13708.6|13696.6|13710|13698|13706|13694|172
1637693700000|2021-11-23 18:55:00|13706.1|13694.1|13717.1|13705.1|13720.5|13708.5|13705|13693|323
1637694000000|2021-11-23 19:00:00|13718.4|13706.4|13725.6|13713.6|13732.5|13720.5|13716.8|13704.8|471
1637764800000|2021-11-24 14:40:00|13812.2|13800.2|13812.6|13800.6|13816.8|13804.8|13808.3|13796.3|430
1637765100000|2021-11-24 14:45:00|13813.3|13801.3|13803|13791|13815.1|13803.1|13801.4|13789.4|244
1637765400000|2021-11-24 14:50:00|13804.1|13792.1|13790.3|13778.3|13804.1|13792.1|13789|13777|528
1637765700000|2021-11-24 14:55:00|13789.7|13777.7|13799.6|13787.6|13803.2|13791.2|13784.6|13772.6|282
1637766000000|2021-11-24 15:00:00|13798.9|13786.9|13799.7|13787.7|13801.4|13789.4|13791.1|13779.1|124
1637766300000|2021-11-24 15:05:00|13800.4|13788.4|13795.8|13783.8|13800.4|13788.4|13786.9|13774.9|124
1637766600000|2021-11-24 15:10:00|13795.1|13783.1|13793.3|13781.3|13799.4|13787.4|13790.1|13778.1|124
1637766900000|2021-11-24 15:15:00|13795.1|13783.1|13793.6|13781.6|13798.7|13786.7|13784.7|13772.7|110
1637767200000|2021-11-24 15:20:00|13795.4|13783.4|13791.1|13779.1|13797.2|13785.2|13790.4|13778.4|180
1637767500000|2021-11-24 15:25:00|13790.4|13778.4|13788.3|13776.3|13796.2|13784.2|13784|13772|93
1637767800000|2021-11-24 15:30:00|13788.8|13776.8|13794|13782|13802.2|13790.2|13785.4|13773.4|172
1637768100000|2021-11-24 15:35:00|13793.3|13781.3|13798.3|13786.3|13801.5|13789.5|13791.3|13779.3|80
1637768400000|2021-11-24 15:40:00|13800.8|13788.8|13799|13787|13801.5|13789.5|13796.9|13784.9|133
1637768700000|2021-11-24 15:45:00|13799.7|13787.7|13794.8|13782.8|13800.3|13788.3|13793.7|13781.7|123
1637769000000|2021-11-24 15:50:00|13795.9|13783.9|13804.9|13792.9|13804.9|13792.9|13794.8|13782.8|99
1637769300000|2021-11-24 15:55:00|13806.1|13794.1|13816.7|13804.7|13816.7|13804.7|13804.9|13792.9|236
1637769600000|2021-11-24 16:00:00|13816|13804|13825.3|13813.3|13825.3|13813.3|13815.4|13803.4|153
1637769900000|2021-11-24 16:05:00|13823.9|13811.9|13810.3|13798.3|13826|13814|13807.8|13795.8|178
1637770200000|2021-11-24 16:10:00|13809.2|13797.2|13817.1|13805.1|13819.1|13807.1|13806|13794|110
1637770500000|2021-11-24 16:15:00|13818.5|13806.5|13818.6|13806.6|13824.9|13812.9|13813.5|13801.5|96
1637770800000|2021-11-24 16:20:00|13817.3|13805.3|13818.8|13806.8|13820.8|13808.8|13812.7|13800.7|52
1637771100000|2021-11-24 16:25:00|13819.5|13807.5|13813.3|13801.3|13820.8|13808.8|13812.7|13800.7|103
1637771400000|2021-11-24 16:30:00|13811.5|13799.5|13811.8|13799.8|13814.3|13802.3|13807.9|13795.9|59
1637771700000|2021-11-24 16:35:00|13812.9|13800.9|13807.9|13795.9|13815|13803|13807.2|13795.2|78
1637772000000|2021-11-24 16:40:00|13810.4|13798.4|13820.2|13808.2|13821.6|13809.6|13808.3|13796.3|104
1637772300000|2021-11-24 16:45:00|13819.6|13807.6|13817.7|13805.7|13821.6|13809.6|13817.7|13805.7|70
1637772600000|2021-11-24 16:50:00|13820.2|13808.2|13822.3|13810.3|13823|13811|13815.2|13803.2|117
1637772900000|2021-11-24 16:55:00|13823|13811|13822.3|13810.3|13825.5|13813.5|13819.8|13807.8|118
1637773200000|2021-11-24 17:00:00|13821.1|13809.1|13826.8|13814.8|13827.3|13815.3|13819.8|13807.8|125
1637773500000|2021-11-24 17:05:00|13828.7|13816.7|13831.7|13819.7|13835.2|13823.2|13826.8|13814.8|206
1637773800000|2021-11-24 17:10:00|13832.4|13820.4|13823.3|13811.3|13832.4|13820.4|13819.9|13807.9|84
1637774100000|2021-11-24 17:15:00|13822.8|13810.8|13831.5|13819.5|13832.7|13820.7|13819.9|13807.9|84
1637774400000|2021-11-24 17:20:00|13830.9|13818.9|13832.7|13820.7|13834.1|13822.1|13830.2|13818.2|80
1637774700000|2021-11-24 17:25:00|13833.4|13821.4|13847.2|13835.2|13848.3|13836.3|13833.4|13821.4|292
1637775000000|2021-11-24 17:30:00|13846.5|13834.5|13847.6|13835.6|13849.8|13837.8|13845.8|13833.8|142
1637775300000|2021-11-24 17:35:00|13849|13837|13847.6|13835.6|13851.5|13839.5|13847.6|13835.6|102
1637775600000|2021-11-24 17:40:00|13848.3|13836.3|13849.8|13837.8|13850.4|13838.4|13845.4|13833.4|83
1637775900000|2021-11-24 17:45:00|13849.3|13837.3|13867.3|13855.3|13867.3|13855.3|13848.2|13836.2|437
1637776200000|2021-11-24 17:50:00|13868|13856|13887.2|13875.2|13887.2|13875.2|13868|13856|499
1637776500000|2021-11-24 17:55:00|13886.1|13874.1|13877.5|13865.5|13887.2|13875.2|13875.3|13863.3|276
1637776800000|2021-11-24 18:00:00|13878.1|13866.1|13880|13868|13882.5|13870.5|13872.9|13860.9|157
1637777100000|2021-11-24 18:05:00|13881.3|13869.3|13883.1|13871.1|13889.2|13877.2|13878.2|13866.2|355
1637777400000|2021-11-24 18:10:00|13885.6|13873.6|13904.6|13892.6|13904.6|13892.6|13885.6|13873.6|287
1637777700000|2021-11-24 18:15:00|13903.3|13891.3|13915|13903|13919.9|13907.9|13903.3|13891.3|272
1637778000000|2021-11-24 18:20:00|13917|13905|13909.3|13897.3|13922.7|13910.7|13908.6|13896.6|329
1637778300000|2021-11-24 18:25:00|13910|13898|13925.9|13913.9|13927.8|13915.8|13907.9|13895.9|176
1637778600000|2021-11-24 18:30:00|13926.6|13914.6|13933.2|13921.2|13933.2|13921.2|13923.2|13911.2|239
1637778900000|2021-11-24 18:35:00|13933.8|13921.8|13934.9|13922.9|13937.9|13925.9|13931.5|13919.5|202
1637779200000|2021-11-24 18:40:00|13935.5|13923.5|13932.8|13920.8|13935.5|13923.5|13924.3|13912.3|288
1637779500000|2021-11-24 18:45:00|13933.5|13921.5|13911.2|13899.2|13937|13925|13909|13897|356
1637779800000|2021-11-24 18:50:00|13914.4|13902.4|13930.5|13918.5|13932.3|13920.3|13914.4|13902.4|166
1637780100000|2021-11-24 18:55:00|13932.3|13920.3|13923.3|13911.3|13934.6|13922.6|13919.4|13907.4|459
1637780400000|2021-11-24 19:00:00|13921.2|13909.2|13923.6|13911.6|13929.5|13917.5|13913.3|13901.3|293
1637937000000|2021-11-26 14:30:00|13783.1|13771.1|13828.7|13816.7|13867.2|13855.2|13765|13752.7|725
1637937300000|2021-11-26 14:35:00|13830.6|13818.6|13868.1|13856.1|13874.9|13862.2|13830.6|13818.6|214
1637937600000|2021-11-26 14:40:00|13868.7|13856.7|13886.2|13874.2|13887|13875|13863.7|13851.7|214
1637937900000|2021-11-26 14:45:00|13889.3|13877.3|13889.4|13877.4|13891.8|13879.8|13877.6|13865.6|145
1637938200000|2021-11-26 14:50:00|13888.7|13876.7|13880.2|13868.2|13891.9|13879.9|13866|13854|169
1637938500000|2021-11-26 14:55:00|13885.8|13873.8|13876|13864|13897|13885|13874.7|13862.7|143
1637938800000|2021-11-26 15:00:00|13875.3|13863.3|13913.5|13901.5|13915.4|13903.4|13872.8|13860.8|223
1637939100000|2021-11-26 15:05:00|13912.9|13900.9|13920.9|13908.9|13922.7|13910.7|13912.9|13900.9|141
1637939400000|2021-11-26 15:10:00|13920.2|13908.2|13925.8|13913.8|13931.6|13919.6|13918.4|13906.4|153
1637939700000|2021-11-26 15:15:00|13926.4|13914.4|13938.6|13926.6|13947.8|13935.8|13925.8|13913.8|404
1637940000000|2021-11-26 15:20:00|13939.2|13927.2|13942.2|13930.2|13961.6|13949.6|13938.6|13926.6|274
1637940300000|2021-11-26 15:25:00|13943.4|13931.4|13951.1|13939.1|13953.6|13941.6|13924|13912|262
1637940600000|2021-11-26 15:30:00|13951.7|13939.7|13967.2|13955.2|13970.9|13958.9|13948|13936|197
1637940900000|2021-11-26 15:35:00|13966|13954|13955.3|13943.3|13974|13962|13953.4|13941.4|93
1637941200000|2021-11-26 15:40:00|13955.9|13943.9|13967.5|13955.5|13968.7|13956.7|13951.5|13939.5|138
1637941500000|2021-11-26 15:45:00|13966.2|13954.2|13966|13954|13974.2|13962.2|13961.2|13949.2|75
1637941800000|2021-11-26 15:50:00|13964.8|13952.8|13955.9|13943.9|13971|13959|13954.2|13942.2|153
1637942100000|2021-11-26 15:55:00|13956.6|13944.6|13951.4|13939.4|13960.5|13948.5|13949.5|13937.5|136
1637942400000|2021-11-26 16:00:00|13952|13940|13961.9|13949.9|13961.9|13949.9|13951.4|13939.4|91
1637942700000|2021-11-26 16:05:00|13960.7|13948.7|13953.8|13941.8|13961.9|13949.9|13953.1|13941.1|55
1637943000000|2021-11-26 16:10:00|13953.1|13941.1|13955.8|13943.8|13958.2|13946.2|13953.1|13941.1|139
1637943300000|2021-11-26 16:15:00|13957|13945|13954.4|13942.4|13961.9|13949.9|13954.4|13942.4|97
1637943600000|2021-11-26 16:20:00|13953.1|13941.1|13959.5|13947.5|13959.5|13947.5|13953.1|13941.1|119
1637943900000|2021-11-26 16:25:00|13958.8|13946.8|13947.3|13935.3|13964.6|13952.6|13946.1|13934.1|118
1637944200000|2021-11-26 16:30:00|13946.7|13934.7|13952.6|13940.6|13958.4|13946.4|13944.3|13932.3|236
1637944500000|2021-11-26 16:35:00|13953.2|13941.2|13948.1|13936.1|13954.5|13942.5|13936.7|13924.7|158
1637944800000|2021-11-26 16:40:00|13949.4|13937.4|13939.6|13927.6|13949.4|13937.4|13937.7|13925.7|113
1637945100000|2021-11-26 16:45:00|13937.7|13925.7|13945.3|13933.3|13950.8|13938.8|13934.7|13922.7|97
1637945400000|2021-11-26 16:50:00|13946.5|13934.5|13939.1|13927.1|13947.1|13935.1|13936.4|13924.4|98
1637945700000|2021-11-26 16:55:00|13940.3|13928.3|13942.8|13930.8|13944|13932|13935.9|13923.9|57
1637946000000|2021-11-26 17:00:00|13943.4|13931.4|13952.5|13940.5|13953.8|13941.8|13942.7|13930.7|123
1637946300000|2021-11-26 17:05:00|13951.3|13939.3|13950.8|13938.8|13953.3|13941.3|13940.2|13928.2|95
1637946600000|2021-11-26 17:10:00|13951.5|13939.5|13953.9|13941.9|13953.9|13941.9|13942.7|13930.7|55
1637946900000|2021-11-26 17:15:00|13953.2|13941.2|13960.1|13948.1|13960.7|13948.7|13952.6|13940.6|89
1637947200000|2021-11-26 17:20:00|13961.9|13949.9|13963|13951|13964.3|13952.3|13958.6|13946.6|39
1637947500000|2021-11-26 17:25:00|13961.8|13949.8|13963.6|13951.6|13963.6|13951.6|13958|13946|20
1637947800000|2021-11-26 17:30:00|13962.5|13950.5|13965.6|13953.6|13966.3|13954.3|13958|13946|86
1637948100000|2021-11-26 17:35:00|13965|13953|13961.8|13949.8|13965.6|13953.6|13957.5|13945.5|48
1637948400000|2021-11-26 17:40:00|13962.5|13950.5|13958|13946|13963.7|13951.7|13957.4|13945.4|117
1637948700000|2021-11-26 17:45:00|13958.7|13946.7|13959.2|13947.2|13960.5|13948.5|13956.1|13944.1|165
1637949000000|2021-11-26 17:50:00|13959.9|13947.9|13961.8|13949.8|13962.4|13950.4|13954.9|13942.9|118
1637949300000|2021-11-26 17:55:00|13961.2|13949.2|13952.1|13940.1|13976.7|13964.7|13949.7|13937.7|564
1637949600000|2021-11-26 18:00:00|13952.7|13940.7|13963|13943|13972|13956.6|13949.7|13936.9|125
1638196200000|2021-11-29 14:30:00|13994.1|13982.1|14022.1|14010.1|14022.8|14010.8|13982.3|13970.3|757
1638196500000|2021-11-29 14:35:00|14022.8|14010.8|14016.8|14004.8|14048.7|14036.7|14009.3|13997.3|684
1638196800000|2021-11-29 14:40:00|14014.5|14002.5|14039.8|14027.8|14039.8|14027.8|14009.8|13997.8|285
1638197100000|2021-11-29 14:45:00|14037.3|14025.3|14048.5|14036.5|14053.5|14041.5|14024.7|14012.7|143
1638197400000|2021-11-29 14:50:00|14049.2|14037.2|14039.7|14027.7|14057.3|14045.3|14039.7|14027.7|266
1638197700000|2021-11-29 14:55:00|14037.8|14025.8|14033.5|14021.5|14043.5|14031.5|14032.2|14020.2|155
1638198000000|2021-11-29 15:00:00|14031|14019|14032.4|14020.4|14034.2|14022.2|14021.6|14009.6|164
1638198300000|2021-11-29 15:05:00|14033|14021|14029.8|14017.8|14039.9|14027.9|14028.6|14016.6|127
1638198600000|2021-11-29 15:10:00|14030.4|14018.4|14024.8|14012.8|14034.2|14022.2|14021.7|14009.7|138
1638198900000|2021-11-29 15:15:00|14024.2|14012.2|14027.2|14015.2|14032.4|14020.4|14022.3|14010.3|83
1638199200000|2021-11-29 15:20:00|14027.9|14015.9|14017.9|14005.9|14029.1|14017.1|14016.7|14004.7|68
1638199500000|2021-11-29 15:25:00|14019.8|14007.8|14014.8|14002.8|14019.8|14007.8|13999.7|13987.7|185
1638199800000|2021-11-29 15:30:00|14014.1|14002.1|14008.7|13996.7|14014.8|14002.8|13999.9|13987.9|79
1638200100000|2021-11-29 15:35:00|14008.1|13996.1|14011.2|13999.2|14016.2|14004.2|14006.2|13994.2|78
1638200400000|2021-11-29 15:40:00|14009.9|13997.9|13999.8|13987.8|14009.9|13997.9|13997.3|13985.3|129
1638200700000|2021-11-29 15:45:00|14002.3|13990.3|14008.7|13996.7|14009.9|13997.9|13997.9|13985.9|59
1638201000000|2021-11-29 15:50:00|14010.5|13998.5|14027.5|14015.5|14028.8|14016.8|14004.9|13992.9|57
1638201300000|2021-11-29 15:55:00|14025.6|14013.6|14006.8|13994.8|14026.2|14014.2|14006.2|13994.2|106
1638201600000|2021-11-29 16:00:00|14008.7|13996.7|14008.7|13996.7|14011.8|13999.8|14003.6|13991.6|38
1638201900000|2021-11-29 16:05:00|14009.3|13997.3|14010|13998|14016.9|14004.9|14008.1|13996.1|81
1638202200000|2021-11-29 16:10:00|14011.3|13999.3|14004.4|13992.4|14012.5|14000.5|14002.5|13990.5|88
1638202500000|2021-11-29 16:15:00|14005|13993|13991.2|13979.2|14005|13993|13989.9|13977.9|35
1638202800000|2021-11-29 16:20:00|13991.8|13979.8|13979.8|13967.8|13994.9|13982.9|13979.8|13967.8|75
1638203100000|2021-11-29 16:25:00|13980.4|13968.4|13955.8|13943.8|13981.6|13969.6|13955.8|13943.8|179
1638203400000|2021-11-29 16:30:00|13955.2|13943.2|13922.1|13910.1|13955.8|13943.8|13921.5|13909.5|189
1638203700000|2021-11-29 16:35:00|13922.7|13910.7|13912.2|13900.2|13925.9|13913.9|13906.7|13894.7|372
1638204000000|2021-11-29 16:40:00|13911.6|13899.6|13889|13877|13911.6|13899.6|13863.4|13851.4|354
1638204300000|2021-11-29 16:45:00|13889.6|13877.6|13875.9|13863.9|13896.4|13884.4|13874.6|13862.6|139
1638204600000|2021-11-29 16:50:00|13876.5|13864.5|13907.1|13895.1|13911|13899|13873.4|13861.4|90
1638204900000|2021-11-29 16:55:00|13906.5|13894.5|13906|13894|13912.2|13900.2|13889.8|13877.8|83
1638205200000|2021-11-29 17:00:00|13906.6|13894.6|13899.1|13887.1|13924.1|13912.1|13897.9|13885.9|73
1638205500000|2021-11-29 17:05:00|13897.3|13885.3|13871.6|13859.6|13900.3|13888.3|13869.8|13857.8|51
1638205800000|2021-11-29 17:10:00|13871|13859|13851.4|13839.4|13872.9|13860.9|13840.8|13828.8|124
1638206100000|2021-11-29 17:15:00|13850.8|13838.8|13876.4|13864.4|13876.4|13864.4|13843.3|13831.3|123
1638206400000|2021-11-29 17:20:00|13877|13865|13839.5|13827.5|13877.6|13865.6|13830.7|13818.7|86
1638206700000|2021-11-29 17:25:00|13838.9|13826.9|13811.4|13799.4|13842.6|13830.6|13805.2|13793.2|136
1638207000000|2021-11-29 17:30:00|13810.8|13798.8|13833.7|13821.7|13849.3|13837.3|13810.8|13798.8|282
1638207300000|2021-11-29 17:35:00|13834.4|13822.4|13825.7|13813.7|13844.4|13832.4|13825.1|13813.1|93
1638207600000|2021-11-29 17:40:00|13825.1|13813.1|13795.7|13783.7|13828.8|13816.8|13791.4|13779.4|177
1638207900000|2021-11-29 17:45:00|13796.3|13784.3|13811.8|13799.8|13812.4|13800.4|13788.8|13776.8|138
1638208200000|2021-11-29 17:50:00|13811.2|13799.2|13828.7|13816.7|13830.5|13818.5|13802.5|13790.5|234
1638208500000|2021-11-29 17:55:00|13826.8|13814.8|13831.7|13819.7|13836.2|13824.2|13822.9|13810.9|215
1638208800000|2021-11-29 18:00:00|13831.1|13819.1|13850.4|13838.4|13850.4|13838.4|13825.5|13813.5|158
1638209100000|2021-11-29 18:05:00|13849.8|13837.8|13855.4|13843.4|13859.8|13847.8|13837.3|13825.3|52
1638209400000|2021-11-29 18:10:00|13854.8|13842.8|13855.5|13843.5|13858|13846|13848|13836|53
1638209700000|2021-11-29 18:15:00|13854.3|13842.3|13838|13826|13854.3|13842.3|13838|13826|84
1638210000000|2021-11-29 18:20:00|13838.6|13826.6|13851.8|13839.8|13852.3|13840.3|13838|13826|109
1638210300000|2021-11-29 18:25:00|13850.4|13838.4|13848.6|13836.6|13854.2|13842.2|13839.9|13827.9|122
1638210600000|2021-11-29 18:30:00|13845.5|13833.5|13833|13821|13852.3|13840.3|13831.7|13819.7|40
1638210900000|2021-11-29 18:35:00|13833.6|13821.6|13836.2|13824.2|13846.2|13834.2|13828|13816|63
1638211200000|2021-11-29 18:40:00|13835.6|13823.6|13834.5|13822.5|13844.3|13832.3|13830.1|13818.1|110
1638211500000|2021-11-29 18:45:00|13835.1|13823.1|13835.7|13823.7|13839.4|13827.4|13828.7|13816.7|60
1638211800000|2021-11-29 18:50:00|13835.1|13823.1|13839.8|13827.8|13842.3|13830.3|13829.9|13817.9|163
1638212100000|2021-11-29 18:55:00|13841.7|13829.7|13824|13812|13842.3|13830.3|13819.6|13807.6|571
1638212400000|2021-11-29 19:00:00|13824.6|13812.6|13823.3|13811.3|13829.8|13817.3|13817.9|13805.5|244
1638282600000|2021-11-30 14:30:00|13784.1|13772.1|13759.5|13747.5|13784.1|13772.1|13708.6|13693.7|328
1638282900000|2021-11-30 14:35:00|13758.9|13746.9|13751|13739|13760.9|13748.9|13741.4|13729.4|145
1638283200000|2021-11-30 14:40:00|13754.9|13742.9|13775.4|13763.4|13778.6|13766.6|13754.3|13742.3|155
1638283500000|2021-11-30 14:45:00|13776.5|13764.5|13772.2|13760.2|13799|13787|13772|13760|213
1638283800000|2021-11-30 14:50:00|13773.5|13761.5|13781.3|13769.3|13788.5|13776.5|13767.9|13755.9|117
1638284100000|2021-11-30 14:55:00|13782.7|13770.7|13781.9|13769.9|13787.3|13775.3|13765.4|13753.4|99
1638284400000|2021-11-30 15:00:00|13780.1|13768.1|13790.4|13778.4|13795.9|13783.9|13770.7|13758.7|93
1638284700000|2021-11-30 15:05:00|13791.8|13779.8|13793.9|13781.9|13801|13789|13784.1|13772.1|119
1638285000000|2021-11-30 15:10:00|13794.5|13782.5|13788.2|13776.2|13799|13787|13786.4|13774.4|91
1638285300000|2021-11-30 15:15:00|13787.6|13775.6|13794.8|13782.8|13802.5|13790.5|13785.1|13773.1|93
1638285600000|2021-11-30 15:20:00|13796.1|13784.1|13808.6|13796.6|13811|13799|13796.1|13784.1|246
1638285900000|2021-11-30 15:25:00|13809.9|13797.9|13809|13797|13820.9|13808.9|13806.3|13794.3|99
1638286200000|2021-11-30 15:30:00|13810.9|13798.9|13793.9|13781.9|13811.5|13799.5|13793.9|13781.9|84
1638286500000|2021-11-30 15:35:00|13792.7|13780.7|13770.3|13758.3|13792.7|13780.7|13769.1|13757.1|164
1638286800000|2021-11-30 15:40:00|13769.7|13757.7|13756.4|13744.4|13774.7|13762.7|13753.3|13741.3|166
1638287100000|2021-11-30 15:45:00|13754.7|13742.7|13747|13735|13758.3|13746.3|13743.2|13731.2|251
1638287400000|2021-11-30 15:50:00|13746.4|13734.4|13728.2|13716.2|13750.9|13738.9|13728.2|13716.2|115
1638287700000|2021-11-30 15:55:00|13726.9|13714.9|13728.1|13716.1|13732|13720|13721.9|13709.9|147
1638288000000|2021-11-30 16:00:00|13728.8|13716.8|13724.4|13712.4|13736.9|13724.9|13724.4|13712.4|104
1638288300000|2021-11-30 16:05:00|13726.9|13714.9|13730|13718|13736.9|13724.9|13725.5|13713.5|132
1638288600000|2021-11-30 16:10:00|13729.4|13717.4|13718.1|13706.1|13735.2|13723.2|13718.1|13706.1|86
1638288900000|2021-11-30 16:15:00|13716.9|13704.9|13695.6|13683.6|13716.9|13704.9|13687.4|13675.4|315
1638289200000|2021-11-30 16:20:00|13698|13686|13694.2|13682.2|13699.2|13687.2|13691.2|13679.2|144
1638289500000|2021-11-30 16:25:00|13694.3|13682.3|13694.3|13682.3|13698.1|13686.1|13679.3|13667.3|234
1638289800000|2021-11-30 16:30:00|13693.8|13681.8|13671.6|13659.6|13694.3|13682.3|13671.6|13659.6|320
1638290100000|2021-11-30 16:35:00|13672.2|13660.2|13685.4|13673.4|13689.5|13677.5|13661.1|13649.1|248
1638290400000|2021-11-30 16:40:00|13684.7|13672.7|13683.4|13671.4|13698.8|13686.8|13678.5|13666.5|275
1638290700000|2021-11-30 16:45:00|13682.8|13670.8|13687.9|13675.9|13692.4|13680.4|13661|13649|203
1638291000000|2021-11-30 16:50:00|13688.6|13676.6|13684.7|13672.7|13699.4|13687.4|13683.5|13671.5|172
1638291300000|2021-11-30 16:55:00|13684.1|13672.1|13678.8|13666.8|13685.4|13673.4|13671.5|13659.5|101
1638291600000|2021-11-30 17:00:00|13679.4|13667.4|13666.1|13654.1|13680.5|13668.5|13659.8|13647.8|77
1638291900000|2021-11-30 17:05:00|13664.9|13652.9|13685|13673|13685.3|13673.3|13662.3|13650.3|79
1638292200000|2021-11-30 17:10:00|13684.4|13672.4|13691.3|13679.3|13705.6|13693.6|13681.9|13669.9|142
1638292500000|2021-11-30 17:15:00|13690.7|13678.7|13688.4|13676.4|13692.7|13680.7|13676.3|13664.3|57
1638292800000|2021-11-30 17:20:00|13689|13677|13681.3|13669.3|13692.5|13680.5|13680.3|13668.3|67
1638293100000|2021-11-30 17:25:00|13683.8|13671.8|13706.8|13694.8|13711|13699|13683.8|13671.8|102
1638293400000|2021-11-30 17:30:00|13704.8|13692.8|13700.8|13688.8|13708.5|13696.5|13700.8|13688.8|65
1638293700000|2021-11-30 17:35:00|13699.6|13687.6|13700.4|13688.4|13707.9|13695.9|13698.3|13686.3|68
1638294000000|2021-11-30 17:40:00|13699.7|13687.7|13713.5|13701.5|13713.5|13701.5|13699.7|13687.7|65
1638294300000|2021-11-30 17:45:00|13712.9|13700.9|13711.1|13699.1|13721.2|13709.2|13707.4|13695.4|89
1638294600000|2021-11-30 17:50:00|13710.5|13698.5|13710|13698|13719.4|13707.4|13708.1|13696.1|95
1638294900000|2021-11-30 17:55:00|13709.4|13697.4|13711.9|13699.9|13726.8|13714.8|13703.7|13691.7|61
1638295200000|2021-11-30 18:00:00|13710.7|13698.7|13693.1|13681.1|13712.5|13700.5|13690|13678|68
1638295500000|2021-11-30 18:05:00|13697.6|13685.6|13701.4|13689.4|13706.4|13694.4|13695.8|13683.8|60
1638295800000|2021-11-30 18:10:00|13700.7|13688.7|13702|13690|13705.6|13693.6|13698.1|13686.1|66
1638296100000|2021-11-30 18:15:00|13703.9|13691.9|13718.2|13706.2|13720.1|13708.1|13703.3|13691.3|132
1638296400000|2021-11-30 18:20:00|13718.8|13706.8|13716.4|13704.4|13723.3|13711.3|13714.5|13702.5|46
1638296700000|2021-11-30 18:25:00|13717.1|13705.1|13705.3|13693.3|13719.7|13707.7|13704.7|13692.7|41
1638297000000|2021-11-30 18:30:00|13704.7|13692.7|13707.1|13695.1|13711.5|13699.5|13700.9|13688.9|42
1638297300000|2021-11-30 18:35:00|13705.9|13693.9|13711.5|13699.5|13712.8|13700.8|13705.1|13693.1|51
1638297600000|2021-11-30 18:40:00|13710.9|13698.9|13706.7|13694.7|13716.4|13704.4|13706.7|13694.7|72
1638297900000|2021-11-30 18:45:00|13708|13696|13711.3|13699.3|13712.5|13700.5|13708|13696|59
1638298200000|2021-11-30 18:50:00|13710.7|13698.7|13718.4|13706.4|13727.4|13715.4|13710.7|13698.7|90
1638298500000|2021-11-30 18:55:00|13717.8|13705.8|13698.4|13686.4|13723.4|13711.4|13697.1|13685.1|496
1638298800000|2021-11-30 19:00:00|13698.3|13686.3|13708.1|13696.1|13709.4|13697.4|13698.3|13686.3|207
1638369000000|2021-12-01 14:30:00|13764|13752|13830.2|13818.2|13870.4|13853.9|13763.5|13751.5|475
1638369300000|2021-12-01 14:35:00|13830.7|13818.7|13830.9|13818.9|13844.6|13832.6|13823.6|13811.6|200
1638369600000|2021-12-01 14:40:00|13831.4|13819.4|13823|13811|13838.2|13826.2|13818.1|13806.1|273
1638369900000|2021-12-01 14:45:00|13823.6|13811.6|13828.1|13816.1|13833.8|13821.8|13821.9|13809.9|101
1638370200000|2021-12-01 14:50:00|13828.8|13816.8|13842.9|13830.9|13846.1|13834.1|13828.8|13816.8|182
1638370500000|2021-12-01 14:55:00|13844.6|13832.6|13838.4|13826.4|13849.8|13837.8|13831|13819|140
1638370800000|2021-12-01 15:00:00|13838.9|13826.9|13803.6|13791.6|13839.6|13827.6|13803.6|13791.6|153
1638371100000|2021-12-01 15:05:00|13804.1|13792.1|13779.5|13767.5|13804.1|13792.1|13778.4|13766.4|108
1638371400000|2021-12-01 15:10:00|13782.6|13770.6|13788.5|13776.5|13801.4|13789.4|13780.5|13768.5|194
1638371700000|2021-12-01 15:15:00|13787.9|13775.9|13780|13768|13788.5|13776.5|13775.3|13763.3|31
1638372000000|2021-12-01 15:20:00|13779.4|13767.4|13784.9|13772.9|13787.3|13775.3|13776.8|13764.8|23
1638372300000|2021-12-01 15:25:00|13785.4|13773.4|13764|13752|13789.9|13777.9|13764|13752|138
1638372600000|2021-12-01 15:30:00|13763.3|13751.3|13782.6|13770.6|13783.8|13771.8|13761.9|13749.9|76
1638372900000|2021-12-01 15:35:00|13783.8|13771.8|13790.5|13778.5|13790.5|13778.5|13771.3|13759.3|78
1638373200000|2021-12-01 15:40:00|13791.1|13779.1|13795.3|13783.3|13797.6|13785.6|13786.8|13774.8|85
1638373500000|2021-12-01 15:45:00|13796.5|13784.5|13795.2|13783.2|13812.5|13800.5|13793.3|13781.3|95
1638373800000|2021-12-01 15:50:00|13794.6|13782.6|13805.4|13793.4|13809.2|13797.2|13792.7|13780.7|86
1638374100000|2021-12-01 15:55:00|13802.9|13790.9|13801|13789|13803.5|13791.5|13792|13780|33
1638374400000|2021-12-01 16:00:00|13800.4|13788.4|13805.4|13793.4|13806.8|13794.8|13795.7|13783.7|45
1638374700000|2021-12-01 16:05:00|13804.9|13792.9|13802.3|13790.3|13811.8|13799.8|13800.3|13788.3|69
1638375000000|2021-12-01 16:10:00|13803|13791|13799.8|13787.8|13805.5|13793.5|13792.1|13780.1|58
1638375300000|2021-12-01 16:15:00|13797.3|13785.3|13817.4|13805.4|13819.3|13807.3|13797.3|13785.3|82
1638375600000|2021-12-01 16:20:00|13816|13804|13799.4|13787.4|13818|13806|13798.4|13786.4|115
1638375900000|2021-12-01 16:25:00|13800.7|13788.7|13796.5|13784.5|13802.2|13790.2|13791.9|13779.9|27
1638376200000|2021-12-01 16:30:00|13797.2|13785.2|13790.6|13778.6|13801.1|13789.1|13790.6|13778.6|30
1638376500000|2021-12-01 16:35:00|13789.2|13777.2|13788.1|13776.1|13795.8|13783.8|13788.1|13776.1|36
1638376800000|2021-12-01 16:40:00|13789.4|13777.4|13780|13768|13791.9|13779.9|13777.5|13765.5|120
1638377100000|2021-12-01 16:45:00|13779.5|13767.5|13784.2|13772.2|13784.2|13772.2|13778.1|13766.1|57
1638377400000|2021-12-01 16:50:00|13784.7|13772.7|13793|13781|13794.4|13782.4|13781.8|13769.8|74
1638377700000|2021-12-01 16:55:00|13793.6|13781.6|13794.3|13782.3|13797.7|13785.7|13792.1|13780.1|58
1638378000000|2021-12-01 17:00:00|13794.9|13782.9|13791.9|13779.9|13794.9|13782.9|13784.7|13772.7|58
1638378300000|2021-12-01 17:05:00|13792.4|13780.4|13782.2|13770.2|13792.4|13780.4|13782.2|13770.2|75
1638378600000|2021-12-01 17:10:00|13780.2|13768.2|13785.2|13773.2|13786.1|13774.1|13772.8|13760.8|147
1638378900000|2021-12-01 17:15:00|13785.8|13773.8|13788.8|13776.8|13793.6|13781.6|13781.3|13769.3|134
1638379200000|2021-12-01 17:20:00|13791.3|13779.3|13793.5|13781.5|13793.5|13781.5|13786.9|13774.9|88
1638379500000|2021-12-01 17:25:00|13793|13781|13800.5|13788.5|13803.6|13791.6|13793|13781|83
1638379800000|2021-12-01 17:30:00|13801.1|13789.1|13796.6|13784.6|13803|13791|13787.1|13775.1|296
1638380100000|2021-12-01 17:35:00|13798.3|13786.3|13787.4|13775.4|13801.9|13789.9|13786.3|13774.3|101
1638380400000|2021-12-01 17:40:00|13788.8|13776.8|13791|13779|13792.2|13780.2|13788|13776|97
1638380700000|2021-12-01 17:45:00|13792.2|13780.2|13783.3|13771.3|13793.3|13781.3|13781.9|13769.9|95
1638381000000|2021-12-01 17:50:00|13785.2|13773.2|13789.7|13777.7|13789.7|13777.7|13777.2|13765.2|86
1638381300000|2021-12-01 17:55:00|13785.9|13773.9|13788.6|13776.6|13789.1|13777.1|13782.2|13770.2|73
1638381600000|2021-12-01 18:00:00|13788|13776|13797.3|13785.3|13800|13788|13788|13776|56
1638381900000|2021-12-01 18:05:00|13797.4|13785.4|13790.6|13778.6|13797.4|13785.4|13786.1|13774.1|94
1638382200000|2021-12-01 18:10:00|13790|13778|13806.4|13794.4|13809.5|13797.5|13790|13778|105
1638382500000|2021-12-01 18:15:00|13807|13795|13798.4|13786.4|13808.9|13796.9|13792.8|13780.8|63
1638382800000|2021-12-01 18:20:00|13799.6|13787.6|13793.1|13781.1|13802.8|13790.8|13788.6|13776.6|35
1638383100000|2021-12-01 18:25:00|13791.8|13779.8|13784.8|13772.8|13792.4|13780.4|13784.8|13772.8|75
1638383400000|2021-12-01 18:30:00|13785.3|13773.3|13788.4|13776.4|13797.9|13785.9|13784.8|13772.8|59
1638383700000|2021-12-01 18:35:00|13787.9|13775.9|13784|13772|13790.9|13778.9|13780.7|13768.7|72
1638384000000|2021-12-01 18:40:00|13783.4|13771.4|13774.6|13762.6|13785.2|13773.2|13771.5|13759.5|132
1638384300000|2021-12-01 18:45:00|13773.9|13761.9|13773.8|13761.8|13777.6|13765.6|13768.5|13756.5|80
1638384600000|2021-12-01 18:50:00|13771.3|13759.3|13761.3|13749.3|13774.6|13762.6|13761.3|13749.3|173
1638384900000|2021-12-01 18:55:00|13761.8|13749.8|13751.5|13739.5|13762.4|13750.4|13735.1|13723.1|1077
1638385200000|2021-12-01 19:00:00|13750.9|13738.9|13762.6|13742.6|13763.2|13751.2|13747|13735|226
1638385500000|2021-12-01 19:05:00|13762|13742|13762|13742|13762|13742|13762|13742|0
1638455400000|2021-12-02 14:30:00|13724.1|13712.1|13755.4|13743.4|13792.9|13780.9|13724.1|13712.1|303
1638455700000|2021-12-02 14:35:00|13754.7|13742.7|13773|13761|13778.5|13766.5|13750.3|13738.3|88
1638456000000|2021-12-02 14:40:00|13773.5|13761.5|13767.2|13755.2|13777.1|13765|13765.8|13753.8|81
1638456300000|2021-12-02 14:45:00|13767.9|13755.9|13784.2|13772.2|13785.3|13773.3|13766.4|13754.4|78
1638456600000|2021-12-02 14:50:00|13788.9|13776.9|13794.8|13782.8|13805.5|13793.5|13781.6|13769.6|350
1638456900000|2021-12-02 14:55:00|13795.5|13783.5|13810.2|13798.2|13812.7|13800.7|13792.5|13780.5|172
1638457200000|2021-12-02 15:00:00|13812|13800|13798.8|13786.8|13824.1|13812.1|13798.8|13786.8|125
1638457500000|2021-12-02 15:05:00|13796.5|13784.5|13801.5|13789.5|13801.6|13789.6|13790.8|13778.8|47
1638457800000|2021-12-02 15:10:00|13800.8|13788.8|13793.7|13781.7|13810.6|13798.6|13791.9|13779.9|41
1638458100000|2021-12-02 15:15:00|13794.4|13782.4|13797.5|13785.5|13800.5|13788.5|13788.1|13776.1|41
1638458400000|2021-12-02 15:20:00|13799|13787|13790.9|13778.9|13799|13787|13790.9|13778.9|26
1638458700000|2021-12-02 15:25:00|13791.5|13779.5|13788.8|13776.8|13796.3|13784.3|13788.8|13776.8|56
1638459000000|2021-12-02 15:30:00|13789.3|13777.3|13790.7|13778.7|13792|13780|13787.4|13775.4|32
1638459300000|2021-12-02 15:35:00|13790.8|13778.8|13789.9|13777.9|13791.5|13779.5|13784.6|13772.6|37
1638459600000|2021-12-02 15:40:00|13791|13779|13793.5|13781.5|13800.4|13788.4|13789|13777|60
1638459900000|2021-12-02 15:45:00|13791.5|13779.5|13821|13809|13821|13809|13787.9|13775.9|66
1638460200000|2021-12-02 15:50:00|13821.5|13809.5|13811.6|13799.6|13821.5|13809.5|13807.8|13795.8|51
1638460500000|2021-12-02 15:55:00|13812.1|13800.1|13812.7|13800.7|13817.1|13805.1|13811.2|13799.2|35
1638460800000|2021-12-02 16:00:00|13811.9|13799.9|13828.4|13816.4|13830.9|13818.9|13811.9|13799.9|99
1638461100000|2021-12-02 16:05:00|13829|13817|13829|13817|13831.5|13819.5|13821.6|13809.6|116
1638461400000|2021-12-02 16:10:00|13829.7|13817.7|13823.3|13811.3|13831.5|13819.5|13816.5|13804.5|142
1638461700000|2021-12-02 16:15:00|13823.8|13811.8|13848.4|13836.4|13849|13837|13816.5|13804.5|398
1638462000000|2021-12-02 16:20:00|13849|13837|13843.4|13831.4|13854.5|13842.5|13843.4|13831.4|235
1638462300000|2021-12-02 16:25:00|13842.7|13830.7|13854.5|13842.5|13854.5|13842.5|13838.6|13826.6|175
1638462600000|2021-12-02 16:30:00|13852|13840|13825.8|13813.8|13852|13840|13823.8|13811.8|106
1638462900000|2021-12-02 16:35:00|13826.3|13814.3|13832|13820|13835.1|13823.1|13824.5|13812.5|94
1638463200000|2021-12-02 16:40:00|13830.6|13818.6|13827.8|13815.8|13840.1|13828.1|13827.8|13815.8|171
1638463500000|2021-12-02 16:45:00|13830.3|13818.3|13822.7|13810.7|13834.6|13822.6|13822.2|13810.2|203
1638463800000|2021-12-02 16:50:00|13823.3|13811.3|13813.5|13801.5|13829.9|13817.9|13811.9|13799.9|137
1638464100000|2021-12-02 16:55:00|13814|13802|13824.6|13812.6|13825.1|13813.1|13810.7|13798.7|71
1638464400000|2021-12-02 17:00:00|13824|13812|13828.4|13816.4|13829.1|13817.1|13814.4|13802.4|94
1638464700000|2021-12-02 17:05:00|13829.1|13817.1|13844.5|13832.5|13845|13833|13825.9|13813.9|134
1638465000000|2021-12-02 17:10:00|13845.2|13833.2|13851.2|13839.2|13852.7|13840.7|13843.9|13831.9|111
1638465300000|2021-12-02 17:15:00|13850.7|13838.7|13854.6|13842.6|13858.2|13846.2|13849.1|13837.1|134
1638465600000|2021-12-02 17:20:00|13856.4|13844.4|13852.7|13840.7|13856.4|13844.4|13847.3|13835.3|103
1638465900000|2021-12-02 17:25:00|13854|13842|13847.7|13835.7|13854|13842|13847.2|13835.2|58
1638466200000|2021-12-02 17:30:00|13847.2|13835.2|13857|13845|13857.6|13845.6|13846.5|13834.5|157
1638466500000|2021-12-02 17:35:00|13857.6|13845.6|13872.2|13860.2|13872.7|13860.7|13856|13844|550
1638466800000|2021-12-02 17:40:00|13873.6|13861.6|13899.5|13887.5|13903.3|13891.3|13872.2|13860.2|286
1638467100000|2021-12-02 17:45:00|13900.8|13888.8|13904.4|13892.4|13919|13907|13898.8|13886.8|383
1638467400000|2021-12-02 17:50:00|13900.4|13888.4|13889.2|13877.2|13903.1|13891.1|13882.4|13870.4|152
1638467700000|2021-12-02 17:55:00|13888|13876|13891.5|13879.5|13903.4|13891.4|13885.1|13873.1|113
1638468000000|2021-12-02 18:00:00|13892.8|13880.8|13893.1|13881.1|13897.4|13885.4|13887.8|13875.8|60
1638468300000|2021-12-02 18:05:00|13891.9|13879.9|13894.4|13882.4|13894.4|13882.4|13888.9|13876.9|36
1638468600000|2021-12-02 18:10:00|13893|13881|13888.3|13876.3|13895.5|13883.5|13887.8|13875.8|58
1638468900000|2021-12-02 18:15:00|13887.8|13875.8|13881.9|13869.9|13891.9|13879.9|13881.9|13869.9|89
1638469200000|2021-12-02 18:20:00|13881.4|13869.4|13880.5|13868.5|13885.5|13873.5|13876.9|13864.9|42
1638469500000|2021-12-02 18:25:00|13880|13868|13889.8|13877.8|13890|13878|13879.8|13867.8|65
1638469800000|2021-12-02 18:30:00|13889.3|13877.3|13884.9|13872.9|13891.6|13879.6|13875.2|13863.2|148
1638470100000|2021-12-02 18:35:00|13887.4|13875.4|13892|13880|13899.5|13887.5|13886.3|13874.3|111
1638470400000|2021-12-02 18:40:00|13892.7|13880.7|13889.5|13877.5|13894.5|13882.5|13884.7|13872.7|57
1638470700000|2021-12-02 18:45:00|13892|13880|13895.8|13883.8|13898.5|13886.5|13890.4|13878.4|71
1638471000000|2021-12-02 18:50:00|13896.3|13884.3|13890.6|13878.6|13897.2|13885.2|13890.6|13878.6|90
1638471300000|2021-12-02 18:55:00|13890|13878|13882.6|13870.6|13894.5|13882.5|13877|13865|312
1638471600000|2021-12-02 19:00:00|13881.8|13869.8|13876.9|13864.9|13885.3|13872.2|13875.4|13863.4|201
1638471900000|2021-12-02 19:05:00|13875.4|13863.4|13875.4|13863.4|13875.4|13863.4|13875.4|13863.4|0
1638541800000|2021-12-03 14:30:00|13910.2|13898.2|13937.1|13925.1|13963.8|13949.6|13909.1|13897.1|549
1638542100000|2021-12-03 14:35:00|13936.3|13924.3|13937.9|13925.9|13945.3|13933.3|13922.6|13910.6|344
1638542400000|2021-12-03 14:40:00|13940.2|13928.2|13906.8|13894.8|13940.2|13928.2|13906.8|13894.8|317
1638542700000|2021-12-03 14:45:00|13910.2|13898.2|13938.7|13926.7|13939.2|13927.2|13906.8|13894.8|111
1638543000000|2021-12-03 14:50:00|13936.2|13924.2|13955|13943|13955|13943|13926.3|13914.3|212
1638543300000|2021-12-03 14:55:00|13952.5|13940.5|13942.5|13930.5|13957.5|13945.5|13940|13928|192
1638543600000|2021-12-03 15:00:00|13943.8|13931.8|13931.9|13919.9|13951.3|13939.3|13930.7|13918.7|94
1638543900000|2021-12-03 15:05:00|13930.7|13918.7|13911.9|13899.9|13931.9|13919.9|13903.2|13891.2|268
1638544200000|2021-12-03 15:10:00|13914.4|13902.4|13893.3|13881.3|13914.4|13902.4|13887.6|13875.5|116
1638544500000|2021-12-03 15:15:00|13892.8|13880.8|13918.2|13906.2|13923.2|13911.2|13892.3|13880.3|101
1638544800000|2021-12-03 15:20:00|13917|13905|13900.7|13888.7|13917.5|13905.5|13899.7|13887.7|24
1638545100000|2021-12-03 15:25:00|13898.2|13886.2|13902.9|13890.9|13903.5|13891.5|13879.9|13867.9|135
1638545400000|2021-12-03 15:30:00|13904.4|13892.4|13895.5|13883.5|13906.2|13894.2|13892.7|13880.7|104
1638545700000|2021-12-03 15:35:00|13896.1|13884.1|13838|13826|13901.4|13889.4|13833.3|13821.3|187
1638546000000|2021-12-03 15:40:00|13838.8|13826.8|13835.5|13823.5|13843.6|13831.6|13834.6|13822.6|249
1638546300000|2021-12-03 15:45:00|13836.1|13824.1|13848.6|13836.6|13852.9|13837.6|13828.7|13816.7|119
1638546600000|2021-12-03 15:50:00|13849.6|13837.6|13844.7|13832.7|13854.8|13842.8|13844.7|13832.7|34
1638546900000|2021-12-03 15:55:00|13846|13834|13827.5|13815.5|13849.7|13837.7|13825|13813|73
1638547200000|2021-12-03 16:00:00|13828.2|13816.2|13810.2|13798.2|13834|13822|13808.9|13796.9|82
1638547500000|2021-12-03 16:05:00|13810.9|13798.9|13827.7|13815.7|13834.1|13822.1|13803.6|13791.6|218
1638547800000|2021-12-03 16:10:00|13828.2|13816.2|13827.8|13815.8|13838.7|13826.7|13824.3|13812.3|21
1638548100000|2021-12-03 16:15:00|13827.1|13815.1|13835.6|13823.6|13836.9|13824.9|13824.4|13812.4|28
1638548400000|2021-12-03 16:20:00|13836.9|13824.9|13835.6|13823.6|13842.9|13830.9|13835.6|13823.6|53
1638548700000|2021-12-03 16:25:00|13834.8|13822.8|13827|13815|13836.6|13824.6|13827|13815|22
1638549000000|2021-12-03 16:30:00|13827.5|13815.5|13838.5|13826.5|13840.8|13828.8|13827|13815|14
1638549300000|2021-12-03 16:35:00|13838|13826|13836.3|13824.3|13841|13829|13834.5|13822.5|43
1638549600000|2021-12-03 16:40:00|13837|13825|13842|13830|13845.3|13833.3|13834.5|13822.5|26
1638549900000|2021-12-03 16:45:00|13841.3|13829.3|13843.6|13831.6|13845.8|13833.8|13839.5|13827.5|12
1638550200000|2021-12-03 16:50:00|13842.9|13830.9|13845.7|13833.7|13851.8|13839.8|13841.6|13829.6|58
1638550500000|2021-12-03 16:55:00|13846.2|13834.2|13841.8|13829.8|13848.7|13836.7|13836.2|13824.2|69
1638550800000|2021-12-03 17:00:00|13841.2|13829.2|13844.9|13832.9|13845.9|13833.9|13836.2|13824.2|135
1638551100000|2021-12-03 17:05:00|13842.9|13830.9|13836.8|13824.8|13845.4|13833.4|13820.5|13808.5|50
1638551400000|2021-12-03 17:10:00|13837.3|13825.3|13838.7|13826.7|13843.6|13831.6|13831.5|13819.5|45
1638551700000|2021-12-03 17:15:00|13838|13826|13847.4|13835.4|13850.7|13838.7|13830.7|13818.7|71
1638552000000|2021-12-03 17:20:00|13848.2|13836.2|13837.1|13825.1|13850.7|13838.7|13832.7|13820.7|57
1638552300000|2021-12-03 17:25:00|13837.7|13825.7|13837.7|13825.7|13838.2|13826.2|13832.7|13817.9|1
1638552600000|2021-12-03 17:30:00|13837.5|13825.5|13850|13838|13851.6|13839.6|13837.5|13825.5|95
1638552900000|2021-12-03 17:35:00|13851.5|13839.5|13856.7|13844.7|13857.5|13845.5|13845.4|13833.4|95
1638553200000|2021-12-03 17:40:00|13857.3|13845.3|13864.3|13852.3|13864.8|13852.8|13855|13843|186
1638553500000|2021-12-03 17:45:00|13864.8|13852.8|13875.4|13863.4|13875.4|13863.4|13856.8|13844.8|132
1638553800000|2021-12-03 17:50:00|13874.9|13862.9|13868.5|13856.5|13874.9|13862.9|13864.5|13852.5|119
1638554100000|2021-12-03 17:55:00|13869.3|13857.3|13869|13857|13869.3|13857.3|13857.9|13845.9|83
1638554400000|2021-12-03 18:00:00|13869.7|13857.7|13862.5|13850.5|13871.5|13859.5|13860.4|13848.4|122
1638554700000|2021-12-03 18:05:00|13861.8|13849.8|13871|13859|13871|13859|13858.8|13846.8|88
1638555000000|2021-12-03 18:10:00|13871.9|13859.9|13870.2|13858.2|13874.4|13862.4|13866.5|13854.5|40
1638555300000|2021-12-03 18:15:00|13870.8|13858.8|13868.8|13856.8|13870.8|13858.8|13867.5|13855.5|16
1638555600000|2021-12-03 18:20:00|13869.3|13857.3|13872.5|13860.5|13872.5|13860.5|13868.1|13856.1|21
1638555900000|2021-12-03 18:25:00|13871.1|13859.1|13863.2|13851.2|13871.1|13859.1|13862.6|13850.6|142
1638556200000|2021-12-03 18:30:00|13861.7|13849.7|13854.7|13842.7|13861.7|13849.7|13851.7|13839.7|219
1638556500000|2021-12-03 18:35:00|13852.8|13840.8|13859.7|13847.7|13865.3|13853.3|13852.2|13840.2|161
1638556800000|2021-12-03 18:40:00|13859.2|13847.2|13851.7|13839.7|13863.5|13851.5|13851.7|13839.7|44
1638557100000|2021-12-03 18:45:00|13853.5|13841.5|13863.8|13851.8|13863.8|13851.8|13848.3|13836.3|73
1638557400000|2021-12-03 18:50:00|13863.1|13851.1|13854.7|13842.7|13863.8|13851.8|13850.4|13838.4|90
1638557700000|2021-12-03 18:55:00|13855.2|13843.2|13844.6|13832.6|13861.7|13849.7|13844.6|13832.6|370
1638558000000|2021-12-03 19:00:00|13843.8|13831.8|13852.3|13840.3|13855.6|13843.6|13843.8|13831.8|196
1638801000000|2021-12-06 14:30:00|13849.3|13837.3|13831.6|13819.6|13855.4|13843.4|13826.3|13797.3|306
1638801300000|2021-12-06 14:35:00|13832.4|13820.4|13854.5|13842.5|13863.7|13851.7|13829.1|13817.1|271
1638801600000|2021-12-06 14:40:00|13855|13843|13873|13861|13873|13861|13850.3|13838.3|233
1638801900000|2021-12-06 14:45:00|13873.8|13861.8|13873.3|13861.3|13887.9|13870.1|13869.4|13849.2|183
1638802200000|2021-12-06 14:50:00|13874.1|13862.1|13862.7|13850.7|13874.9|13862.9|13861.5|13849.5|109
1638802500000|2021-12-06 14:55:00|13863.5|13851.5|13876.9|13864.9|13884.1|13872.1|13863|13851|266
1638802800000|2021-12-06 15:00:00|13876.5|13864.5|13881|13861|13884.7|13870.1|13869|13857|67
1638803100000|2021-12-06 15:05:00|13880.2|13860.2|13871.5|13859.5|13882.9|13867|13871.4|13857.6|37
1638803400000|2021-12-06 15:10:00|13873.9|13861.9|13873.1|13861.1|13878.3|13864.2|13871.5|13858.3|40
1638803700000|2021-12-06 15:15:00|13871.5|13859.5|13863.9|13851.9|13876.2|13864.2|13863.1|13850.7|18
1638804000000|2021-12-06 15:20:00|13862.6|13850.6|13855.6|13843.6|13865.8|13853.8|13855.6|13843.6|21
1638804300000|2021-12-06 15:25:00|13854.6|13842.6|13855|13843|13865.2|13848.8|13849.8|13837.8|75
1638804600000|2021-12-06 15:30:00|13855.5|13843.5|13858.1|13838.1|13864|13852|13841.6|13826.1|216
1638804900000|2021-12-06 15:35:00|13853.6|13841.6|13853.2|13841.2|13863.2|13847.4|13853.2|13836.7|41
1638805200000|2021-12-06 15:40:00|13856.7|13836.7|13841.9|13821.9|13856.7|13841.2|13835.1|13821|56
1638805500000|2021-12-06 15:45:00|13841.5|13821.5|13847.2|13835.2|13850.8|13838.8|13838.4|13820.7|81
1638805800000|2021-12-06 15:50:00|13849.2|13837.2|13864.1|13852.1|13869.3|13853.8|13848.3|13834.6|24
1638806100000|2021-12-06 15:55:00|13863.3|13851.3|13850.8|13838.8|13863.3|13851.3|13850.8|13838.8|11
1638806400000|2021-12-06 16:00:00|13850|13838|13863.3|13851.3|13864|13852|13846.4|13834.4|31
1638806700000|2021-12-06 16:05:00|13861.7|13849.7|13866.8|13854.8|13868|13856|13861.7|13849.7|37
1638807000000|2021-12-06 16:10:00|13866.3|13854.3|13879.3|13867.3|13880.8|13868.8|13866.3|13849.4|99
1638807300000|2021-12-06 16:15:00|13878.5|13866.5|13874.6|13862.6|13889|13877|13874.3|13860|146
1638807600000|2021-12-06 16:20:00|13876.1|13856.1|13879.9|13867.9|13884|13872|13866.7|13851.1|58
1638807900000|2021-12-06 16:25:00|13880.3|13868.3|13883.7|13871.7|13886.7|13874.7|13879.9|13867.9|11
1638808200000|2021-12-06 16:30:00|13883|13871|13893.5|13881.5|13897.5|13885.5|13883|13871|67
1638808500000|2021-12-06 16:35:00|13893|13881|13901.3|13889.3|13906.7|13892.9|13893|13876.4|108
1638808800000|2021-12-06 16:40:00|13899.3|13887.3|13906.5|13894.5|13907.7|13895.7|13898|13886|28
1638809100000|2021-12-06 16:45:00|13908.5|13896.5|13902.1|13890.1|13908.5|13896.5|13901.7|13886.6|75
1638809400000|2021-12-06 16:50:00|13900.5|13888.5|13907.1|13895.1|13907.6|13895.6|13899.6|13887.6|18
1638809700000|2021-12-06 16:55:00|13907.6|13895.6|13913.9|13901.9|13921.4|13909.4|13907.6|13895.6|66
1638810000000|2021-12-06 17:00:00|13913.1|13901.1|13903.6|13891.6|13913.9|13901.9|13902.8|13890.2|29
1638810300000|2021-12-06 17:05:00|13902.2|13890.2|13915.6|13903.6|13915.6|13903.6|13901.4|13889.4|22
1638810600000|2021-12-06 17:10:00|13916.9|13904.9|13912|13900|13916.9|13904.9|13907.3|13891.8|25
1638810900000|2021-12-06 17:15:00|13910.8|13898.8|13921.4|13909.4|13921.4|13909.4|13910.8|13898.8|75
1638811200000|2021-12-06 17:20:00|13919.1|13907.1|13909.9|13897.9|13919.1|13907.1|13908.3|13896.3|33
1638811500000|2021-12-06 17:25:00|13911.1|13899.1|13914.1|13902.1|13915.3|13903.3|13909.9|13897.9|3
1638811800000|2021-12-06 17:30:00|13914.6|13902.6|13921.5|13909.5|13921.5|13909.5|13914.6|13902.6|67
1638812100000|2021-12-06 17:35:00|13920.7|13908.7|13913.1|13901.1|13924.6|13912.6|13913.1|13901.1|40
1638812400000|2021-12-06 17:40:00|13915.6|13903.6|13912.4|13900.4|13917.4|13905.4|13912|13897.2|31
1638812700000|2021-12-06 17:45:00|13912.9|13900.9|13917.4|13905.4|13917.9|13905.9|13912|13900|7
1638813000000|2021-12-06 17:50:00|13918.7|13906.7|13914.5|13902.5|13923.1|13911.1|13914.5|13902.5|117
1638813300000|2021-12-06 17:55:00|13914|13902|13919|13907|13919|13907|13911.1|13899.1|10
1638813600000|2021-12-06 18:00:00|13919.5|13907.5|13921.1|13909.1|13921.1|13909.1|13915.4|13903.4|7
1638813900000|2021-12-06 18:05:00|13919.5|13907.5|13921.1|13909.1|13923.1|13911.1|13917.5|13905.5|108
1638814200000|2021-12-06 18:10:00|13921.9|13909.9|13911.6|13899.6|13923.1|13911.1|13911.6|13896.9|72
1638814500000|2021-12-06 18:15:00|13912.4|13900.4|13910.8|13898.8|13916.5|13904|13908.5|13896.5|132
1638814800000|2021-12-06 18:20:00|13911.6|13899.6|13913.9|13901.9|13915.1|13903.1|13910.1|13898.1|9
1638815100000|2021-12-06 18:25:00|13912.4|13900.4|13920.3|13908.3|13920.9|13908.9|13912.4|13900.4|77
1638815400000|2021-12-06 18:30:00|13918.8|13906.8|13917.4|13905.4|13920.8|13908.8|13916.6|13904.6|43
1638815700000|2021-12-06 18:35:00|13915.8|13903.8|13908.8|13896.8|13915.8|13903.8|13906.5|13894.5|54
1638816000000|2021-12-06 18:40:00|13909.6|13897.6|13911.2|13899.2|13911.7|13899.7|13909.6|13897.6|3
1638816300000|2021-12-06 18:45:00|13912.9|13900.9|13909.7|13897.7|13912.9|13900.9|13904.9|13892.9|16
1638816600000|2021-12-06 18:50:00|13910.4|13898.4|13912.8|13900.8|13912.8|13900.8|13906.5|13894.5|19
1638816900000|2021-12-06 18:55:00|13913.3|13901.3|13916.4|13904.4|13921.4|13909.4|13909.7|13897.7|215
1638817200000|2021-12-06 19:00:00|13917.6|13905.6|13926.1|13914.1|13930.4|13914.8|13916.2|13904.2|121
1638887400000|2021-12-07 14:30:00|13920.4|13908.4|13921.2|13909.2|13929.7|13910.9|13887.9|13875.9|100
1638887700000|2021-12-07 14:35:00|13922.4|13910.4|13926.7|13914.7|13940.7|13923.4|13919.7|13906.9|99
1638888000000|2021-12-07 14:40:00|13927.9|13915.9|13934.2|13922.2|13939.4|13924.3|13918.4|13906.4|85
1638888300000|2021-12-07 14:45:00|13932.1|13920.1|13928.6|13916.6|13937.9|13921.5|13924.1|13912.1|48
1638888600000|2021-12-07 14:50:00|13927.8|13915.8|13931.6|13919.6|13931.6|13919.6|13920.7|13906.4|19
1638888900000|2021-12-07 14:55:00|13930.8|13918.8|13910.4|13898.4|13931.2|13919.2|13909.1|13897.1|32
1638889200000|2021-12-07 15:00:00|13908.4|13896.4|13878.4|13866.4|13908.4|13896.4|13873.4|13861.4|232
1638889500000|2021-12-07 15:05:00|13881.2|13869.2|13865.3|13853.3|13881.2|13869.2|13865.3|13853.3|131
1638889800000|2021-12-07 15:10:00|13863.7|13851.7|13872.2|13860.2|13879.8|13863.8|13860.5|13848.5|102
1638890100000|2021-12-07 15:15:00|13876.7|13856.7|13885.9|13873.9|13886.8|13874.8|13870.7|13856.7|21
1638890400000|2021-12-07 15:20:00|13884.3|13872.3|13871.6|13859.6|13884.3|13872.3|13866.6|13854.6|78
1638890700000|2021-12-07 15:25:00|13870.3|13858.3|13871.9|13859.9|13876.8|13864.8|13864|13852|78
1638891000000|2021-12-07 15:30:00|13875.9|13863.9|13871.6|13859.6|13886.4|13874.4|13865.3|13853.3|87
1638891300000|2021-12-07 15:35:00|13873.7|13861.7|13870.8|13858.8|13883|13867|13867.1|13855.1|37
1638891600000|2021-12-07 15:40:00|13872.4|13860.4|13885.8|13873.8|13889.2|13877.2|13872.4|13860.4|64
1638891900000|2021-12-07 15:45:00|13884.2|13872.2|13881.6|13869.6|13886.6|13874.6|13878.7|13866.7|87
1638892200000|2021-12-07 15:50:00|13882.1|13870.1|13871.6|13859.6|13883.7|13871.7|13862.9|13850.9|104
1638892500000|2021-12-07 15:55:00|13870.4|13858.4|13875.8|13863.8|13884.3|13869.5|13865.4|13853.4|23
1638892800000|2021-12-07 16:00:00|13874.9|13862.9|13867.4|13855.4|13883.5|13864.2|13867.4|13855.4|41
1638893100000|2021-12-07 16:05:00|13867|13855|13866.2|13854.2|13867.4|13855.4|13860.4|13848.4|39
1638893400000|2021-12-07 16:10:00|13867|13855|13890.5|13878.5|13890.5|13878.5|13864.1|13852.1|105
1638893700000|2021-12-07 16:15:00|13891.3|13879.3|13891.3|13879.3|13899.2|13887.2|13887.1|13875.1|37
1638894000000|2021-12-07 16:20:00|13891.7|13879.7|13888.4|13876.4|13894.7|13882.7|13887.2|13875.2|23
1638894300000|2021-12-07 16:25:00|13887.2|13875.2|13894.7|13882.7|13896.7|13884.7|13886.7|13874.7|14
1638894600000|2021-12-07 16:30:00|13898.8|13886.8|13908.8|13896.8|13911.3|13899.3|13898.8|13886.8|40
1638894900000|2021-12-07 16:35:00|13906.7|13894.7|13904.2|13892.2|13911.3|13899.3|13903|13891|21
1638895200000|2021-12-07 16:40:00|13902.6|13890.6|13905.9|13893.9|13906.3|13894.3|13893.9|13881.9|9
1638895500000|2021-12-07 16:45:00|13906.3|13894.3|13911.3|13899.3|13912.2|13900.2|13900.5|13887|30
1638895800000|2021-12-07 16:50:00|13910.1|13898.1|13901.2|13889.2|13913.4|13901.4|13901.2|13889.2|28
1638896100000|2021-12-07 16:55:00|13899.5|13887.5|13900.4|13888.4|13908.1|13896.1|13898.3|13886.3|29
1638896400000|2021-12-07 17:00:00|13899.5|13887.5|13891.5|13879.5|13899.5|13887.5|13889|13877|44
1638896700000|2021-12-07 17:05:00|13892.3|13880.3|13877.1|13865.1|13892.3|13880.3|13877.1|13865.1|35
1638897000000|2021-12-07 17:10:00|13876.2|13864.2|13862.6|13850.6|13877.1|13865.1|13861.3|13849.3|85
1638897300000|2021-12-07 17:15:00|13861.3|13849.3|13873.8|13861.8|13878.3|13862.6|13857.9|13841.9|11
1638897600000|2021-12-07 17:20:00|13873.4|13861.4|13869.3|13857.3|13878.3|13861.8|13869.3|13854.5|4
1638897900000|2021-12-07 17:25:00|13871.3|13859.3|13871.8|13859.8|13877|13861.4|13866.8|13852|5
1638898200000|2021-12-07 17:30:00|13872.2|13860.2|13872.2|13860.2|13875.6|13863.6|13869.7|13857.7|35
1638898500000|2021-12-07 17:35:00|13876.7|13856.7|13876.8|13864.8|13879.9|13866.9|13874.7|13856.7|22
1638898800000|2021-12-07 17:40:00|13877.2|13865.2|13876.4|13864.4|13880.4|13866.9|13872.7|13857.5|30
1638899100000|2021-12-07 17:45:00|13877.6|13865.6|13875.2|13863.2|13877.6|13865.6|13872.7|13860.7|1
1638899400000|2021-12-07 17:50:00|13873.1|13861.1|13879.3|13867.3|13881.4|13869.4|13872.2|13860.2|9
1638899700000|2021-12-07 17:55:00|13880.1|13868.1|13880.9|13868.9|13883.4|13871.4|13879.3|13867.3|0
1638900000000|2021-12-07 18:00:00|13879.3|13867.3|13885.5|13873.5|13891.4|13879.4|13879.3|13867.3|25
1638900300000|2021-12-07 18:05:00|13885.9|13873.9|13885.9|13873.9|13888.4|13876.4|13883.4|13871.4|6
1638900600000|2021-12-07 18:10:00|13885.5|13873.5|13885.5|13873.5|13886.8|13874.8|13883|13871|4
1638900900000|2021-12-07 18:15:00|13888|13876|13888.8|13876.8|13890.5|13878.5|13886.8|13874.8|20
1638901200000|2021-12-07 18:20:00|13888.7|13876.7|13894.6|13882.6|13895.7|13882.6|13888.3|13874.1|11
1638901500000|2021-12-07 18:25:00|13895.4|13883.4|13894.2|13882.2|13896.7|13884.7|13892.1|13880.1|2
1638901800000|2021-12-07 18:30:00|13892.6|13880.6|13889.7|13877.7|13894.6|13882.6|13888|13872.5|14
1638902100000|2021-12-07 18:35:00|13891.3|13879.3|13890.8|13878.8|13894.5|13882.5|13889.2|13877.2|5
1638902400000|2021-12-07 18:40:00|13891.6|13879.6|13889.2|13877.2|13893.7|13881.7|13889.2|13877.2|0
1638902700000|2021-12-07 18:45:00|13890.8|13878.8|13890.8|13878.8|13892.9|13880.9|13890.8|13878.8|1
1638903000000|2021-12-07 18:50:00|13889.2|13877.2|13891.7|13879.7|13892.9|13880.9|13885.5|13873.5|17
1638903300000|2021-12-07 18:55:00|13890.8|13878.8|13890.8|13878.8|13894.5|13882.5|13882.2|13870.2|44
1638903600000|2021-12-07 19:00:00|13890|13878|13897|13885|13897|13885|13888.4|13876.4|79
1638973800000|2021-12-08 14:30:00|13872.9|13860.9|13861.6|13849.6|13881.6|13869.6|13857.5|13845.5|137
1638974100000|2021-12-08 14:35:00|13862|13850|13867.9|13855.9|13869.9|13857.9|13861.6|13849.6|69
1638974400000|2021-12-08 14:40:00|13868.3|13856.3|13877|13865|13888.2|13876.2|13867.9|13855.9|98
1638974700000|2021-12-08 14:45:00|13875.7|13863.7|13872.4|13860.4|13876.4|13863.7|13866.6|13854.6|13
1638975000000|2021-12-08 14:50:00|13873.3|13861.3|13869.1|13857.1|13883.3|13871.3|13869.1|13857.1|20
1638975300000|2021-12-08 14:55:00|13870.8|13858.8|13866.7|13854.7|13874.5|13862.5|13866.7|13854.7|43
1638975600000|2021-12-08 15:00:00|13865|13853|13867.5|13855.5|13872.5|13860.5|13865|13853|95
1638975900000|2021-12-08 15:05:00|13867.9|13855.9|13875.8|13863.8|13882|13870|13865.4|13853.4|125
1638976200000|2021-12-08 15:10:00|13873.7|13861.7|13873.3|13861.3|13879.1|13867.1|13866.6|13854.6|9
1638976500000|2021-12-08 15:15:00|13872.4|13860.4|13866.6|13854.6|13882|13870|13864.1|13852.1|44
1638976800000|2021-12-08 15:20:00|13871.1|13851.1|13877.7|13857.7|13877.7|13861.3|13864.1|13850.2|154
1638977100000|2021-12-08 15:25:00|13877.3|13857.3|13876.2|13864.2|13881.4|13867.9|13869.1|13853.1|12
1638977400000|2021-12-08 15:30:00|13877|13865|13873.7|13861.7|13880.4|13868.4|13872.9|13860.9|35
1638977700000|2021-12-08 15:35:00|13872.9|13860.9|13872.9|13860.9|13875.8|13863.8|13870|13858|20
1638978000000|2021-12-08 15:40:00|13873.7|13861.7|13882.4|13870.4|13882.4|13870.4|13872|13860|2
1638978300000|2021-12-08 15:45:00|13884.1|13872.1|13899.9|13887.9|13899.9|13887.9|13881.2|13869.2|21
1638978600000|2021-12-08 15:50:00|13900.4|13888.4|13882.5|13870.5|13902.9|13890.9|13880.4|13867.7|23
1638978900000|2021-12-08 15:55:00|13887.7|13867.7|13881.7|13869.7|13888.6|13875.1|13879.6|13867.6|15
1638979200000|2021-12-08 16:00:00|13881.3|13869.3|13873.8|13861.8|13881.3|13869.3|13872.5|13860.5|23
1638979500000|2021-12-08 16:05:00|13873.3|13861.3|13869.6|13857.6|13875.4|13863.4|13867.9|13855.9|18
1638979800000|2021-12-08 16:10:00|13870|13858|13872.5|13860.5|13881.2|13869.2|13869.6|13857.6|22
1638980100000|2021-12-08 16:15:00|13871.7|13859.7|13869.6|13857.6|13893.6|13877.1|13869.6|13857.6|46
1638980400000|2021-12-08 16:20:00|13867.6|13855.6|13871.3|13859.3|13873.8|13861.8|13862.6|13850.6|18
1638980700000|2021-12-08 16:25:00|13870.9|13858.9|13868|13856|13877.4|13861.4|13867.1|13855.1|37
1638981000000|2021-12-08 16:30:00|13867.1|13855.1|13862.1|13850.1|13868|13856|13860.8|13846.5|144
1638981300000|2021-12-08 16:35:00|13863.4|13851.4|13857.5|13845.5|13866.7|13854.7|13856.3|13844.3|42
1638981600000|2021-12-08 16:40:00|13858.4|13846.4|13862.1|13850.1|13864.5|13851.4|13858.4|13844.5|37
1638981900000|2021-12-08 16:45:00|13862.9|13850.9|13861.7|13849.7|13864.2|13852.2|13861.3|13849.3|16
1638982200000|2021-12-08 16:50:00|13863.3|13851.3|13863.3|13851.3|13871.1|13856.3|13861.7|13849.7|5
1638982500000|2021-12-08 16:55:00|13862.9|13850.9|13865|13853|13866.3|13854.3|13861.3|13849.3|20
1638982800000|2021-12-08 17:00:00|13865.4|13853.4|13862.5|13850.5|13868.3|13856.3|13860|13848|66
1638983100000|2021-12-08 17:05:00|13863|13851|13860.1|13848.1|13864.2|13852.2|13860|13848|8
1638983400000|2021-12-08 17:10:00|13859.2|13847.2|13861.7|13849.7|13863.8|13851.8|13855.9|13843.9|22
1638983700000|2021-12-08 17:15:00|13862.1|13850.1|13873.8|13861.8|13879.2|13867.2|13862.1|13850.1|17
1638984000000|2021-12-08 17:20:00|13873.4|13861.4|13859.6|13847.6|13878.8|13866.8|13859.6|13847.6|8
1638984300000|2021-12-08 17:25:00|13859.7|13847.7|13856.3|13844.3|13869.5|13852.2|13852.6|13840.6|55
1638984600000|2021-12-08 17:30:00|13855.9|13843.9|13858.4|13846.4|13861.3|13849.3|13854.6|13842.6|18
1638984900000|2021-12-08 17:35:00|13857.6|13845.6|13855.1|13843.1|13857.6|13845.6|13845.5|13833.5|54
1638985200000|2021-12-08 17:40:00|13856.7|13844.7|13860.5|13848.5|13860.5|13848.5|13853.4|13841.4|30
1638985500000|2021-12-08 17:45:00|13863.3|13843.3|13858.9|13846.9|13863.3|13848.9|13857.2|13842.4|3
1638985800000|2021-12-08 17:50:00|13860.5|13848.5|13851.4|13839.4|13861|13849|13851.4|13839.4|12
1638986100000|2021-12-08 17:55:00|13852.2|13840.2|13847.2|13835.2|13856.2|13842.3|13845.1|13833.1|28
1638986400000|2021-12-08 18:00:00|13848.5|13836.5|13846.4|13834.4|13850.1|13838.1|13845.6|13833.6|19
1638986700000|2021-12-08 18:05:00|13845.6|13833.6|13846.4|13834.4|13851.4|13839.4|13842.3|13830.3|25
1638987000000|2021-12-08 18:10:00|13848.5|13836.5|13846.9|13834.9|13857.2|13845.2|13846.9|13834.9|6
1638987300000|2021-12-08 18:15:00|13846.4|13834.4|13842.3|13830.3|13847.3|13835.3|13841.4|13829.4|18
1638987600000|2021-12-08 18:20:00|13841.9|13829.9|13839.8|13827.8|13842.3|13830.3|13837.7|13825.7|27
1638987900000|2021-12-08 18:25:00|13839.4|13827.4|13840.2|13828.2|13842.7|13830.7|13839.4|13827.4|36
1638988200000|2021-12-08 18:30:00|13841.9|13829.9|13839.8|13827.8|13841.9|13829.9|13837.7|13825.7|15
1638988500000|2021-12-08 18:35:00|13841.5|13829.5|13833.5|13821.5|13844|13832|13831.9|13819.9|38
1638988800000|2021-12-08 18:40:00|13832.3|13820.3|13829|13817|13836.5|13824.5|13827.3|13815.3|87
1638989100000|2021-12-08 18:45:00|13831|13819|13833.1|13821.1|13839.4|13827.4|13829|13817|27
1638989400000|2021-12-08 18:50:00|13832.7|13820.7|13828.1|13816.1|13838.8|13826.1|13826.9|13814.9|124
1638989700000|2021-12-08 18:55:00|13829|13817|13834.8|13822.8|13838|13824.5|13826.9|13814.9|72
1638990000000|2021-12-08 19:00:00|13834|13822|13840.2|13828.2|13841.9|13829.9|13832.7|13818|51
1639060200000|2021-12-09 14:30:00|13811.7|13799.7|13842.7|13830.7|13854.8|13842.8|13811.7|13799.7|69
1639060500000|2021-12-09 14:35:00|13841.9|13829.9|13840.6|13828.6|13848.2|13836.2|13839|13827|24
1639060800000|2021-12-09 14:40:00|13841.5|13829.5|13847.8|13835.8|13854.5|13842.5|13839.8|13827.8|57
1639061100000|2021-12-09 14:45:00|13844|13832|13835.9|13823.9|13846.7|13832.9|13825.1|13813.1|81
1639061400000|2021-12-09 14:50:00|13836.7|13824.7|13832.1|13820.1|13845|13830.2|13831.3|13819.3|73
1639061700000|2021-12-09 14:55:00|13832.6|13820.6|13828.9|13816.9|13842.5|13822.6|13823.8|13811.8|23
1639062000000|2021-12-09 15:00:00|13830.6|13818.6|13825.7|13813.7|13836.3|13819.9|13823.5|13805.1|136
1639062300000|2021-12-09 15:05:00|13824.9|13812.9|13817.1|13805.1|13839.7|13821.6|13816.2|13801.5|169
1639062600000|2021-12-09 15:10:00|13818.3|13806.3|13824|13812|13827.7|13815.7|13812|13800|107
1639062900000|2021-12-09 15:15:00|13823.6|13811.6|13812.9|13800.9|13828.9|13813.7|13811.2|13797.3|94
1639063200000|2021-12-09 15:20:00|13811.2|13799.2|13808.2|13788.2|13816.9|13801.7|13797.4|13785.4|131
1639063500000|2021-12-09 15:25:00|13807.1|13795.1|13787.5|13775.5|13810.4|13798.4|13781.2|13766.9|97
1639063800000|2021-12-09 15:30:00|13786.6|13774.6|13785.9|13773.9|13794|13777.6|13784.7|13769.4|130
1639064100000|2021-12-09 15:35:00|13787.9|13775.9|13769.4|13757.4|13792.5|13780.5|13767.3|13755.3|64
1639064400000|2021-12-09 15:40:00|13771.9|13759.9|13768.8|13756.8|13776.4|13760.9|13756.7|13743.6|249
1639064700000|2021-12-09 15:45:00|13769.2|13757.2|13775.6|13755.6|13780.1|13768.1|13768|13754.5|74
1639065000000|2021-12-09 15:50:00|13775.2|13755.2|13761.5|13749.5|13776|13758.8|13759.5|13747.5|59
1639065300000|2021-12-09 15:55:00|13761.1|13749.1|13760.2|13748.2|13767.5|13753.2|13758.2|13746.2|60
1639065600000|2021-12-09 16:00:00|13759.8|13747.8|13763.1|13751.1|13766.3|13751.1|13755.6|13742.1|47
1639065900000|2021-12-09 16:05:00|13763.5|13751.5|13769.8|13757.8|13776.3|13760.7|13763.1|13751.1|17
1639066200000|2021-12-09 16:10:00|13768.9|13756.9|13756|13744|13769.8|13757.8|13755.2|13743.2|23
1639066500000|2021-12-09 16:15:00|13756.4|13744.4|13764|13752|13769.2|13755.3|13748.5|13735.5|39
1639066800000|2021-12-09 16:20:00|13766.1|13754.1|13750.7|13738.7|13768.9|13754.1|13749.8|13737.8|15
1639067100000|2021-12-09 16:25:00|13749.8|13737.8|13736.9|13724.9|13750.7|13738.7|13734.8|13722.8|73
1639067400000|2021-12-09 16:30:00|13736|13724|13744|13732|13746|13732|13731.9|13719.2|37
1639067700000|2021-12-09 16:35:00|13742.3|13730.3|13740.3|13728.3|13748.6|13736.6|13740.3|13726|12
1639068000000|2021-12-09 16:40:00|13738.2|13726.2|13740.2|13728.2|13747.3|13735|13735.7|13723.7|19
1639068300000|2021-12-09 16:45:00|13741.8|13721.8|13748.7|13736.7|13750.4|13738.4|13739.8|13720.5|26
1639068600000|2021-12-09 16:50:00|13747.9|13735.9|13741.9|13729.9|13747.9|13735.9|13728.5|13716.5|19
1639068900000|2021-12-09 16:55:00|13742.8|13730.8|13747.4|13735.4|13750.7|13738.7|13736.5|13723.4|2
1639069200000|2021-12-09 17:00:00|13746.5|13734.5|13750.1|13730.1|13754.5|13742.5|13745.7|13729.3|21
1639069500000|2021-12-09 17:05:00|13749.3|13729.3|13751.5|13739.5|13755.1|13739.5|13745.2|13729.3|0
1639069800000|2021-12-09 17:10:00|13750.7|13738.7|13746.1|13734.1|13753.6|13741.6|13746.1|13734.1|2
1639070100000|2021-12-09 17:15:00|13745.3|13733.3|13739.9|13727.9|13745.7|13733.7|13735.8|13723.1|34
1639070400000|2021-12-09 17:20:00|13742.6|13722.6|13733.2|13721.2|13742.6|13726.2|13730.7|13718.7|1
1639070700000|2021-12-09 17:25:00|13732.4|13720.4|13742.8|13730.8|13751|13734.6|13732.4|13720.4|1
1639071000000|2021-12-09 17:30:00|13744.5|13732.5|13742.8|13730.8|13750.1|13734.1|13740.7|13728.7|16
1639071300000|2021-12-09 17:35:00|13741.5|13729.5|13742.4|13730.4|13743.2|13731.2|13738.6|13726.6|7
1639071600000|2021-12-09 17:40:00|13742.8|13730.8|13742.8|13730.8|13754.1|13742.1|13738.6|13726.6|0
1639071900000|2021-12-09 17:45:00|13744|13732|13734.5|13722.5|13744.9|13732.9|13732|13718.1|69
1639072200000|2021-12-09 17:50:00|13736.2|13724.2|13751.4|13731.4|13754.4|13739.6|13736.2|13724.2|39
1639072500000|2021-12-09 17:55:00|13750.6|13730.6|13735.7|13723.7|13752.7|13737.9|13733.6|13721.6|43
1639072800000|2021-12-09 18:00:00|13737.8|13725.8|13742.4|13730.4|13746|13731.3|13732.4|13720.4|11
1639073100000|2021-12-09 18:05:00|13741.2|13729.2|13751.8|13731.8|13753.9|13738.7|13740.3|13728.3|21
1639073400000|2021-12-09 18:10:00|13751.4|13731.4|13747.8|13735.8|13751.4|13737.1|13743.2|13729.7|43
1639073700000|2021-12-09 18:15:00|13746.1|13734.1|13752.4|13740.4|13752.8|13740.8|13745.3|13731|11
1639074000000|2021-12-09 18:20:00|13751.1|13739.1|13748.6|13736.6|13756.6|13744.6|13744|13732|11
1639074300000|2021-12-09 18:25:00|13746.6|13734.6|13751.2|13739.2|13753.7|13741.7|13743.7|13731.7|6
1639074600000|2021-12-09 18:30:00|13750.3|13738.3|13744.5|13732.5|13752|13740|13744.5|13732.5|11
1639074900000|2021-12-09 18:35:00|13743.7|13731.7|13747|13735|13749.1|13737.1|13743.3|13731.3|11
1639075200000|2021-12-09 18:40:00|13747.8|13735.8|13751.1|13739.1|13754.1|13742.1|13747.8|13732.6|18
1639075500000|2021-12-09 18:45:00|13749.9|13737.9|13755.8|13743.8|13756.6|13744.6|13749.9|13737.9|0
1639075800000|2021-12-09 18:50:00|13757.5|13745.5|13752.4|13740.4|13757.5|13745.5|13748.6|13736.6|8
1639076100000|2021-12-09 18:55:00|13750.7|13738.7|13757.8|13745.8|13758.7|13746.7|13733.6|13721.6|44
1639076400000|2021-12-09 19:00:00|13758.7|13746.7|13747.8|13735.8|13762.3|13749.6|13744.4|13732.4|34
1639076700000|2021-12-09 19:05:00|13747|13735|13747|13735|13747|13735|13747|13735|0
1639146600000|2021-12-10 14:30:00|13739.1|13727.1|13757.8|13745.8|13762.9|13750.9|13739.1|13727.1|44
1639146900000|2021-12-10 14:35:00|13757|13745|13749|13737|13764.8|13750.1|13749|13733.5|21
1639147200000|2021-12-10 14:40:00|13748.1|13736.1|13744.2|13732.2|13753.2|13737.6|13740.4|13726.7|55
1639147500000|2021-12-10 14:45:00|13743|13731|13791|13779|13793.5|13781.5|13742.7|13728.3|74
1639147800000|2021-12-10 14:50:00|13786.3|13774.3|13786.9|13766.9|13803.3|13785.6|13775.5|13761|40
1639148100000|2021-12-10 14:55:00|13785|13773|13775.6|13763.6|13794.7|13779.9|13771.3|13756.5|6
1639148400000|2021-12-10 15:00:00|13774.3|13762.3|13780.1|13768.1|13787.9|13775.9|13771|13756.5|7
1639148700000|2021-12-10 15:05:00|13781|13769|13772.6|13760.6|13781.3|13769.3|13770.6|13758.6|21
1639149000000|2021-12-10 15:10:00|13771.3|13759.3|13764|13734|13771.3|13759.3|13758.5|13732.9|112
1639149300000|2021-12-10 15:15:00|13764.4|13734.4|13761.7|13741.7|13772.5|13749.6|13761.7|13732.7|2
1639149600000|2021-12-10 15:20:00|13756.5|13744.5|13771|13751|13771|13756.3|13753.1|13740.8|0
1639149900000|2021-12-10 15:25:00|13770.2|13750.2|13764.1|13752.1|13771|13756.3|13754|13739.2|4
1639150200000|2021-12-10 15:30:00|13763.2|13751.2|13751.4|13739.4|13770.2|13751.2|13751|13739|18
1639150500000|2021-12-10 15:35:00|13751|13739|13755|13743|13758.3|13746.3|13751|13739|11
1639150800000|2021-12-10 15:40:00|13754.5|13742.5|13769|13757|13769.9|13757.9|13754.5|13742.5|11
1639151100000|2021-12-10 15:45:00|13769.9|13757.9|13763.1|13751.1|13769.9|13757.9|13763.1|13751.1|1
1639151400000|2021-12-10 15:50:00|13762.7|13750.7|13775.7|13763.7|13775.7|13763.7|13762.7|13750.7|12
1639151700000|2021-12-10 15:55:00|13776.6|13764.6|13767.5|13747.5|13776.6|13764.6|13762.4|13746.7|40
1639152000000|2021-12-10 16:00:00|13762.3|13750.3|13782.1|13770.1|13783.3|13771.3|13761.4|13745.8|27
1639152300000|2021-12-10 16:05:00|13782.5|13770.5|13768.4|13756.4|13782.5|13770.5|13765.5|13753.5|16
1639152600000|2021-12-10 16:10:00|13768|13756|13765.1|13753.1|13773|13761|13765.1|13753.1|24
1639152900000|2021-12-10 16:15:00|13763.4|13751.4|13757.1|13745.1|13767.4|13751.4|13755|13743|15
1639153200000|2021-12-10 16:20:00|13755.9|13743.9|13752.7|13740.7|13755.9|13743.9|13750.7|13738.7|25
1639153500000|2021-12-10 16:25:00|13751.9|13739.9|13752.4|13740.4|13755.3|13743.3|13750.3|13738.3|5
1639153800000|2021-12-10 16:30:00|13751.5|13739.5|13749.9|13737.9|13754.3|13739.5|13747.8|13734.3|6
1639154100000|2021-12-10 16:35:00|13751.6|13739.6|13758|13746|13760.1|13748.1|13751.6|13739.6|1
1639154400000|2021-12-10 16:40:00|13758.4|13746.4|13764.7|13752.7|13766.5|13754.5|13757.6|13739.5|4
1639154700000|2021-12-10 16:45:00|13762.6|13750.6|13767|13747|13770.2|13758.2|13760.5|13747|11
1639155000000|2021-12-10 16:50:00|13769.1|13749.1|13779.4|13767.4|13781.5|13769.5|13764.7|13747|14
1639155300000|2021-12-10 16:55:00|13780.2|13768.2|13775.2|13763.2|13781.5|13769.5|13772.6|13760.6|0
1639155600000|2021-12-10 17:00:00|13774.8|13762.8|13762.5|13750.5|13779.8|13767.8|13762.1|13750.1|22
1639155900000|2021-12-10 17:05:00|13763.3|13751.3|13765|13753|13772.8|13756.4|13763.3|13751.1|0
1639156200000|2021-12-10 17:10:00|13765.8|13753.8|13766.4|13754.4|13766.4|13754.4|13763.8|13751.8|0
1639156500000|2021-12-10 17:15:00|13767.3|13755.3|13768.1|13756.1|13772.3|13760.3|13767.2|13755.2|5
1639156800000|2021-12-10 17:20:00|13766.3|13754.3|13766.3|13754.3|13767.2|13755.2|13766.3|13754.3|0
1639157100000|2021-12-10 17:25:00|13765.5|13753.5|13770.2|13758.2|13770.2|13758.2|13765.5|13753.5|2
1639157400000|2021-12-10 17:30:00|13768.9|13756.9|13766|13754|13768.9|13756.9|13762.5|13750.5|12
1639157700000|2021-12-10 17:35:00|13764.2|13752.2|13762.1|13750.1|13764.2|13752.2|13762.1|13750.1|4
1639158000000|2021-12-10 17:40:00|13763.9|13751.9|13768.3|13756.3|13774.1|13762.1|13763.9|13751.9|7
1639158300000|2021-12-10 17:45:00|13770.8|13758.8|13771.6|13759.6|13771.6|13759.6|13768.3|13756.3|16
1639158600000|2021-12-10 17:50:00|13770.3|13758.3|13769.1|13757.1|13771.6|13759.6|13767.3|13755.3|0
1639158900000|2021-12-10 17:55:00|13767.3|13755.3|13770.3|13758.3|13773.3|13761.3|13767.3|13755.3|8
1639159200000|2021-12-10 18:00:00|13769.5|13757.5|13764.6|13744.6|13769.5|13757.5|13758.5|13742.1|8
1639159500000|2021-12-10 18:05:00|13761|13749|13760.6|13748.6|13765.6|13753.6|13760.6|13744.6|1
1639159800000|2021-12-10 18:10:00|13758.9|13746.9|13759.9|13747.9|13763.9|13748.2|13754.3|13738.3|0
1639160100000|2021-12-10 18:15:00|13760.3|13748.3|13763.4|13751.4|13773.6|13753.6|13758.9|13746.9|21
1639160400000|2021-12-10 18:20:00|13763|13751|13766.2|13754.2|13775.3|13758.9|13763|13751|15
1639160700000|2021-12-10 18:25:00|13767.1|13755.1|13768.2|13756.2|13772.8|13760.8|13763.4|13751.4|8
1639161000000|2021-12-10 18:30:00|13766.5|13754.5|13768.3|13756.3|13768.3|13756.3|13763.6|13751.6|1
1639161300000|2021-12-10 18:35:00|13767.4|13755.4|13765.4|13753.4|13767.4|13755.4|13762.8|13750.8|25
1639161600000|2021-12-10 18:40:00|13764.6|13752.6|13767.8|13755.8|13770|13758|13763.6|13751.6|13
1639161900000|2021-12-10 18:45:00|13768.2|13756.2|13767.5|13755.5|13775.3|13763.3|13765|13753|12
1639162200000|2021-12-10 18:50:00|13767.8|13755.8|13776.9|13764.9|13780.4|13768.4|13767.8|13755.8|44
1639162500000|2021-12-10 18:55:00|13778.6|13766.6|13773.2|13761.2|13782.8|13768.3|13770.1|13754.5|43
1639162800000|2021-12-10 19:00:00|13772.8|13760.8|13796.8|13784.8|13802.5|13784.8|13772.8|13759|233
1639405800000|2021-12-13 14:30:00|13778.8|13766.8|13750.3|13738.3|13782.5|13770.5|13738.5|13724.1|123
1639406100000|2021-12-13 14:35:00|13750|13738|13729|13717|13757.1|13740.8|13722.2|13710.2|108
1639406400000|2021-12-13 14:40:00|13729.9|13717.9|13726.2|13714.2|13737.4|13721.4|13721.6|13709.6|59
1639406700000|2021-12-13 14:45:00|13724|13712|13706.1|13694.1|13724|13712|13674.5|13661.9|139
1639407000000|2021-12-13 14:50:00|13706.8|13694.8|13707.2|13687.2|13717.6|13700.9|13698.7|13679.8|41
1639407300000|2021-12-13 14:55:00|13703.5|13691.5|13696.9|13684.9|13710|13695.2|13691.5|13679.5|87
1639407600000|2021-12-13 15:00:00|13697.8|13685.8|13694.4|13682.4|13701.2|13687|13692.2|13680.2|51
1639407900000|2021-12-13 15:05:00|13695.7|13683.7|13681.4|13669.4|13695.7|13683.7|13679.6|13663.6|44
1639408200000|2021-12-13 15:10:00|13681.7|13669.7|13674.9|13662.9|13691.7|13676.9|13674.9|13662.9|33
1639408500000|2021-12-13 15:15:00|13676.2|13664.2|13665.9|13653.9|13678.3|13666.3|13663.4|13651.4|95
1639408800000|2021-12-13 15:20:00|13666.9|13654.9|13666.6|13654.6|13671.9|13659.9|13665.7|13653.7|26
1639409100000|2021-12-13 15:25:00|13665.7|13653.7|13717.8|13705.8|13718.4|13705.8|13665.7|13653.7|63
1639409400000|2021-12-13 15:30:00|13718.8|13706.8|13770.2|13750.2|13790.8|13778.8|13718.8|13706.8|53
1639409700000|2021-12-13 15:35:00|13769.3|13749.3|13785.8|13765.8|13785.8|13765.8|13767.8|13749.3|3
1639410000000|2021-12-13 15:40:00|13785.5|13765.5|13780.4|13760.4|13785.8|13766.9|13761.7|13746.3|19
1639410300000|2021-12-13 15:45:00|13776.1|13764.1|13779.2|13759.2|13781.4|13766.2|13768.2|13744.8|1
1639410600000|2021-12-13 15:50:00|13778.9|13758.9|13774.2|13754.2|13793.8|13773.8|13767.1|13752.7|5
1639410900000|2021-12-13 15:55:00|13773.9|13753.9|13785|13773|13785|13773|13764.3|13750.8|27
1639411200000|2021-12-13 16:00:00|13786.2|13774.2|13833.9|13821.9|13862.3|13842.3|13786.2|13772.7|205
1639411500000|2021-12-13 16:05:00|13837.3|13825.3|13842.9|13830.9|13852.5|13839.6|13827.9|13815.9|66
1639411800000|2021-12-13 16:10:00|13844.7|13832.7|13832.8|13820.8|13848.4|13836.4|13831.2|13815.6|70
1639412100000|2021-12-13 16:15:00|13834.1|13822.1|13842.9|13830.9|13851.5|13835.8|13822.8|13810.8|3
1639412400000|2021-12-13 16:20:00|13852.2|13840.2|13888.8|13876.8|13892.2|13880.2|13852.2|13840.2|177
1639412700000|2021-12-13 16:25:00|13890.1|13878.1|13881.9|13869.9|13892.9|13880.9|13873.8|13858.1|64
1639413000000|2021-12-13 16:30:00|13883.2|13871.2|13861.6|13849.6|13893.4|13881.4|13861.6|13849|31
1639413300000|2021-12-13 16:35:00|13862.8|13850.8|13847.9|13827.9|13869|13851.8|13843|13827.6|65
1639413600000|2021-12-13 16:40:00|13844.3|13832.3|13836.5|13816.5|13850.8|13838.8|13829.1|13813.7|8
1639413900000|2021-12-13 16:45:00|13839.3|13819.3|13837.5|13825.5|13839.3|13825.5|13831.9|13815.2|2
1639414200000|2021-12-13 16:50:00|13835.7|13823.7|13808.3|13796.3|13836.6|13824.6|13808.3|13792.6|10
1639414500000|2021-12-13 16:55:00|13809.5|13797.5|13800.5|13788.5|13812|13799.7|13800.5|13788.5|23
1639414800000|2021-12-13 17:00:00|13801.7|13789.7|13812.6|13800.6|13822.5|13810|13801.7|13789.2|37
1639415100000|2021-12-13 17:05:00|13813.5|13801.5|13834.4|13822.4|13834.4|13822.4|13813.5|13801.5|14
1639415400000|2021-12-13 17:10:00|13835.6|13823.6|13837.6|13825.6|13837.6|13825.6|13824.4|13808.7|23
1639415700000|2021-12-13 17:15:00|13838.5|13826.5|13842.3|13822.3|13848.6|13832.2|13837.3|13818.8|13
1639416000000|2021-12-13 17:20:00|13842.6|13822.6|13847|13827|13853.6|13834.8|13839.9|13822.3|6
1639416300000|2021-12-13 17:25:00|13846.1|13826.1|13835.2|13823.2|13847.9|13832.3|13833|13821|6
1639416600000|2021-12-13 17:30:00|13834.2|13822.2|13836.1|13816.1|13838.6|13823.2|13825.2|13811.7|8
1639416900000|2021-12-13 17:35:00|13835.8|13815.8|13834.5|13814.5|13837|13822.3|13831.8|13813.6|1
1639417200000|2021-12-13 17:40:00|13829.6|13817.6|13837.4|13825.4|13842.6|13826.6|13825.2|13810.1|4
1639417500000|2021-12-13 17:45:00|13837|13825|13834.9|13822.9|13837.4|13825.4|13834.9|13822.9|0
1639417800000|2021-12-13 17:50:00|13833.9|13821.9|13833.6|13821.6|13837.1|13825.1|13829.9|13817.9|5
1639418100000|2021-12-13 17:55:00|13832.4|13820.4|13847.1|13835.1|13847.7|13835.7|13832.4|13820.4|1
1639418400000|2021-12-13 18:00:00|13846.1|13834.1|13856.2|13844.2|13859.2|13845.7|13846.1|13834.1|26
1639418700000|2021-12-13 18:05:00|13855|13843|13855.6|13825.6|13864.3|13844.9|13850.6|13824.6|17
1639419000000|2021-12-13 18:10:00|13853.7|13823.7|13840|13820|13856.8|13833.1|13835.6|13817.8|5
1639419300000|2021-12-13 18:15:00|13840.9|13820.9|13844|13832|13846.8|13834.8|13835.6|13820|0
1639419600000|2021-12-13 18:20:00|13846.2|13834.2|13851.5|13831.5|13855.2|13836.4|13845.3|13831.5|4
1639419900000|2021-12-13 18:25:00|13852.4|13832.4|13846.6|13834.6|13853.4|13834.6|13846.6|13828.7|0
1639420200000|2021-12-13 18:30:00|13847.6|13835.6|13869.4|13839.4|13869.4|13846.1|13842.2|13821.5|19
1639420500000|2021-12-13 18:35:00|13863.4|13843.4|13853.2|13841.2|13863.4|13843.4|13847.8|13829.3|5
1639420800000|2021-12-13 18:40:00|13851|13839|13855.6|13843.6|13869.9|13854.3|13851|13839|3
1639421100000|2021-12-13 18:45:00|13856.6|13844.6|13863.7|13843.7|13867.4|13849.9|13856.3|13840|2
1639421400000|2021-12-13 18:50:00|13864|13844|13872.5|13852.5|13872.5|13852.5|13862.5|13842.5|0
1639421700000|2021-12-13 18:55:00|13870|13850|13839.6|13827.6|13872.5|13854.3|13839.6|13825.9|110
1639422000000|2021-12-13 19:00:00|13839.3|13827.3|13831.5|13811.5|13841.8|13829.8|13822.8|13806.2|65
1639492200000|2021-12-14 14:30:00|13813.3|13801.3|13827.7|13815.7|13840.1|13825.4|13812.4|13795.7|78
1639492500000|2021-12-14 14:35:00|13826.8|13814.8|13829|13817|13836.8|13824.8|13823|13811|9
1639492800000|2021-12-14 14:40:00|13829.9|13817.9|13838.3|13818.3|13838.3|13823.2|13819.2|13804.2|7
1639493100000|2021-12-14 14:45:00|13836.4|13816.4|13838.7|13826.7|13838.9|13826.7|13819.2|13807.2|45
1639493400000|2021-12-14 14:50:00|13840.2|13828.2|13856.1|13836.1|13859.5|13844.2|13840.2|13828.2|19
1639493700000|2021-12-14 14:55:00|13854.9|13834.9|13852.7|13832.7|13856.1|13839.8|13831.7|13819.7|15
1639494000000|2021-12-14 15:00:00|13848.4|13836.4|13856.8|13844.8|13859|13847|13836.5|13824.5|4
1639494300000|2021-12-14 15:05:00|13859.6|13847.6|13868.3|13856.3|13870.1|13858.1|13854|13841.7|69
1639494600000|2021-12-14 15:10:00|13866.1|13854.1|13858.2|13846.2|13868.9|13856.9|13853.5|13840.9|45
1639494900000|2021-12-14 15:15:00|13858.8|13846.8|13855.4|13843.4|13862.6|13850.6|13855.4|13841|23
1639495200000|2021-12-14 15:20:00|13857.6|13845.6|13840.7|13828.7|13857.6|13845.6|13837.9|13825.9|35
1639495500000|2021-12-14 15:25:00|13842|13830|13841.4|13829.4|13843.6|13831.6|13834.8|13822.8|24
1639495800000|2021-12-14 15:30:00|13837.6|13825.6|13840.5|13828.5|13845.5|13833.5|13837.6|13825.6|48
1639496100000|2021-12-14 15:35:00|13838.6|13826.6|13829.5|13817.5|13838.6|13826.6|13826.3|13814.3|9
1639496400000|2021-12-14 15:40:00|13827.6|13815.6|13827.6|13815.6|13830.4|13818.4|13827.3|13815.3|0
1639496700000|2021-12-14 15:45:00|13827.3|13815.3|13841.7|13829.7|13841.7|13829.7|13827.3|13815.3|15
1639497000000|2021-12-14 15:50:00|13843|13831|13847.4|13835.4|13854.6|13842.6|13843|13827.6|18
1639497300000|2021-12-14 15:55:00|13846.5|13834.5|13828.9|13816.9|13848.3|13834.5|13828.9|13815.4|9
1639497600000|2021-12-14 16:00:00|13826.8|13814.8|13829.3|13817.3|13834.3|13822.3|13824.6|13812.6|0
1639497900000|2021-12-14 16:05:00|13830.5|13818.5|13830.1|13810.1|13833.3|13821.3|13825.8|13810.1|16
1639498200000|2021-12-14 16:10:00|13829.2|13809.2|13812.3|13800.3|13829.2|13811.9|13810.4|13798.4|5
1639498500000|2021-12-14 16:15:00|13813.3|13801.3|13810.4|13798.4|13813.3|13801.3|13806.3|13794.3|1
1639498800000|2021-12-14 16:20:00|13809.5|13797.5|13813.3|13801.3|13814.2|13802.2|13808.2|13796.2|0
1639499100000|2021-12-14 16:25:00|13814.2|13802.2|13815.2|13803.2|13818|13806|13814.2|13802.2|4
1639499400000|2021-12-14 16:30:00|13814.2|13802.2|13812|13800|13814.2|13802.2|13808.3|13796.3|2
1639499700000|2021-12-14 16:35:00|13813.9|13801.9|13813.9|13801.9|13817.7|13805.7|13813.9|13801.9|3
1639500000000|2021-12-14 16:40:00|13812.1|13800.1|13817.4|13805.4|13819.3|13807.3|13808.3|13796.3|21
1639500300000|2021-12-14 16:45:00|13818.4|13806.4|13807.7|13795.7|13819.3|13807.3|13807.7|13795.7|5
1639500600000|2021-12-14 16:50:00|13808.9|13796.9|13813.7|13801.7|13813.7|13801.7|13805.5|13793.5|2
1639500900000|2021-12-14 16:55:00|13815.6|13803.6|13809|13797|13817.5|13805.5|13807.1|13795.1|25
1639501200000|2021-12-14 17:00:00|13810.8|13798.8|13813|13793|13813.3|13798.8|13802.1|13790.1|14
1639501500000|2021-12-14 17:05:00|13809.3|13797.3|13808.7|13796.7|13817.7|13801.7|13806.8|13792|0
1639501800000|2021-12-14 17:10:00|13806.8|13794.8|13820.5|13808.5|13822.4|13810.4|13806.8|13794.8|32
1639502100000|2021-12-14 17:15:00|13819.6|13807.6|13820.8|13808.8|13823.6|13808.8|13815.9|13799.2|4
1639502400000|2021-12-14 17:20:00|13822.7|13810.7|13819.6|13807.6|13827.7|13812|13819.3|13804.9|13
1639502700000|2021-12-14 17:25:00|13819|13807|13822.8|13810.8|13822.8|13810.8|13819|13807|3
1639503000000|2021-12-14 17:30:00|13823.8|13811.8|13823.1|13811.1|13824.7|13812.7|13821.2|13809.2|2
1639503300000|2021-12-14 17:35:00|13824.1|13812.1|13820.9|13808.9|13824.1|13812.1|13820.9|13808.9|0
1639503600000|2021-12-14 17:40:00|13820|13808|13820.9|13808.9|13826.9|13814.9|13820|13808|1
1639503900000|2021-12-14 17:45:00|13821.9|13809.9|13817.5|13805.5|13821.9|13809.9|13815.3|13803.3|5
1639504200000|2021-12-14 17:50:00|13815.3|13803.3|13817.5|13805.5|13817.5|13805.5|13815.3|13803.3|1
1639504500000|2021-12-14 17:55:00|13820.8|13808.8|13811.2|13799.2|13822.4|13808.8|13809.6|13797.6|22
1639504800000|2021-12-14 18:00:00|13812.1|13800.1|13813.7|13801.7|13821.4|13805.1|13811.2|13799.2|34
1639505100000|2021-12-14 18:05:00|13815.6|13803.6|13818.1|13806.1|13824.3|13807|13815.6|13802.4|0
1639505400000|2021-12-14 18:10:00|13817.8|13805.8|13816.8|13804.8|13824.3|13809.5|13816.8|13801.5|36
1639505700000|2021-12-14 18:15:00|13819.3|13807.3|13814.3|13802.3|13821.5|13809.5|13814|13802|18
1639506000000|2021-12-14 18:20:00|13814|13802|13814.3|13794.3|13814.3|13802|13809.6|13794.3|10
1639506300000|2021-12-14 18:25:00|13808.1|13796.1|13787.7|13775.7|13814.3|13797.4|13785.9|13773.9|42
1639506600000|2021-12-14 18:30:00|13786.8|13774.8|13788.4|13776.4|13788.4|13776.4|13782.4|13770.4|28
1639506900000|2021-12-14 18:35:00|13787.8|13775.8|13793.4|13773.4|13793.7|13778.3|13787.5|13772.7|21
1639507200000|2021-12-14 18:40:00|13793.1|13773.1|13790|13778|13796.2|13779.9|13786.9|13771.2|5
1639507500000|2021-12-14 18:45:00|13789|13777|13804.1|13784.1|13805.4|13785.9|13787.8|13775.2|6
1639507800000|2021-12-14 18:50:00|13805.1|13785.1|13802.9|13782.9|13807.6|13789.7|13798.9|13782.9|0
1639508100000|2021-12-14 18:55:00|13798|13786|13802.4|13790.4|13803.3|13791.3|13788.2|13776.2|10
1639508400000|2021-12-14 19:00:00|13804.6|13792.6|13807.3|13787.3|13808.9|13792.8|13797.3|13780.4|76
1639508700000|2021-12-14 19:05:00|13808.2|13788.2|13808.2|13788.2|13808.2|13788.2|13808.2|13788.2|0
1639578600000|2021-12-15 14:30:00|13800.5|13788.5|13756.5|13744.5|13800.5|13788.5|13756.2|13744.2|91
1639578900000|2021-12-15 14:35:00|13756.2|13744.2|13736.5|13724.5|13756.2|13744.2|13729.9|13717.9|69
1639579200000|2021-12-15 14:40:00|13735.5|13723.5|13725.4|13713.4|13738.2|13725.9|13718.2|13705.7|63
1639579500000|2021-12-15 14:45:00|13722.9|13710.9|13716.4|13696.4|13723.2|13711.2|13705.4|13691.3|62
1639579800000|2021-12-15 14:50:00|13719.3|13699.3|13701.9|13689.9|13719.3|13702.6|13699.7|13687.7|100
1639580100000|2021-12-15 14:55:00|13700.9|13688.9|13716.5|13704.5|13721.6|13709.6|13699.7|13687.7|87
1639580400000|2021-12-15 15:00:00|13717.5|13705.5|13709.5|13697.5|13717.5|13705.5|13709.5|13697.5|175
1639580700000|2021-12-15 15:05:00|13709.7|13697.7|13721.4|13709.4|13726.4|13714.4|13709.7|13697.7|141
1639581000000|2021-12-15 15:10:00|13723.6|13711.6|13725.5|13713.5|13727.8|13715.8|13721.4|13709.4|21
1639581300000|2021-12-15 15:15:00|13726.5|13714.5|13700.6|13688.6|13726.5|13714.5|13699.6|13687.6|22
1639581600000|2021-12-15 15:20:00|13698.3|13686.3|13700.6|13688.6|13706.5|13694.5|13698.3|13686.3|1
1639581900000|2021-12-15 15:25:00|13698.3|13686.3|13718.7|13698.7|13732.7|13716.2|13698.1|13686.1|16
1639582200000|2021-12-15 15:30:00|13714.4|13702.4|13698.4|13686.4|13721.2|13703.4|13696.8|13684.8|14
1639582500000|2021-12-15 15:35:00|13699.6|13687.6|13685.5|13673.5|13700.9|13688.9|13684.5|13672.5|32
1639582800000|2021-12-15 15:40:00|13686.4|13674.4|13691.7|13679.7|13701.7|13684.7|13684.5|13672.5|33
1639583100000|2021-12-15 15:45:00|13689.5|13677.5|13689.2|13677.2|13705.5|13693.5|13687|13675|68
1639583400000|2021-12-15 15:50:00|13688.9|13676.9|13689.2|13677.2|13694.2|13682.2|13688.9|13676.9|1
1639583700000|2021-12-15 15:55:00|13688.3|13676.3|13696.7|13684.7|13701.7|13689.7|13687|13675|0
1639584000000|2021-12-15 16:00:00|13696.5|13684.5|13686.7|13674.7|13698|13686|13684.5|13672.5|29
1639584300000|2021-12-15 16:05:00|13685.8|13673.8|13693.4|13681.4|13693.4|13681.4|13684.5|13672.5|30
1639584600000|2021-12-15 16:10:00|13696.6|13684.6|13689.9|13677.9|13696.6|13684.6|13686.5|13674.5|11
1639584900000|2021-12-15 16:15:00|13690.9|13678.9|13682.3|13670.3|13690.9|13678.9|13680.1|13668.1|103
1639585200000|2021-12-15 16:20:00|13682.6|13670.6|13684.8|13672.8|13687.3|13675.3|13682.3|13670.3|12
1639585500000|2021-12-15 16:25:00|13685.8|13673.8|13682.6|13670.6|13687|13675|13680.1|13668.1|63
1639585800000|2021-12-15 16:30:00|13682.3|13670.3|13682.1|13670.1|13682.6|13670.6|13678.2|13666.2|49
1639586100000|2021-12-15 16:35:00|13681.1|13669.1|13680.4|13668.4|13682.6|13670.6|13678.2|13666.2|45
1639586400000|2021-12-15 16:40:00|13682.3|13670.3|13685.3|13673.3|13695.1|13683.1|13680.1|13668.1|55
1639586700000|2021-12-15 16:45:00|13685|13673|13684.6|13672.6|13685.5|13673.5|13682.1|13670.1|21
1639587000000|2021-12-15 16:50:00|13684.3|13672.3|13677.1|13665.1|13685.8|13673.8|13677.1|13665.1|75
1639587300000|2021-12-15 16:55:00|13679|13667|13681.6|13661.6|13681.6|13667|13672.7|13660.4|51
1639587600000|2021-12-15 17:00:00|13682.6|13662.6|13681|13669|13682.9|13670.9|13677|13662.6|48
1639587900000|2021-12-15 17:05:00|13680|13668|13678.8|13666.8|13683.2|13671.2|13676.9|13664.9|102
1639588200000|2021-12-15 17:10:00|13679.1|13667.1|13679.4|13667.4|13684.1|13672.1|13679.1|13667.1|2
1639588500000|2021-12-15 17:15:00|13681.3|13669.3|13669.1|13657.1|13683.4|13669.9|13667.7|13652|105
1639588800000|2021-12-15 17:20:00|13669.4|13657.4|13678.6|13666.6|13678.6|13666.6|13669.1|13657.1|17
1639589100000|2021-12-15 17:25:00|13677.6|13665.6|13672.8|13660.8|13683.4|13668.3|13672.8|13658.7|51
1639589400000|2021-12-15 17:30:00|13674.7|13662.7|13673.8|13661.8|13681.5|13664|13667.7|13655|67
1639589700000|2021-12-15 17:35:00|13671.9|13659.9|13675.8|13663.8|13679.9|13667.9|13671.6|13659.6|1
1639590000000|2021-12-15 17:40:00|13674.8|13662.8|13673.8|13661.8|13676|13664|13671.6|13659.6|2
1639590300000|2021-12-15 17:45:00|13672.9|13660.9|13670.7|13658.7|13673.8|13661.8|13666.1|13654.1|15
1639590600000|2021-12-15 17:50:00|13671.7|13659.7|13667.8|13655.8|13671.9|13659.9|13666.3|13654.3|26
1639590900000|2021-12-15 17:55:00|13666.8|13654.8|13667.4|13647.4|13675.3|13661.9|13661.7|13642.4|70
1639591200000|2021-12-15 18:00:00|13666.5|13646.5|13666.2|13646.2|13668.4|13649.6|13661.6|13645.9|0
1639591500000|2021-12-15 18:05:00|13668.4|13648.4|13665.2|13653.2|13668.4|13655.7|13663.3|13647.2|33
1639591800000|2021-12-15 18:10:00|13666.2|13654.2|13667.4|13655.4|13671.1|13655.4|13662.7|13649.2|6
1639592100000|2021-12-15 18:15:00|13671.8|13659.8|13674.6|13654.6|13676.2|13664.2|13669.6|13651.1|4
1639592400000|2021-12-15 18:20:00|13674.3|13654.3|13666.3|13654.3|13674.3|13654.9|13666.3|13652.1|4
1639592700000|2021-12-15 18:25:00|13666|13654|13666.3|13654.3|13667.3|13655.3|13663.2|13651.2|20
1639593000000|2021-12-15 18:30:00|13666|13654|13664.9|13652.9|13670.8|13655.1|13659.8|13645|32
1639593300000|2021-12-15 18:35:00|13662.9|13650.9|13651.9|13639.9|13663.9|13651.9|13651.9|13632.6|45
1639593600000|2021-12-15 18:40:00|13651|13639|13644.5|13632.5|13652.6|13640.6|13641.7|13628.8|224
1639593900000|2021-12-15 18:45:00|13645.5|13633.5|13643.1|13631.1|13647.3|13633.5|13640|13626.7|144
1639594200000|2021-12-15 18:50:00|13642.1|13630.1|13645.1|13633.1|13649.4|13637|13640.9|13625.5|35
1639594500000|2021-12-15 18:55:00|13644.1|13632.1|13625.4|13613.4|13644.1|13632.1|13625.4|13613.4|208
1639594800000|2021-12-15 19:00:00|13627.3|13615.3|13627.7|13615.7|13639.8|13622.9|13625.4|13612.9|162
1639665000000|2021-12-16 14:30:00|13634.1|13622.1|13647.2|13635.2|13658.2|13641.1|13627.7|13612.4|90
1639665300000|2021-12-16 14:35:00|13645.2|13633.2|13665|13653|13669.3|13653|13635.7|13621.4|92
1639665600000|2021-12-16 14:40:00|13669.3|13649.3|13671|13651|13673.5|13654.4|13657.8|13641.3|9
1639665900000|2021-12-16 14:45:00|13673|13653|13640.6|13628.6|13673|13653|13640.6|13619.1|18
1639666200000|2021-12-16 14:50:00|13641.6|13629.6|13633|13621|13649.9|13629.6|13632.2|13617.6|59
1639666500000|2021-12-16 14:55:00|13632.8|13620.8|13636.9|13624.9|13650.7|13629|13631.3|13617|21
1639666800000|2021-12-16 15:00:00|13642|13622|13637.4|13625.4|13642.2|13626.2|13636.7|13619.7|4
1639667100000|2021-12-16 15:05:00|13637.2|13625.2|13638|13618|13646.4|13629.4|13631|13615.8|3
1639667400000|2021-12-16 15:10:00|13636.1|13616.1|13634.4|13614.4|13638.6|13618.9|13622.3|13606.6|47
1639667700000|2021-12-16 15:15:00|13633.4|13613.4|13631|13619|13633.4|13620.9|13626.9|13610.6|2
1639668000000|2021-12-16 15:20:00|13636.3|13616.3|13645.3|13625.3|13651.2|13628.7|13633.6|13613.1|4
1639668300000|2021-12-16 15:25:00|13644.8|13624.8|13631.8|13619.8|13646.7|13626.7|13627.6|13615.6|6
1639668600000|2021-12-16 15:30:00|13634.1|13622.1|13632.8|13620.8|13646.7|13626.7|13632.8|13620.8|10
1639668900000|2021-12-16 15:35:00|13631.6|13619.6|13625.1|13613.1|13634.8|13619.6|13621.8|13609.8|15
1639669200000|2021-12-16 15:40:00|13623.8|13611.8|13638.2|13618.2|13638.9|13618.9|13621.6|13609.6|10
1639669500000|2021-12-16 15:45:00|13637.9|13617.9|13619.1|13607.1|13637.9|13618|13619.1|13607.1|0
1639669800000|2021-12-16 15:50:00|13618.8|13606.8|13588.4|13568.4|13618.8|13606.8|13577.4|13565.4|78
1639670100000|2021-12-16 15:55:00|13587.4|13567.4|13566.9|13554.9|13587.4|13571.3|13566|13554|30
1639670400000|2021-12-16 16:00:00|13568.1|13556.1|13570|13558|13574|13562|13562.9|13550.9|10
1639670700000|2021-12-16 16:05:00|13573|13561|13587.9|13567.9|13587.9|13571.3|13573|13561|14
1639671000000|2021-12-16 16:10:00|13589.8|13569.8|13585.4|13565.4|13589.8|13576.3|13578.1|13563.4|15
1639671300000|2021-12-16 16:15:00|13585.9|13565.9|13587.9|13567.9|13588.9|13568.9|13585.4|13565.4|0
1639671600000|2021-12-16 16:20:00|13586.6|13566.6|13579.1|13567.1|13589.9|13574.1|13579.1|13563.4|2
1639671900000|2021-12-16 16:25:00|13576.9|13564.9|13585.4|13565.4|13587.9|13570.4|13576.9|13563.4|7
1639672200000|2021-12-16 16:30:00|13585.7|13565.7|13580.9|13568.9|13587.9|13568.9|13579.9|13565.4|0
1639672500000|2021-12-16 16:35:00|13577.9|13565.9|13586.1|13574.1|13589.9|13576.4|13576.9|13563.4|5
1639672800000|2021-12-16 16:40:00|13588.4|13576.4|13601.1|13581.1|13608.3|13586.1|13588.4|13574.3|3
1639673100000|2021-12-16 16:45:00|13606.3|13576.3|13596.6|13576.6|13606.3|13583.8|13596.6|13576.3|0
1639673400000|2021-12-16 16:50:00|13594.1|13574.1|13602.1|13582.1|13605.3|13592.6|13594.1|13574.1|1
1639673700000|2021-12-16 16:55:00|13603|13583|13613.5|13601.5|13613.5|13601.5|13603|13583|7
1639674000000|2021-12-16 17:00:00|13615.5|13603.5|13664.2|13644.2|13664.2|13651.4|13615.5|13603.5|34
1639674300000|2021-12-16 17:05:00|13661.9|13641.9|13665.2|13635.2|13669.2|13655.4|13657.4|13635.2|15
1639674600000|2021-12-16 17:10:00|13659|13639|13660.7|13640.7|13662.9|13642.9|13651|13626.5|1
1639674900000|2021-12-16 17:15:00|13656.2|13636.2|13644.5|13632.5|13660|13638.5|13643.6|13628.8|0
1639675200000|2021-12-16 17:20:00|13643.6|13631.6|13651.2|13631.2|13657.7|13642|13642.2|13624.8|1
1639675500000|2021-12-16 17:25:00|13653.5|13633.5|13653.5|13633.5|13655.7|13635.7|13651.3|13631.3|0
1639675800000|2021-12-16 17:30:00|13652.5|13632.5|13644.8|13624.8|13652.5|13632.5|13643.8|13623.8|0
1639676100000|2021-12-16 17:35:00|13647.1|13627.1|13636.4|13624.4|13648.3|13628.3|13636.4|13622.6|0
1639676400000|2021-12-16 17:40:00|13642.6|13622.6|13634.1|13622.1|13642.6|13625.3|13634.1|13621.6|0
1639676700000|2021-12-16 17:45:00|13638.6|13618.6|13629.2|13617.2|13638.7|13623.2|13627.9|13615.9|13
1639677000000|2021-12-16 17:50:00|13630.2|13618.2|13628.7|13616.7|13638.7|13621.4|13624.2|13612.2|16
1639677300000|2021-12-16 17:55:00|13626.4|13614.4|13620.9|13600.9|13630.9|13614.9|13618|13600.9|8
1639677600000|2021-12-16 18:00:00|13617.2|13605.2|13620.9|13600.9|13622.2|13605.2|13610.2|13598.2|0
1639677900000|2021-12-16 18:05:00|13623.2|13603.2|13653.6|13623.6|13654.6|13631.8|13623.2|13603.2|0
1639678200000|2021-12-16 18:10:00|13654.6|13624.6|13661.3|13641.3|13661.3|13649|13650.9|13624.6|3
1639678500000|2021-12-16 18:15:00|13659.3|13639.3|13685.6|13673.6|13691|13679|13655.6|13639.3|10
1639678800000|2021-12-16 18:20:00|13686.6|13674.6|13686.8|13674.8|13698.9|13682.9|13681.6|13664.4|10
1639679100000|2021-12-16 18:25:00|13684.9|13672.9|13688.4|13668.4|13689.2|13675.1|13679.7|13657.4|28
1639679400000|2021-12-16 18:30:00|13689.7|13669.7|13695.3|13683.3|13696.6|13684.6|13687.9|13668.2|0
1639679700000|2021-12-16 18:35:00|13694.4|13682.4|13696.6|13676.6|13701.1|13687.4|13692.1|13673.2|5
1639680000000|2021-12-16 18:40:00|13694.9|13682.9|13698.2|13678.2|13699.2|13685.9|13690.4|13675.7|9
1639680300000|2021-12-16 18:45:00|13692.9|13680.9|13699.6|13687.6|13706.1|13694.1|13692.9|13678.2|1
1639680600000|2021-12-16 18:50:00|13703.9|13683.9|13680.4|13668.4|13705.9|13692.4|13679.9|13664.2|10
1639680900000|2021-12-16 18:55:00|13679.9|13667.9|13672.6|13660.6|13686.7|13668.4|13669.9|13654.2|22
1639681200000|2021-12-16 19:00:00|13671.6|13659.6|13675.1|13645.1|13680.6|13662.5|13666.6|13645.1|25
1639681500000|2021-12-16 19:05:00|13672.2|13642.2|13672.2|13642.2|13672.2|13642.2|13672.2|13642.2|0
1639751400000|2021-12-17 14:30:00|13662|13650|13646.3|13626.3|13693.1|13675.8|13638.8|13625.3|53
1639751700000|2021-12-17 14:35:00|13641|13629|13647.3|13627.3|13654.1|13637.6|13633.8|13621.8|7
1639752000000|2021-12-17 14:40:00|13641.1|13629.1|13621.2|13609.2|13651.8|13634.6|13621.2|13609.2|28
1639752300000|2021-12-17 14:45:00|13622.3|13610.3|13601.5|13589.5|13622.3|13610.3|13595.2|13583.2|30
1639752600000|2021-12-17 14:50:00|13605.5|13593.5|13591.7|13579.7|13605.8|13593.8|13588.7|13575.7|22
1639752900000|2021-12-17 14:55:00|13592|13580|13600.7|13580.7|13610.3|13590.5|13587.7|13575.7|9
1639753200000|2021-12-17 15:00:00|13594.5|13582.5|13591|13579|13602.7|13586.5|13589.2|13575.7|31
1639753500000|2021-12-17 15:05:00|13589.7|13577.7|13584.7|13572.7|13593.8|13581.8|13584|13572|5
1639753800000|2021-12-17 15:10:00|13585|13573|13588|13576|13594.3|13582.3|13585|13573|56
1639754100000|2021-12-17 15:15:00|13589|13577|13588.2|13576.2|13600.8|13583.3|13588|13576|0
1639754400000|2021-12-17 15:20:00|13590.2|13578.2|13584|13572|13590.7|13578.7|13583.7|13571.7|5
1639754700000|2021-12-17 15:25:00|13585|13573|13589|13577|13590.7|13578.7|13584|13572|10
1639755000000|2021-12-17 15:30:00|13591|13579|13601.7|13589.7|13606.8|13589.7|13587|13575|15
1639755300000|2021-12-17 15:35:00|13603.7|13591.7|13616|13596|13625.5|13606.5|13603.7|13587|14
1639755600000|2021-12-17 15:40:00|13621.3|13591.3|13610.5|13590.5|13623.3|13597.8|13606|13589.3|10
1639755900000|2021-12-17 15:45:00|13606|13594|13591.8|13579.8|13607|13595|13591.8|13579.8|50
1639756200000|2021-12-17 15:50:00|13594.1|13582.1|13606.8|13586.8|13607.1|13590.6|13591.8|13579.8|0
1639756500000|2021-12-17 15:55:00|13604.8|13584.8|13593.3|13581.3|13604.8|13586.6|13591.3|13579.3|3
1639756800000|2021-12-17 16:00:00|13592.3|13580.3|13595.6|13583.6|13596.8|13584.8|13591.3|13579.3|21
1639757100000|2021-12-17 16:05:00|13596.6|13584.6|13617.2|13597.2|13617.2|13601.9|13596.3|13584.3|10
1639757400000|2021-12-17 16:10:00|13616.2|13596.2|13590.8|13578.8|13616.2|13596.2|13590.6|13578.1|11
1639757700000|2021-12-17 16:15:00|13589.8|13577.8|13599.6|13587.6|13601.1|13589.1|13588.6|13576.6|14
1639758000000|2021-12-17 16:20:00|13598.6|13586.6|13594.6|13582.6|13603.1|13588.6|13594.6|13582.6|6
1639758300000|2021-12-17 16:25:00|13596.6|13584.6|13611.4|13591.4|13611.4|13591.4|13594.6|13582.6|2
1639758600000|2021-12-17 16:30:00|13611.7|13591.7|13610.6|13598.6|13616.8|13601.1|13610.3|13590.4|10
1639758900000|2021-12-17 16:35:00|13608.3|13596.3|13597.8|13585.8|13608.3|13596.3|13597.8|13585.8|11
1639759200000|2021-12-17 16:40:00|13597.6|13585.6|13601.3|13589.3|13608.6|13596.6|13597.6|13585.6|12
1639759500000|2021-12-17 16:45:00|13602.3|13590.3|13600.3|13580.3|13607.6|13590.8|13597.8|13575.6|10
1639759800000|2021-12-17 16:50:00|13602.4|13582.4|13597.6|13585.6|13604.6|13587.6|13596.8|13580.1|1
1639760100000|2021-12-17 16:55:00|13598.8|13586.8|13598.3|13586.3|13600.8|13588.8|13595.8|13583.8|25
1639760400000|2021-12-17 17:00:00|13595.8|13583.8|13594.3|13574.3|13598.3|13586.3|13590.8|13574.3|12
1639760700000|2021-12-17 17:05:00|13593.1|13573.1|13590.8|13570.8|13598.1|13582.1|13589.8|13569.8|2
1639761000000|2021-12-17 17:10:00|13590.6|13570.6|13592.4|13580.4|13595.9|13580.4|13589.6|13569.6|0
1639761300000|2021-12-17 17:15:00|13590.3|13578.3|13602.9|13582.9|13612.4|13592.4|13588.6|13574.8|2
1639761600000|2021-12-17 17:20:00|13603.9|13583.9|13600.1|13588.1|13606.4|13589.6|13597.8|13581.4|8
1639761900000|2021-12-17 17:25:00|13599.1|13587.1|13608.6|13588.6|13608.6|13588.6|13595.6|13583.6|0
1639762200000|2021-12-17 17:30:00|13607.6|13587.6|13618.1|13588.1|13618.1|13595.2|13601.1|13585.4|0
1639762500000|2021-12-17 17:35:00|13619.2|13589.2|13612.7|13592.7|13620.2|13594.9|13606.2|13589.2|0
1639762800000|2021-12-17 17:40:00|13611.7|13591.7|13607.9|13587.9|13612.9|13597.2|13604.6|13587.7|1
1639763100000|2021-12-17 17:45:00|13610.2|13590.2|13608.9|13588.9|13610.2|13590.2|13603.6|13583.6|0
1639763400000|2021-12-17 17:50:00|13607.9|13587.9|13603.9|13591.9|13612.4|13596.7|13603.9|13587.7|2
1639763700000|2021-12-17 17:55:00|13603.7|13591.7|13602.5|13590.5|13604.5|13592.5|13600.7|13588.7|5
1639764000000|2021-12-17 18:00:00|13601.5|13589.5|13605|13593|13605|13593|13600.2|13588.2|3
1639764300000|2021-12-17 18:05:00|13603|13591|13600.5|13588.5|13603|13591|13600.2|13588.2|1
1639764600000|2021-12-17 18:10:00|13600.2|13588.2|13602.5|13590.5|13604.8|13592.8|13600|13588|0
1639764900000|2021-12-17 18:15:00|13602.3|13590.3|13608.6|13596.6|13609.6|13597.6|13602|13590|4
1639765200000|2021-12-17 18:20:00|13607.5|13595.5|13607.8|13595.8|13611.1|13599.1|13606.5|13594.5|1
1639765500000|2021-12-17 18:25:00|13606.8|13594.8|13610.8|13598.8|13610.8|13598.8|13604|13592|17
1639765800000|2021-12-17 18:30:00|13610.6|13598.6|13612.4|13600.4|13615.1|13603.1|13607.4|13595.4|17
1639766100000|2021-12-17 18:35:00|13612.6|13600.6|13607.4|13595.4|13614.6|13602.6|13607.4|13595.4|13
1639766400000|2021-12-17 18:40:00|13607.6|13595.6|13601.4|13589.4|13608.1|13595.6|13601.4|13588.1|34
1639766700000|2021-12-17 18:45:00|13601.7|13589.7|13606.9|13594.9|13618.5|13600|13601.4|13589.4|18
1639767000000|2021-12-17 18:50:00|13607.9|13595.9|13619.9|13599.9|13624|13604|13605.9|13590.2|11
1639767300000|2021-12-17 18:55:00|13622|13602|13614.6|13602.6|13626.6|13611.6|13614.6|13602|31
1639767600000|2021-12-17 19:00:00|13613.6|13601.6|13616.6|13604.6|13617.9|13605.9|13613.4|13601.4|33
1640010600000|2021-12-20 14:30:00|13575.1|13563.1|13569.7|13557.7|13580.5|13565.3|13553|13541|41
1640010900000|2021-12-20 14:35:00|13567.6|13555.6|13562|13550|13575.4|13563.4|13559.9|13545.2|15
1640011200000|2021-12-20 14:40:00|13559.9|13547.9|13559.9|13547.9|13564.5|13552.5|13559.9|13547.9|6
1640011500000|2021-12-20 14:45:00|13562.2|13550.2|13552.2|13540.2|13562.2|13550.2|13552.2|13540.2|19
1640011800000|2021-12-20 14:50:00|13549.9|13537.9|13550.5|13538.5|13555.9|13540.2|13538|13519.7|44
1640012100000|2021-12-20 14:55:00|13549.4|13537.4|13546.2|13534.2|13566.3|13554|13537.4|13525.4|14
1640012400000|2021-12-20 15:00:00|13544.1|13532.1|13567.3|13555.3|13576.3|13564.3|13544.1|13532.1|6
1640012700000|2021-12-20 15:05:00|13565.1|13553.1|13575.5|13563.5|13578.4|13564.9|13565.1|13550.6|25
1640013000000|2021-12-20 15:10:00|13575.7|13563.7|13578.3|13566.3|13580|13567.2|13563.7|13547.9|26
1640013300000|2021-12-20 15:15:00|13581.1|13561.1|13558.6|13546.6|13581.1|13561.7|13554.1|13538.1|14
1640013600000|2021-12-20 15:20:00|13557.5|13545.5|13580.9|13568.9|13582.3|13570.3|13554.3|13542.3|4
1640013900000|2021-12-20 15:25:00|13579.8|13567.8|13591.3|13571.3|13595.5|13583.5|13579.8|13563.6|6
1640014200000|2021-12-20 15:30:00|13590.2|13570.2|13579.7|13567.7|13590.2|13575.1|13576.5|13559.2|11
1640014500000|2021-12-20 15:35:00|13579.9|13567.9|13582.6|13562.6|13582.6|13568.9|13561.9|13549.9|10
1640014800000|2021-12-20 15:40:00|13581.5|13561.5|13553.3|13541.3|13586.8|13574.8|13553.3|13541.3|15
1640015100000|2021-12-20 15:45:00|13552.2|13540.2|13572.1|13552.1|13575.3|13560.5|13552.2|13540.2|8
1640015400000|2021-12-20 15:50:00|13571.9|13551.9|13584.9|13564.9|13588.8|13571.2|13566.5|13547.8|12
1640015700000|2021-12-20 15:55:00|13583.8|13563.8|13581.8|13569.8|13587|13571.2|13578.2|13563.8|12
1640016000000|2021-12-20 16:00:00|13580.7|13568.7|13573.4|13561.4|13580.7|13568.7|13566.8|13554.8|7
1640016300000|2021-12-20 16:05:00|13572.1|13560.1|13578.2|13566.2|13579.3|13567.3|13567|13555|15
1640016600000|2021-12-20 16:10:00|13576.1|13564.1|13602.5|13582.5|13606.9|13593.4|13575.9|13563.9|96
1640016900000|2021-12-20 16:15:00|13602.3|13582.3|13585.6|13573.6|13602.3|13582.3|13582.4|13566.6|5
1640017200000|2021-12-20 16:20:00|13589.8|13569.8|13588|13576|13592.8|13580.8|13585.3|13569.8|1
1640017500000|2021-12-20 16:25:00|13586.5|13574.5|13587.8|13575.8|13599.3|13583.5|13585.3|13573.3|0
1640017800000|2021-12-20 16:30:00|13587.6|13575.6|13588.6|13568.6|13593.4|13575.8|13585.3|13563.2|16
1640018100000|2021-12-20 16:35:00|13590.7|13570.7|13586.1|13566.1|13593|13573|13583.7|13563.7|0
1640018400000|2021-12-20 16:40:00|13585.9|13565.9|13605.6|13593.6|13610.4|13598.4|13585.9|13565.9|1
1640018700000|2021-12-20 16:45:00|13603.5|13591.5|13603.4|13583.4|13616.4|13598.6|13603.4|13582.1|4
1640019000000|2021-12-20 16:50:00|13600.2|13580.2|13590|13578|13600.2|13582.9|13582.5|13566.1|4
1640019300000|2021-12-20 16:55:00|13589.8|13577.8|13597.1|13577.1|13601.4|13587.2|13588.3|13570.5|7
1640019600000|2021-12-20 17:00:00|13595|13575|13605.2|13593.2|13606.5|13594.5|13590.6|13574.1|0
1640019900000|2021-12-20 17:05:00|13606.5|13594.5|13602.4|13590.4|13608|13594.7|13597|13583.3|10
1640020200000|2021-12-20 17:10:00|13603.4|13591.4|13614.7|13602.7|13619.3|13607.3|13603.4|13591.4|7
1640020500000|2021-12-20 17:15:00|13614.8|13602.8|13626.4|13614.4|13633.6|13621.6|13614.8|13602.8|9
1640020800000|2021-12-20 17:20:00|13625.4|13613.4|13616.5|13596.5|13631.1|13619.1|13616.5|13596.5|36
1640021100000|2021-12-20 17:25:00|13615.5|13595.5|13610.3|13598.3|13616.7|13603.9|13608.9|13590.6|2
1640021400000|2021-12-20 17:30:00|13613.2|13601.2|13612.8|13592.8|13620.4|13608.3|13612.8|13592.8|5
1640021700000|2021-12-20 17:35:00|13617|13597|13611.6|13599.6|13621.5|13605.7|13608.5|13588.5|0
1640022000000|2021-12-20 17:40:00|13610.5|13598.5|13605.9|13593.9|13612.7|13600.7|13605.9|13593.9|2
1640022300000|2021-12-20 17:45:00|13603.8|13591.8|13604.9|13592.9|13608.7|13593.3|13602.8|13584.1|8
1640022600000|2021-12-20 17:50:00|13603.8|13591.8|13600.8|13588.8|13603.8|13591.8|13600.8|13588.8|0
1640022900000|2021-12-20 17:55:00|13601.2|13589.2|13601.2|13589.2|13601.2|13589.2|13601.2|13589.2|1
1640023200000|2021-12-20 18:00:00|13603.3|13591.3|13599.1|13587.1|13605.5|13593.5|13599.1|13587.1|2
1640023500000|2021-12-20 18:05:00|13594.8|13582.8|13594.5|13582.5|13597|13585|13594.5|13582.5|1
1640023800000|2021-12-20 18:10:00|13598.7|13586.7|13597.2|13585.2|13599.3|13587.3|13596.6|13584.6|8
1640024100000|2021-12-20 18:15:00|13594.8|13582.8|13590.2|13578.2|13597.2|13585.2|13590.2|13578.2|7
1640024400000|2021-12-20 18:20:00|13592.5|13580.5|13597|13585|13597|13585|13590.2|13578.2|0
1640024700000|2021-12-20 18:25:00|13594.9|13582.9|13594.4|13574.4|13601|13583.9|13594.4|13574.4|36
1640025000000|2021-12-20 18:30:00|13595.5|13575.5|13595.1|13583.1|13600.6|13583.1|13592.2|13572.3|0
1640025300000|2021-12-20 18:35:00|13596.1|13584.1|13592.9|13580.9|13597.2|13585.2|13592.9|13580.9|15
1640025600000|2021-12-20 18:40:00|13590.8|13578.8|13588.9|13576.9|13592.1|13580.1|13588.9|13576.9|0
1640025900000|2021-12-20 18:45:00|13589.9|13577.9|13593.1|13581.1|13597.4|13585.4|13588.9|13576.9|0
1640026200000|2021-12-20 18:50:00|13592.1|13580.1|13597.4|13585.4|13597.4|13585.4|13591|13579|4
1640026500000|2021-12-20 18:55:00|13597.2|13585.2|13584.2|13572.2|13602.8|13587.4|13577.1|13562.5|61
1640026800000|2021-12-20 19:00:00|13586.6|13574.6|13589.7|13577.7|13595|13579.2|13582.4|13566.8|9
1640097000000|2021-12-21 14:30:00|13624.5|13594.5|13636.7|13616.7|13646.4|13633|13601.1|13585.4|18
1640097300000|2021-12-21 14:35:00|13640|13620|13625.5|13613.5|13640|13624.3|13625.5|13613.5|10
1640097600000|2021-12-21 14:40:00|13626.5|13614.5|13619.1|13607.1|13630.9|13618.9|13616.6|13604.6|7
1640097900000|2021-12-21 14:45:00|13617|13605|13615.9|13603.9|13619.5|13607.5|13614.6|13602.6|63
1640098200000|2021-12-21 14:50:00|13614.6|13602.6|13591.8|13579.8|13614.6|13602.6|13591.8|13579.8|22
1640098500000|2021-12-21 14:55:00|13589.6|13577.6|13587|13575|13592.9|13580.9|13587|13575|8
1640098800000|2021-12-21 15:00:00|13590.2|13578.2|13595.7|13583.7|13602|13586.2|13584.7|13572.7|11
1640099100000|2021-12-21 15:05:00|13593.5|13581.5|13588.8|13576.8|13604.2|13588|13588.7|13576.7|20
1640099400000|2021-12-21 15:10:00|13591.2|13579.2|13608|13596|13611.8|13598.3|13584|13570.5|9
1640099700000|2021-12-21 15:15:00|13611.9|13591.9|13616|13604|13620.5|13606.2|13603.2|13588.4|8
1640100000000|2021-12-21 15:20:00|13615|13603|13603|13591|13615|13603|13599.6|13587.6|6
1640100300000|2021-12-21 15:25:00|13601.8|13589.8|13598.4|13586.4|13604.4|13591|13593.2|13581.2|13
1640100600000|2021-12-21 15:30:00|13600.7|13588.7|13599.6|13587.6|13623.8|13607.2|13598.7|13586.7|21
1640100900000|2021-12-21 15:35:00|13599.5|13587.5|13608.1|13596.1|13611.4|13596.1|13588.7|13576.7|10
1640101200000|2021-12-21 15:40:00|13610.2|13598.2|13616.9|13604.9|13616.9|13604.9|13608.1|13596.1|8
1640101500000|2021-12-21 15:45:00|13614.7|13602.7|13613.8|13601.8|13619.2|13603.1|13610.6|13598.2|12
1640101800000|2021-12-21 15:50:00|13611.7|13599.7|13613.1|13601.1|13619.2|13602.9|13609.5|13597.1|8
1640102100000|2021-12-21 15:55:00|13615.1|13603.1|13615.9|13603.9|13615.9|13603.9|13608.3|13596.3|20
1640102400000|2021-12-21 16:00:00|13613.7|13601.7|13606.1|13594.1|13614.1|13602.1|13605|13593|9
1640102700000|2021-12-21 16:05:00|13608.3|13596.3|13606.1|13594.1|13608.4|13596.4|13603.8|13591.8|10
1640103000000|2021-12-21 16:10:00|13604.8|13592.8|13612.6|13600.6|13614.8|13602.8|13603.8|13591.8|5
1640103300000|2021-12-21 16:15:00|13615|13603|13614.8|13602.8|13615|13603|13611.5|13599.5|6
1640103600000|2021-12-21 16:20:00|13612.6|13600.6|13624.5|13612.5|13624.5|13612.5|13612.6|13600.6|14
1640103900000|2021-12-21 16:25:00|13626.6|13614.6|13641.8|13621.8|13648.1|13624.3|13624.5|13607.9|14
1640104200000|2021-12-21 16:30:00|13639.5|13619.5|13642.4|13630.4|13656.6|13636.6|13635.8|13619.5|13
1640104500000|2021-12-21 16:35:00|13643.5|13631.5|13676.1|13664.1|13682|13666.3|13643.5|13627.1|36
1640104800000|2021-12-21 16:40:00|13677.2|13665.2|13700.3|13688.3|13701.9|13689.5|13677.2|13665.2|28
1640105100000|2021-12-21 16:45:00|13701.5|13689.5|13732|13712|13732|13715.2|13699.2|13684.4|30
1640105400000|2021-12-21 16:50:00|13733.1|13713.1|13717.4|13705.4|13733.1|13718.8|13717.4|13701.5|20
1640105700000|2021-12-21 16:55:00|13721.5|13701.5|13729.5|13717.5|13731.5|13719.5|13717.2|13701.5|20
1640106000000|2021-12-21 17:00:00|13731.7|13719.7|13745.2|13733.2|13745.2|13733.2|13731.5|13711.5|13
1640106300000|2021-12-21 17:05:00|13745.1|13733.1|13735.4|13723.4|13746.9|13733.1|13728.9|13710.4|14
1640106600000|2021-12-21 17:10:00|13736.7|13724.7|13742.5|13730.5|13746.4|13734.4|13736.7|13723.3|23
1640106900000|2021-12-21 17:15:00|13743.8|13731.8|13747.8|13727.8|13752.1|13734.1|13742.5|13727.8|5
1640107200000|2021-12-21 17:20:00|13745.6|13725.6|13728.6|13708.6|13745.6|13725.6|13723.3|13706.4|3
1640107500000|2021-12-21 17:25:00|13729.7|13709.7|13726.3|13714.3|13736.3|13724.3|13721.5|13705.6|4
1640107800000|2021-12-21 17:30:00|13727.4|13715.4|13711|13699|13727.4|13715.4|13708.8|13696.8|24
1640108100000|2021-12-21 17:35:00|13710.8|13698.8|13701.4|13689.4|13713|13701|13696.2|13684.2|26
1640108400000|2021-12-21 17:40:00|13700.3|13688.3|13698.1|13686.1|13707.7|13690.8|13698|13685.5|24
1640108700000|2021-12-21 17:45:00|13699.4|13687.4|13702|13682|13704.6|13687.4|13691.1|13667.8|4
1640109000000|2021-12-21 17:50:00|13705.7|13675.7|13703.5|13691.5|13705.7|13691.5|13689.9|13673.3|8
1640109300000|2021-12-21 17:55:00|13701.1|13689.1|13697.7|13667.7|13704.7|13691.5|13697.7|13667.7|1
1640109600000|2021-12-21 18:00:00|13698.7|13668.7|13680.1|13660.1|13698.7|13668.7|13667.8|13652|0
1640109900000|2021-12-21 18:05:00|13679.9|13659.9|13679|13667|13689.7|13667|13672|13656.5|1
1640110200000|2021-12-21 18:10:00|13676.7|13664.7|13683|13671|13686.9|13671|13672|13654.1|1
1640110500000|2021-12-21 18:15:00|13686.3|13674.3|13683.4|13671.4|13689.9|13677.9|13677.9|13665.9|0
1640110800000|2021-12-21 18:20:00|13684.4|13672.4|13682.3|13670.3|13685.5|13673.5|13681.2|13669.2|8
1640111100000|2021-12-21 18:25:00|13680.2|13668.2|13683.3|13671.3|13684.5|13672.5|13677.8|13665.8|6
1640111400000|2021-12-21 18:30:00|13685.7|13673.7|13688.8|13676.8|13689|13677|13681.3|13669.3|28
1640111700000|2021-12-21 18:35:00|13687.7|13675.7|13688.8|13676.8|13688.8|13676.8|13686.3|13674.3|2
1640112000000|2021-12-21 18:40:00|13694.1|13674.1|13695.9|13683.9|13697.5|13683.9|13684.2|13672.2|3
1640112300000|2021-12-21 18:45:00|13695.7|13683.7|13697.9|13685.9|13700.7|13688.7|13691.9|13679.9|1
1640112600000|2021-12-21 18:50:00|13696.8|13684.8|13686.2|13674.2|13701.3|13686.5|13686|13670.2|3
1640112900000|2021-12-21 18:55:00|13684.9|13672.9|13679.6|13667.6|13692.7|13678|13664.4|13651.9|28
1640113200000|2021-12-21 19:00:00|13680.7|13668.7|13678.4|13666.4|13689|13677|13675.3|13662.7|65
1640183400000|2021-12-22 14:30:00|13686.5|13666.5|13721.4|13701.4|13744.8|13725.8|13686.5|13666.5|75
1640183700000|2021-12-22 14:35:00|13721.5|13701.5|13697.3|13685.3|13729.6|13717|13697.3|13681.5|5
1640184000000|2021-12-22 14:40:00|13696.2|13684.2|13671.5|13659.5|13717.1|13696.4|13671.5|13659.5|75
1640184300000|2021-12-22 14:45:00|13672.6|13660.6|13660.9|13648.9|13674.4|13660.6|13660.9|13648.9|34
1640184600000|2021-12-22 14:50:00|13661|13649|13682.7|13662.7|13683.8|13664.4|13660.9|13648.9|4
1640184900000|2021-12-22 14:55:00|13682.6|13662.6|13685|13673|13700.5|13679|13672.5|13657.7|8
1640185200000|2021-12-22 15:00:00|13683.9|13671.9|13676.7|13656.7|13690.2|13675.5|13665.6|13653.6|39
1640185500000|2021-12-22 15:05:00|13678.9|13658.9|13670.6|13658.6|13681.8|13665.6|13660.9|13648.9|11
1640185800000|2021-12-22 15:10:00|13669.5|13657.5|13681.7|13661.7|13681.7|13662.1|13665.7|13652.2|3
1640186100000|2021-12-22 15:15:00|13682.8|13662.8|13677.7|13665.7|13690.7|13677.3|13677.7|13660.4|2
1640186400000|2021-12-22 15:20:00|13676.6|13664.6|13686|13674|13690.3|13678.3|13676.6|13662.9|2
1640186700000|2021-12-22 15:25:00|13687.1|13675.1|13677.8|13665.8|13693.6|13677.9|13677.8|13665.8|29
1640187000000|2021-12-22 15:30:00|13680|13668|13677.8|13665.8|13688.8|13675.1|13677.8|13665.8|1
1640187300000|2021-12-22 15:35:00|13681.4|13661.4|13681|13661|13685.8|13665.8|13675.3|13660|23
1640187600000|2021-12-22 15:40:00|13683.2|13663.2|13683.5|13663.5|13688.1|13669.3|13679.6|13661.1|2
1640187900000|2021-12-22 15:45:00|13683.3|13663.3|13683.5|13663.5|13685.7|13665.7|13681.1|13661.1|0
1640188200000|2021-12-22 15:50:00|13683.4|13663.4|13685.4|13665.4|13685.4|13669.3|13674.5|13661|0
1640188500000|2021-12-22 15:55:00|13690|13670|13686.7|13666.7|13701.1|13681|13681.3|13666.7|0
1640188800000|2021-12-22 16:00:00|13681.4|13669.4|13691.7|13671.7|13693.2|13676.8|13677.3|13661.2|8
1640189100000|2021-12-22 16:05:00|13690.7|13670.7|13701.5|13689.5|13701.5|13689.5|13690.4|13670.4|1
1640189400000|2021-12-22 16:10:00|13708.1|13696.1|13712.7|13692.7|13719.3|13699.3|13704.8|13688.1|0
1640189700000|2021-12-22 16:15:00|13711.6|13691.6|13709.3|13697.3|13717.4|13700.8|13708.2|13691.6|2
1640190000000|2021-12-22 16:20:00|13710.5|13698.5|13700.5|13688.5|13712.8|13700.8|13700.5|13688.5|1
1640190300000|2021-12-22 16:25:00|13699.4|13687.4|13709.1|13697.1|13710.2|13698.2|13697.2|13685.2|5
1640190600000|2021-12-22 16:30:00|13706.7|13694.7|13713.8|13701.8|13715.4|13702.9|13706.1|13692.1|0
1640190900000|2021-12-22 16:35:00|13712.7|13700.7|13712.7|13700.7|13717.1|13705.1|13710.5|13694.6|1
1640191200000|2021-12-22 16:40:00|13710.5|13698.5|13709.4|13697.4|13710.5|13698.5|13708.3|13696.3|0
1640191500000|2021-12-22 16:45:00|13708.3|13696.3|13702.2|13690.2|13708.3|13696.3|13698.3|13686.3|3
1640191800000|2021-12-22 16:50:00|13704.5|13692.5|13699.9|13687.9|13708.5|13694.8|13699.9|13687.9|7
1640192100000|2021-12-22 16:55:00|13700|13688|13700|13688|13702.4|13690.4|13697.7|13685.7|3
1640192400000|2021-12-22 17:00:00|13697.7|13685.7|13697.6|13685.6|13706.3|13687.9|13697.4|13685.4|2
1640192700000|2021-12-22 17:05:00|13699.9|13687.9|13693.7|13681.7|13699.9|13687.9|13692.6|13680.6|18
1640193000000|2021-12-22 17:10:00|13694.8|13682.8|13697.3|13685.3|13697.3|13685.3|13690.4|13678.4|2
1640193300000|2021-12-22 17:15:00|13699.5|13687.5|13704.2|13692.2|13707.1|13692.2|13699.5|13683.6|0
1640193600000|2021-12-22 17:20:00|13708.1|13688.1|13704.1|13692.1|13708.1|13692.2|13699.5|13683.7|2
1640193900000|2021-12-22 17:25:00|13706.4|13694.4|13711.4|13699.4|13716.9|13701.7|13703.9|13691.9|10
1640194200000|2021-12-22 17:30:00|13711.6|13699.6|13737.6|13725.6|13737.6|13725.6|13710|13698|13
1640194500000|2021-12-22 17:35:00|13735.4|13723.4|13737|13717|13737.6|13725.6|13732.1|13717|15
1640194800000|2021-12-22 17:40:00|13739.2|13719.2|13730.3|13710.3|13739.2|13719.2|13722.7|13706.7|2
1640195100000|2021-12-22 17:45:00|13732.5|13712.5|13733.2|13713.2|13734.8|13718.8|13728.8|13710.3|2
1640195400000|2021-12-22 17:50:00|13734.3|13714.3|13730.6|13718.6|13734.8|13718.6|13729.9|13712.1|2
1640195700000|2021-12-22 17:55:00|13729.5|13717.5|13731.1|13719.1|13731.2|13719.2|13728.4|13716.4|9
1640196000000|2021-12-22 18:00:00|13728.9|13716.9|13725.5|13713.5|13728.9|13716.9|13725.5|13713.5|0
1640196300000|2021-12-22 18:05:00|13724.4|13712.4|13724.3|13712.3|13726.7|13714.7|13719.7|13707.7|0
1640196600000|2021-12-22 18:10:00|13724.2|13712.2|13719.7|13707.7|13726.4|13714.4|13719.7|13707.7|8
1640196900000|2021-12-22 18:15:00|13722|13710|13724.2|13712.2|13726.4|13714.4|13722|13710|0
1640197200000|2021-12-22 18:20:00|13722|13710|13725.3|13713.3|13726.4|13714.4|13722|13710|0
1640197500000|2021-12-22 18:25:00|13724.2|13712.2|13726.7|13714.7|13726.8|13714.8|13724.2|13712.2|7
1640197800000|2021-12-22 18:30:00|13724.5|13712.5|13726.4|13714.4|13726.7|13714.7|13724.5|13712.5|1
1640198100000|2021-12-22 18:35:00|13724.2|13712.2|13722.4|13710.4|13729.1|13717.1|13722|13710|5
1640198400000|2021-12-22 18:40:00|13722.6|13710.6|13731.3|13711.3|13732.4|13716.9|13722.3|13710.1|6
1640198700000|2021-12-22 18:45:00|13732.4|13712.4|13735.7|13723.7|13735.7|13723.7|13729.5|13712.1|1
1640199000000|2021-12-22 18:50:00|13735.6|13723.6|13729.7|13717.7|13739.3|13723.6|13726|13711.6|12
1640199300000|2021-12-22 18:55:00|13728.6|13716.6|13727.8|13707.8|13739|13720.1|13722.1|13704.5|80
1640199600000|2021-12-22 19:00:00|13725.6|13705.6|13728.9|13698.9|13728.9|13709.7|13712.2|13695.3|58
1640269800000|2021-12-23 14:30:00|13729.5|13717.5|13762.9|13750.9|13770.2|13754.2|13721.9|13696|11
1640270100000|2021-12-23 14:35:00|13761.7|13749.7|13769.2|13757.2|13773.7|13761.7|13753.8|13741.8|61
1640270400000|2021-12-23 14:40:00|13771.2|13759.2|13769.4|13749.4|13783.4|13767.6|13764.2|13749.4|27
1640270700000|2021-12-23 14:45:00|13756.3|13744.3|13751.2|13739.2|13758.9|13744.3|13736.3|13724.3|5
1640271000000|2021-12-23 14:50:00|13747.8|13735.8|13772|13760|13773|13761|13741.8|13729.8|0
1640271300000|2021-12-23 14:55:00|13774.4|13762.4|13777.9|13757.9|13784.4|13772.4|13767.4|13755.4|23
1640271600000|2021-12-23 15:00:00|13774.5|13754.5|13780.4|13768.4|13780.4|13768.4|13760.1|13745.3|50
1640271900000|2021-12-23 15:05:00|13781.5|13769.5|13795.3|13783.3|13800.9|13784.7|13781.5|13769.5|15
1640272200000|2021-12-23 15:10:00|13794.2|13782.2|13801.7|13789.7|13805.3|13792.9|13794.2|13782.2|14
1640272500000|2021-12-23 15:15:00|13803.9|13791.9|13810.2|13780.2|13813.1|13791.9|13794.3|13775.6|30
1640272800000|2021-12-23 15:20:00|13808|13778|13819.5|13799.5|13826.7|13799.5|13805|13776.8|40
1640273100000|2021-12-23 15:25:00|13817.2|13797.2|13811.7|13791.7|13823.1|13799.5|13811.7|13785.1|4
1640273400000|2021-12-23 15:30:00|13812.9|13792.9|13842.5|13830.5|13856.4|13833.7|13811.7|13791.7|6
1640273700000|2021-12-23 15:35:00|13846.4|13826.4|13831.9|13811.9|13849.6|13837.6|13829.4|13809.4|6
1640274000000|2021-12-23 15:40:00|13831.7|13811.7|13831.3|13811.3|13839.1|13827.1|13823.3|13809.4|24
1640274300000|2021-12-23 15:45:00|13833.6|13813.6|13831.3|13811.3|13834.4|13822.4|13829.4|13811.3|7
1640274600000|2021-12-23 15:50:00|13831.4|13811.4|13828.5|13816.5|13833.6|13819.9|13825|13806.8|14
1640274900000|2021-12-23 15:55:00|13829.7|13817.7|13831.9|13819.9|13836.7|13824.7|13829.7|13817.7|2
1640275200000|2021-12-23 16:00:00|13831.7|13819.7|13843.7|13831.7|13843.7|13831.7|13830.5|13818.5|51
1640275500000|2021-12-23 16:05:00|13844.8|13832.8|13839.4|13827.4|13848.4|13836.4|13839.4|13827.4|8
1640275800000|2021-12-23 16:10:00|13842.8|13830.8|13843.9|13831.9|13848.4|13836.4|13841.7|13829.7|3
1640276100000|2021-12-23 16:15:00|13846.2|13834.2|13854|13842|13857.7|13843.2|13846.2|13834.2|9
1640276400000|2021-12-23 16:20:00|13854.1|13842.1|13849.2|13837.2|13865.7|13850.1|13847|13835|7
1640276700000|2021-12-23 16:25:00|13849.3|13837.3|13844.7|13832.7|13862.1|13846|13844.7|13824.7|11
1640277000000|2021-12-23 16:30:00|13842.1|13830.1|13859.4|13847.4|13861.7|13849.7|13839.7|13827.7|29
1640277300000|2021-12-23 16:35:00|13860.5|13848.5|13859.2|13847.2|13863.2|13849.7|13856.5|13840.9|1
1640277600000|2021-12-23 16:40:00|13859.3|13847.3|13863|13851|13864.3|13852.3|13859.1|13847.1|2
1640277900000|2021-12-23 16:45:00|13861.9|13849.9|13857.4|13845.4|13864.1|13852.1|13857.3|13845.3|3
1640278200000|2021-12-23 16:50:00|13858.5|13846.5|13854.9|13834.9|13859.7|13847.7|13850.8|13834.9|19
1640278500000|2021-12-23 16:55:00|13857.2|13837.2|13848.3|13836.3|13857.2|13840.9|13846|13834|2
1640278800000|2021-12-23 17:00:00|13850.5|13838.5|13845.2|13825.2|13858.7|13843.2|13845.1|13825.1|30
1640279100000|2021-12-23 17:05:00|13845.1|13825.1|13846.1|13834.1|13851.9|13834.1|13843.9|13823.9|6
1640279400000|2021-12-23 17:10:00|13843.8|13831.8|13853.6|13833.6|13853.6|13840.5|13843.8|13831.8|20
1640279700000|2021-12-23 17:15:00|13851.1|13831.1|13853.1|13841.1|13862.3|13844.6|13849.5|13831.1|4
1640280000000|2021-12-23 17:20:00|13854.2|13842.2|13860.7|13848.7|13863.5|13848.7|13853.6|13841.6|13
1640280300000|2021-12-23 17:25:00|13859.6|13847.6|13870.5|13858.5|13874.1|13858.5|13858.5|13840.1|16
1640280600000|2021-12-23 17:30:00|13874.1|13854.1|13877.4|13857.4|13877.4|13861.4|13870.1|13851.6|6
1640280900000|2021-12-23 17:35:00|13877.5|13857.5|13890.9|13870.9|13891.4|13874.5|13873.4|13857.5|32
1640281200000|2021-12-23 17:40:00|13891|13871|13903.5|13891.5|13903.7|13891.7|13887.2|13871|6
1640281500000|2021-12-23 17:45:00|13903.4|13891.4|13900.7|13888.7|13907.2|13891.5|13895.9|13883.9|43
1640281800000|2021-12-23 17:50:00|13901.9|13889.9|13903.6|13891.6|13903.6|13891.6|13896.4|13884.4|26
1640282100000|2021-12-23 17:55:00|13901.2|13889.2|13912.6|13900.6|13912.6|13900.6|13898.8|13886.8|7
1640282400000|2021-12-23 18:00:00|13915|13903|13944.8|13932.8|13944.8|13932.8|13915|13903|27
1640282700000|2021-12-23 18:05:00|13947|13935|13937.3|13925.3|13949.5|13937.5|13932.1|13915.1|20
1640283000000|2021-12-23 18:10:00|13936.1|13924.1|13929|13917|13944.5|13927.5|13929|13912.9|1
1640283300000|2021-12-23 18:15:00|13929.1|13917.1|13931.8|13919.8|13939.9|13924.3|13929|13913.3|19
1640283600000|2021-12-23 18:20:00|13934|13922|13932.9|13920.9|13934.2|13922.2|13929.5|13917.5|30
1640283900000|2021-12-23 18:25:00|13934|13922|13936.1|13924.1|13936.1|13924.1|13929.3|13917.3|17
1640284200000|2021-12-23 18:30:00|13934.9|13922.9|13935|13923|13938.3|13926.3|13933.8|13921.8|3
1640284500000|2021-12-23 18:35:00|13933.8|13921.8|13936.3|13924.3|13936.6|13924.6|13931.6|13919.6|9
1640284800000|2021-12-23 18:40:00|13937.5|13925.5|13932|13920|13938.6|13926.6|13931.8|13919.8|1
1640285100000|2021-12-23 18:45:00|13937.6|13925.6|13934.1|13922.1|13940.9|13928.9|13934.1|13922.1|2
1640285400000|2021-12-23 18:50:00|13934.2|13922.2|13931.6|13919.6|13936.6|13924.6|13929.4|13917.4|9
1640285700000|2021-12-23 18:55:00|13932.8|13920.8|13945.1|13933.1|13945.1|13933.1|13930.1|13917.8|100
1640286000000|2021-12-23 19:00:00|13947.4|13935.4|13944.3|13924.3|13954.8|13938.9|13940.7|13923.2|17
1640286300000|2021-12-23 19:05:00|13938.7|13918.7|13938.7|13918.7|13938.7|13918.7|13938.7|13918.7|0
1640615400000|2021-12-27 14:30:00|13957|13945|14023.2|14011.2|14036.1|14014.8|13957|13945|32
1640615700000|2021-12-27 14:35:00|14022|14010|13985.8|13973.8|14025.8|14013.8|13980.9|13968.9|78
1640616000000|2021-12-27 14:40:00|13984.6|13972.6|13989.5|13977.5|13989.5|13977.5|13973.6|13956.6|29
1640616300000|2021-12-27 14:45:00|13983.5|13971.5|13980.9|13968.9|13990|13973.9|13976.1|13962.7|3
1640616600000|2021-12-27 14:50:00|13977.3|13965.3|13967.7|13955.7|13977.3|13965.3|13948.4|13936.4|8
1640616900000|2021-12-27 14:55:00|13968.9|13956.9|13979.7|13967.7|13980.9|13968.9|13964.1|13952.1|16
1640617200000|2021-12-27 15:00:00|13980.9|13968.9|13959.2|13947.2|13980.9|13968.9|13956.8|13944.8|2
1640617500000|2021-12-27 15:05:00|13960.4|13948.4|13966.4|13954.4|13971.2|13959.2|13960.4|13948.4|19
1640617800000|2021-12-27 15:10:00|13964|13952|13947.1|13935.1|13964|13952|13939.8|13927.8|39
1640618100000|2021-12-27 15:15:00|13949.5|13937.5|13944.7|13932.7|13958.5|13942.5|13944.7|13932.7|4
1640618400000|2021-12-27 15:20:00|13944.6|13932.6|13931|13919|13944.6|13932.6|13931|13919|54
1640618700000|2021-12-27 15:25:00|13932.2|13920.2|13924.6|13912.6|13938.5|13925|13924.6|13911.1|87
1640619000000|2021-12-27 15:30:00|13927|13915|13927.1|13915.1|13931.9|13919.9|13919.6|13907.6|7
1640619300000|2021-12-27 15:35:00|13924.7|13912.7|13936.7|13924.7|13939.2|13927.2|13924.6|13912.6|3
1640619600000|2021-12-27 15:40:00|13936.8|13924.8|13934.4|13922.4|13944.1|13932.1|13934.4|13922.4|8
1640619900000|2021-12-27 15:45:00|13931.9|13919.9|13931.8|13919.8|13934.2|13922.2|13924.5|13912.5|36
1640620200000|2021-12-27 15:50:00|13927|13915|13923.3|13911.3|13927|13915|13919.6|13907.6|8
1640620500000|2021-12-27 15:55:00|13924.5|13912.5|13931.8|13919.8|13933.5|13919.8|13924.5|13912.5|0
1640620800000|2021-12-27 16:00:00|13934.3|13922.3|13931.8|13919.8|13934.3|13922.3|13931.8|13919.8|0
1640621100000|2021-12-27 16:05:00|13934.2|13922.2|13948|13928|13956.7|13939.2|13934.2|13922.2|1
1640621400000|2021-12-27 16:10:00|13945.6|13925.6|13939.1|13927.1|13948|13929.6|13931.8|13919.8|20
1640621700000|2021-12-27 16:15:00|13936.6|13924.6|13924.4|13912.4|13936.6|13924.6|13924.4|13912.4|16
1640622000000|2021-12-27 16:20:00|13922|13910|13922|13910|13923.2|13911.2|13919.5|13907.5|13
1640622300000|2021-12-27 16:25:00|13923.2|13911.2|13924.4|13912.4|13924.4|13912.4|13919.5|13907.5|3
1640622600000|2021-12-27 16:30:00|13925.6|13913.6|13931.7|13919.7|13938.3|13923.6|13924.4|13912.4|8
1640622900000|2021-12-27 16:35:00|13938.2|13918.2|13931.8|13911.8|13938.2|13918.4|13924.1|13908.2|23
1640623200000|2021-12-27 16:40:00|13929.1|13917.1|13921.7|13909.7|13933|13917.1|13919.2|13907.2|5
1640623500000|2021-12-27 16:45:00|13920.4|13908.4|13911.9|13899.9|13923.4|13908.4|13909.6|13897.6|45
1640623800000|2021-12-27 16:50:00|13916.7|13904.7|13931.9|13911.9|13936.9|13913.1|13916.7|13903.3|3
1640624100000|2021-12-27 16:55:00|13930.7|13910.7|13926.7|13914.7|13933.3|13914.7|13926.7|13908.3|0
1640624400000|2021-12-27 17:00:00|13924.3|13912.3|13924.4|13904.4|13930.4|13912.3|13923.2|13903.2|6
1640624700000|2021-12-27 17:05:00|13923.2|13903.2|13929.3|13909.3|13930.5|13910.5|13922|13902|0
1640625000000|2021-12-27 17:10:00|13930.5|13910.5|13932.9|13912.9|13932.9|13912.9|13921.7|13908.1|11
1640625300000|2021-12-27 17:15:00|13931.7|13911.7|13925.7|13905.7|13931.7|13912|13921.6|13905.7|0
1640625600000|2021-12-27 17:20:00|13923.3|13903.3|13919.5|13907.5|13923.3|13907.5|13916|13896|0
1640625900000|2021-12-27 17:25:00|13921.9|13909.9|13917|13905|13928.5|13909.9|13917|13898.5|19
1640626200000|2021-12-27 17:30:00|13915.8|13903.8|13918.5|13898.5|13926.1|13905|13914.4|13896.1|14
1640626500000|2021-12-27 17:35:00|13914.4|13902.4|13923.7|13893.7|13923.7|13902.4|13914.4|13891.3|10
1640626800000|2021-12-27 17:40:00|13918.6|13898.6|13914.9|13894.9|13926.1|13900.9|13909.8|13893.7|2
1640627100000|2021-12-27 17:45:00|13913.7|13893.7|13914.9|13894.9|13914.9|13894.9|13906.5|13886.5|0
1640627400000|2021-12-27 17:50:00|13913.7|13893.7|13892.7|13872.7|13916.9|13899.2|13891.1|13867.6|8
1640627700000|2021-12-27 17:55:00|13890.3|13870.3|13887.8|13867.8|13895.2|13874.4|13882.8|13860.3|0
1640628000000|2021-12-27 18:00:00|13885.3|13865.3|13885.4|13865.4|13887.8|13867.8|13880.4|13860.4|0
1640628300000|2021-12-27 18:05:00|13884.2|13864.2|13873.9|13861.9|13885.4|13865.4|13873.9|13859.2|0
1640628600000|2021-12-27 18:10:00|13871.5|13859.5|13861.7|13849.7|13875.7|13859.5|13861.7|13849.7|9
1640628900000|2021-12-27 18:15:00|13859.2|13847.2|13866.6|13854.6|13866.6|13854.6|13858.2|13843.4|1
1640629200000|2021-12-27 18:20:00|13871.4|13859.4|13878.4|13858.4|13883.2|13864.8|13871.4|13857|1
1640629500000|2021-12-27 18:25:00|13879.6|13859.6|13891.1|13879.1|13895.4|13879.2|13877.2|13857.2|4
1640629800000|2021-12-27 18:30:00|13888.7|13876.7|13895.9|13883.9|13900.2|13884|13886.2|13870.4|12
1640630100000|2021-12-27 18:35:00|13893.5|13881.5|13893.5|13881.5|13895.9|13883.9|13891.1|13879.1|0
1640630400000|2021-12-27 18:40:00|13894.7|13882.7|13907.2|13887.2|13907.2|13891|13891.1|13878.7|22
1640630700000|2021-12-27 18:45:00|13912.3|13882.3|13913.7|13883.7|13914.8|13889|13901|13880.1|1
1640631000000|2021-12-27 18:50:00|13914.9|13884.9|13914.5|13894.5|13926.9|13899.3|13907.8|13880|20
1640631300000|2021-12-27 18:55:00|13916.9|13896.9|13929.2|13909.2|13938.9|13918.9|13916.9|13894.4|3
1640631600000|2021-12-27 19:00:00|13936.4|13916.4|13948.7|13918.7|13948.7|13927.3|13929.8|13906.6|9
1640701800000|2021-12-28 14:30:00|13934.2|13922.2|13917.8|13905.8|13956.4|13939.2|13915.4|13900.6|53
1640702100000|2021-12-28 14:35:00|13921.5|13909.5|13900.2|13888.2|13925.2|13910.7|13893.8|13875.4|22
1640702400000|2021-12-28 14:40:00|13902.8|13882.8|13886.9|13866.9|13902.8|13882.8|13879.1|13863.2|9
1640702700000|2021-12-28 14:45:00|13885.7|13865.7|13880.5|13868.5|13905.3|13889.4|13879.2|13865.7|3
1640703000000|2021-12-28 14:50:00|13886.6|13874.6|13861.2|13841.2|13889.2|13877.2|13854.7|13838.7|11
1640703300000|2021-12-28 14:55:00|13858.7|13838.7|13872.3|13852.3|13875.9|13859.9|13849.8|13837.8|7
1640703600000|2021-12-28 15:00:00|13876|13856|13904.1|13884.1|13910.3|13894.3|13876|13856|10
1640703900000|2021-12-28 15:05:00|13902.9|13882.9|13915.1|13895.1|13929.8|13909.8|13900.5|13880.5|1
1640704200000|2021-12-28 15:10:00|13911.5|13891.5|13904.5|13884.5|13920|13900|13900.8|13879.4|6
1640704500000|2021-12-28 15:15:00|13903.3|13883.3|13889.6|13877.6|13915.7|13899.6|13889.6|13877.6|8
1640704800000|2021-12-28 15:20:00|13890.9|13878.9|13904.7|13884.7|13904.7|13891.2|13884.6|13868.8|32
1640705100000|2021-12-28 15:25:00|13902|13890|13900.7|13888.7|13916.6|13904.6|13897|13882.2|5
1640705400000|2021-12-28 15:30:00|13905.6|13893.6|13923.9|13911.9|13925.1|13913.1|13905.6|13893.6|8
1640705700000|2021-12-28 15:35:00|13926.4|13914.4|13909.3|13897.3|13926.4|13914.4|13909.3|13897.3|3
1640706000000|2021-12-28 15:40:00|13911.7|13899.7|13892|13880|13915.7|13899.7|13884.6|13871.2|25
1640706300000|2021-12-28 15:45:00|13894.4|13882.4|13894.6|13882.6|13902|13890|13889.5|13876.1|31
1640706600000|2021-12-28 15:50:00|13898.3|13886.3|13899.5|13887.5|13903.2|13891.2|13897|13885|0
1640706900000|2021-12-28 15:55:00|13903.2|13891.2|13915.7|13895.7|13915.7|13895.7|13903.2|13885.9|0
1640707200000|2021-12-28 16:00:00|13910.8|13890.8|13930.4|13910.4|13930.4|13910.4|13910.8|13890.8|0
1640707500000|2021-12-28 16:05:00|13931.6|13911.6|13919.2|13907.2|13931.6|13911.6|13918|13903|5
1640707800000|2021-12-28 16:10:00|13922.8|13910.8|13924.1|13912.1|13926.5|13914.5|13920.4|13908.4|3
1640708100000|2021-12-28 16:15:00|13922.9|13910.9|13914.3|13902.3|13927.8|13915.8|13914.3|13902.3|4
1640708400000|2021-12-28 16:20:00|13911.8|13899.8|13914.3|13902.3|13919.2|13907.2|13902.1|13890.1|5
1640708700000|2021-12-28 16:25:00|13921.6|13909.6|13915.5|13903.5|13922.9|13910.9|13913.1|13901.1|0
1640709000000|2021-12-28 16:30:00|13914.3|13902.3|13926.6|13914.6|13931.5|13919.5|13911.8|13899.8|1
1640709300000|2021-12-28 16:35:00|13927.8|13915.8|13904.5|13892.5|13927.8|13915.8|13904.5|13892.5|0
1640709600000|2021-12-28 16:40:00|13907|13895|13887.3|13875.3|13913.1|13901.1|13884.9|13872.9|11
1640709900000|2021-12-28 16:45:00|13884.9|13872.9|13877.5|13865.5|13889.8|13877.8|13872.6|13860.6|10
1640710200000|2021-12-28 16:50:00|13875|13863|13875.1|13863.1|13877.5|13865.5|13872.6|13860.6|10
1640710500000|2021-12-28 16:55:00|13876.3|13864.3|13884.9|13872.9|13884.9|13872.9|13875.1|13863.1|0
1640710800000|2021-12-28 17:00:00|13882.5|13870.5|13883.9|13871.9|13889|13873.1|13882.5|13869|11
1640711100000|2021-12-28 17:05:00|13882.7|13870.7|13875.2|13863.2|13885.4|13873.2|13875.2|13863.2|21
1640711400000|2021-12-28 17:10:00|13877.7|13865.7|13876.5|13864.5|13880.2|13868.2|13872.7|13860.7|8
1640711700000|2021-12-28 17:15:00|13877.7|13865.7|13882.6|13870.6|13882.6|13870.6|13875.2|13863.2|16
1640712000000|2021-12-28 17:20:00|13882.5|13870.5|13882.6|13870.6|13885.1|13873.1|13880.1|13868.1|1
1640712300000|2021-12-28 17:25:00|13885|13873|13885|13873|13885|13873|13885|13873|0
1640712600000|2021-12-28 17:30:00|13887.5|13875.5|13887.4|13875.4|13887.5|13875.5|13887.4|13875.4|13
1640712900000|2021-12-28 17:35:00|13889.9|13877.9|13894.8|13882.8|13894.8|13882.8|13885|13873|5
1640713200000|2021-12-28 17:40:00|13897.3|13885.3|13904.8|13892.8|13904.8|13892.8|13897.3|13885.3|6
1640713500000|2021-12-28 17:45:00|13907.3|13895.3|13919.9|13899.9|13921.1|13901.1|13907.3|13895.3|0
1640713800000|2021-12-28 17:50:00|13921.1|13901.1|13909.8|13897.8|13930.9|13914.9|13909.8|13897.8|0
1640714100000|2021-12-28 17:55:00|13912.2|13900.2|13922|13910|13922|13910|13906.1|13894.1|1
1640714400000|2021-12-28 18:00:00|13918.3|13906.3|13909.9|13897.9|13918.3|13906.3|13907.4|13891.3|10
1640714700000|2021-12-28 18:05:00|13907.4|13895.4|13910|13898|13912.3|13900.3|13906.3|13894.3|6
1640715000000|2021-12-28 18:10:00|13908.7|13896.7|13906.4|13894.4|13916.6|13900.6|13905|13891.5|28
1640715300000|2021-12-28 18:15:00|13907.6|13895.6|13910.4|13890.4|13910.4|13898.1|13899|13887|9
1640715600000|2021-12-28 18:20:00|13911.6|13891.6|13933.6|13921.6|13933.6|13921.6|13905.3|13890.4|16
1640715900000|2021-12-28 18:25:00|13932.4|13920.4|13943.6|13931.6|13952.2|13940.2|13926.3|13914.3|14
1640716200000|2021-12-28 18:30:00|13946.1|13934.1|13944.9|13932.9|13951|13939|13940|13928|24
1640716500000|2021-12-28 18:35:00|13947.3|13935.3|13949.8|13937.8|13949.8|13937.8|13944.9|13932.9|4
1640716800000|2021-12-28 18:40:00|13944.9|13932.9|13964.6|13952.6|13965.8|13953.8|13944.9|13932.9|2
1640717100000|2021-12-28 18:45:00|13962.1|13950.1|13951.3|13939.3|13978.5|13959.9|13951.3|13939.3|12
1640717400000|2021-12-28 18:50:00|13950.1|13938.1|13944.4|13924.4|13960.4|13940.6|13942.9|13924.4|27
1640717700000|2021-12-28 18:55:00|13944.3|13924.3|13943|13931|13949.4|13933.4|13937.9|13921.8|17
1640718000000|2021-12-28 19:00:00|13940.5|13928.5|13949.1|13937.1|13949.1|13937.1|13931.9|13919.9|16
1640718300000|2021-12-28 19:05:00|13947.9|13935.9|13947.9|13935.9|13947.9|13935.9|13947.9|13935.9|0
1640788200000|2021-12-29 14:30:00|14005.2|13993.2|14014.2|14002.2|14027.7|14015.7|14004|13992|1132
1640788500000|2021-12-29 14:35:00|14015.4|14003.4|14041.5|14029.5|14056.5|14044.5|14014.2|14002.2|706
1640788800000|2021-12-29 14:40:00|14039|14027|14036.6|14024.6|14046.5|14034.5|14034|14022|556
1640789100000|2021-12-29 14:45:00|14036.7|14024.7|14030.4|14018.4|14036.7|14024.7|14011.7|13999.7|587
1640789400000|2021-12-29 14:50:00|14029.2|14017.2|14034.2|14022.2|14041.6|14029.6|14029.2|14017.2|253
1640789700000|2021-12-29 14:55:00|14031.7|14019.7|14021.7|14009.7|14034.2|14022.2|14010.5|13998.5|235
1640790000000|2021-12-29 15:00:00|14020.5|14008.5|14034.2|14022.2|14036.7|14024.7|14016.7|14004.7|272
1640790300000|2021-12-29 15:05:00|14036.7|14024.7|14049|14037|14051.6|14039.6|14034.2|14022.2|305
1640790600000|2021-12-29 15:10:00|14044.1|14032.1|14054|14042|14054|14042|14031.6|14019.6|271
1640790900000|2021-12-29 15:15:00|14056.5|14044.5|14077.7|14065.7|14078.9|14066.9|14056.5|14044.5|503
1640791200000|2021-12-29 15:20:00|14078.9|14066.9|14088.9|14076.9|14100|14088|14078.9|14066.9|403
1640791500000|2021-12-29 15:25:00|14091.4|14079.4|14079|14067|14103.8|14091.8|14079|14067|421
1640791800000|2021-12-29 15:30:00|14080.2|14068.2|14093.9|14081.9|14098.9|14086.9|14080.2|14068.2|326
1640792100000|2021-12-29 15:35:00|14095.1|14083.1|14096.4|14084.4|14101.4|14089.4|14092.6|14080.6|235
1640792400000|2021-12-29 15:40:00|14097.6|14085.6|14080.2|14068.2|14098.9|14086.9|14069|14057|316
1640792700000|2021-12-29 15:45:00|14079|14067|14090.2|14078.2|14096.4|14084.4|14077.7|14065.7|278
1640793000000|2021-12-29 15:50:00|14091.4|14079.4|14084|14072|14091.4|14079.4|14076.5|14064.5|232
1640793300000|2021-12-29 15:55:00|14080.2|14068.2|14097.7|14085.7|14101.4|14089.4|14079|14067|304
1640793600000|2021-12-29 16:00:00|14096.4|14084.4|14086.5|14074.5|14101.4|14089.4|14084|14072|10768
1640793900000|2021-12-29 16:05:00|14091.4|14079.4|14086.5|14074.5|14092.7|14080.7|14086.5|14074.5|157
1640794200000|2021-12-29 16:10:00|14084|14072|14097.7|14085.7|14098.9|14086.9|14084|14072|198
1640794500000|2021-12-29 16:15:00|14096.4|14084.4|14074|14062|14101.4|14089.4|14074|14062|240
1640794800000|2021-12-29 16:20:00|14076.5|14064.5|14091.5|14079.5|14091.5|14079.5|14074|14062|142
1640795100000|2021-12-29 16:25:00|14090.2|14078.2|14091.5|14079.5|14095.2|14083.2|14089|14077|137
1640795400000|2021-12-29 16:30:00|14094|14082|14096.5|14084.5|14096.5|14084.5|14091.5|14079.5|115
1640795700000|2021-12-29 16:35:00|14095.2|14083.2|14086.5|14074.5|14096.5|14084.5|14086.5|14074.5|213
1640796000000|2021-12-29 16:40:00|14089|14077|14101.5|14089.5|14103.9|14091.9|14089|14077|235
1640796300000|2021-12-29 16:45:00|14099|14087|14100.2|14088.2|14106.4|14094.4|14099|14087|241
1640796600000|2021-12-29 16:50:00|14099|14087|14109|14097|14116.4|14104.4|14099|14087|279
1640796900000|2021-12-29 16:55:00|14110.2|14098.2|14109|14097|14116.4|14104.4|14106.5|14094.5|245
1640797200000|2021-12-29 17:00:00|14107.7|14095.7|14114|14102|14114|14102|14106.5|14094.5|189
1640797500000|2021-12-29 17:05:00|14116.5|14104.5|14133.9|14121.9|14137.6|14125.6|14114|14102|340
1640797800000|2021-12-29 17:10:00|14136.4|14124.4|14119|14107|14143.9|14131.9|14116.5|14104.5|401
1640798100000|2021-12-29 17:15:00|14116.5|14104.5|14138.9|14126.9|14143.9|14131.9|14116.5|14104.5|428
1640798400000|2021-12-29 17:20:00|14135.1|14123.1|14124|14112|14136.4|14124.4|14124|14112|137
1640798700000|2021-12-29 17:25:00|14121.5|14109.5|14128.9|14116.9|14136.4|14124.4|14121.5|14109.5|198
1640799000000|2021-12-29 17:30:00|14130.2|14118.2|14124|14112|14133.9|14121.9|14121.5|14109.5|121
1640799300000|2021-12-29 17:35:00|14126.5|14114.5|14127.7|14115.7|14134|14122|14121.5|14109.5|215
1640799600000|2021-12-29 17:40:00|14126.5|14114.5|14129|14117|14129|14117|14124|14112|177
1640799900000|2021-12-29 17:45:00|14134|14122|14134|14122|14139|14127|14131.5|14119.5|162
1640800200000|2021-12-29 17:50:00|14131.5|14119.5|14124|14112|14146.4|14134.4|14124|14112|437
1640800500000|2021-12-29 17:55:00|14126.5|14114.5|14116.6|14104.6|14129|14117|14114.1|14102.1|132
1640800800000|2021-12-29 18:00:00|14117.8|14105.8|14124|14112|14126.5|14114.5|14115.3|14103.3|288
1640801100000|2021-12-29 18:05:00|14126.5|14114.5|14129.1|14117.1|14131.5|14119.5|14124|14112|132
1640801400000|2021-12-29 18:10:00|14130.3|14118.3|14125.3|14113.3|14131.6|14119.6|14124.1|14112.1|107
1640801700000|2021-12-29 18:15:00|14124.1|14112.1|14114.1|14102.1|14126.6|14114.6|14111.7|14099.7|168
1640802000000|2021-12-29 18:20:00|14109.2|14097.2|14110.4|14098.4|14111.7|14099.7|14096.7|14084.7|227
1640802300000|2021-12-29 18:25:00|14109.2|14097.2|14109.2|14097.2|14115.4|14103.4|14106.7|14094.7|154
1640802600000|2021-12-29 18:30:00|14104.2|14092.2|14105.5|14093.5|14109.2|14097.2|14101.7|14089.7|150
1640802900000|2021-12-29 18:35:00|14104.2|14092.2|14104.2|14092.2|14109.2|14097.2|14101.7|14089.7|200
1640803200000|2021-12-29 18:40:00|14106.7|14094.7|14104.2|14092.2|14106.7|14094.7|14101.7|14089.7|203
1640803500000|2021-12-29 18:45:00|14101.7|14089.7|14106.7|14094.7|14106.7|14094.7|14101.7|14089.7|282
1640803800000|2021-12-29 18:50:00|14109.2|14097.2|14094.3|14082.3|14111.7|14099.7|14091.8|14079.8|382
1640804100000|2021-12-29 18:55:00|14091.8|14079.8|14076.8|14064.8|14094.3|14082.3|14074.3|14062.3|1521
1640804400000|2021-12-29 19:00:00|14071.8|14059.8|14065.9|14045.9|14071.8|14059.8|14051.9|14039.9|755
1640874600000|2021-12-30 14:30:00|14038.3|14026.3|14040.8|14028.8|14070.7|14058.7|14038.3|14026.3|650
1640874900000|2021-12-30 14:35:00|14042|14030|14023.3|14011.3|14047|14035|14020.8|14008.8|499
1640875200000|2021-12-30 14:40:00|14022.1|14010.1|14034.6|14022.6|14037.1|14025.1|14017.1|14005.1|397
1640875500000|2021-12-30 14:45:00|14030.9|14018.9|14030.9|14018.9|14034.6|14022.6|13995.9|13983.9|787
1640875800000|2021-12-30 14:50:00|14029.6|14017.6|14018.4|14006.4|14034.6|14022.6|14017.2|14005.2|202
1640876100000|2021-12-30 14:55:00|14019.7|14007.7|14049.6|14037.6|14049.6|14037.6|14018.4|14006.4|191
1640876400000|2021-12-30 15:00:00|14048.4|14036.4|14042.2|14030.2|14054.6|14042.6|14037.2|14025.2|245
1640876700000|2021-12-30 15:05:00|14043.5|14031.5|14049.8|14037.8|14057.2|14045.2|14038.5|14026.5|268
1640877000000|2021-12-30 15:10:00|14052.3|14040.3|14047.3|14035.3|14054.8|14042.8|14029.8|14017.8|251
1640877300000|2021-12-30 15:15:00|14049.8|14037.8|14052.3|14040.3|14057.3|14045.3|14047.3|14035.3|196
1640877600000|2021-12-30 15:20:00|14049.8|14037.8|14056.1|14044.1|14056.1|14044.1|14037.4|14025.4|128
1640877900000|2021-12-30 15:25:00|14057.3|14045.3|14047.5|14035.5|14067.3|14055.3|14044.9|14032.9|243
1640878200000|2021-12-30 15:30:00|14045|14033|14045|14033|14047.5|14035.5|14026.3|14014.3|227
1640878500000|2021-12-30 15:35:00|14047.5|14035.5|14031.3|14019.3|14050|14038|14027.6|14015.6|151
1640878800000|2021-12-30 15:40:00|14030.1|14018.1|14035.1|14023.1|14037.5|14025.5|14017.6|14005.6|264
1640879100000|2021-12-30 15:45:00|14033.8|14021.8|14035.1|14023.1|14040.1|14028.1|14025.1|14013.1|147
1640879400000|2021-12-30 15:50:00|14025.1|14013.1|14020.1|14008.1|14028.9|14016.9|14017.6|14005.6|183
1640879700000|2021-12-30 15:55:00|14017.6|14005.6|14008.9|13996.9|14020.1|14008.1|14007.7|13995.7|156
1640880000000|2021-12-30 16:00:00|14007.7|13995.7|14007.7|13995.7|14010.2|13998.2|14005.2|13993.2|158
1640880300000|2021-12-30 16:05:00|14009|13997|14010.2|13998.2|14012.7|14000.7|13997.7|13985.7|268
1640880600000|2021-12-30 16:10:00|14007.7|13995.7|14007.7|13995.7|14011.5|13999.5|14000.2|13988.2|166
1640880900000|2021-12-30 16:15:00|14008.9|13996.9|14015.2|14003.2|14036.4|14024.4|14007.7|13995.7|206
1640881200000|2021-12-30 16:20:00|14016.5|14004.5|14002.8|13990.8|14016.5|14004.5|14002.8|13990.8|200
1640881500000|2021-12-30 16:25:00|14004|13992|14012.8|14000.8|14017.8|14005.8|14002.8|13990.8|122
1640881800000|2021-12-30 16:30:00|14010.3|13998.3|14015.4|14003.4|14020.3|14008.3|14009.1|13997.1|109
1640882100000|2021-12-30 16:35:00|14015.3|14003.3|14024.2|14012.2|14024.2|14012.2|14009.1|13997.1|79
1640882400000|2021-12-30 16:40:00|14022.9|14010.9|14027.9|14015.9|14030.4|14018.4|14020.4|14008.4|79
1640882700000|2021-12-30 16:45:00|14029.2|14017.2|14020.5|14008.5|14030.4|14018.4|14014.2|14002.2|141
1640883000000|2021-12-30 16:50:00|14021.7|14009.7|14013|14001|14026.7|14014.7|14013|14001|145
1640883300000|2021-12-30 16:55:00|14010.5|13998.5|14021.8|14009.8|14024.3|14012.3|14009.2|13997.2|94
1640883600000|2021-12-30 17:00:00|14020.5|14008.5|14025.6|14013.6|14030.5|14018.5|14020.5|14008.5|130
1640883900000|2021-12-30 17:05:00|14024.3|14012.3|14030.6|14018.6|14030.6|14018.6|14024.3|14012.3|236
1640884200000|2021-12-30 17:10:00|14033|14021|14048.1|14036.1|14048.1|14036.1|14031.8|14019.8|178
1640884500000|2021-12-30 17:15:00|14048|14036|14053.1|14041.1|14054.3|14042.3|14043.1|14031.1|172
1640884800000|2021-12-30 17:20:00|14051.8|14039.8|14045.6|14033.6|14051.8|14039.8|14043.1|14031.1|172
1640885100000|2021-12-30 17:25:00|14044.4|14032.4|14024.4|14012.4|14046.9|14034.9|14023.2|14011.2|168
1640885400000|2021-12-30 17:30:00|14025.7|14013.7|14044.4|14032.4|14045.7|14033.7|14025.7|14013.7|96
1640885700000|2021-12-30 17:35:00|14043.2|14031.2|14040.7|14028.7|14043.2|14031.2|14040.7|14028.7|58
1640886000000|2021-12-30 17:40:00|14038.2|14026.2|14047|14035|14052|14040|14038.2|14026.2|174
1640886300000|2021-12-30 17:45:00|14045.8|14033.8|14048.3|14036.3|14050.8|14038.8|14043.3|14031.3|120
1640886600000|2021-12-30 17:50:00|14045.8|14033.8|14048.4|14036.4|14049.6|14037.6|14045.8|14033.8|118
1640886900000|2021-12-30 17:55:00|14050.8|14038.8|14048.4|14036.4|14054.6|14042.6|14048.3|14036.3|100
1640887200000|2021-12-30 18:00:00|14045.9|14033.9|14035.9|14023.9|14048.4|14036.4|14029.6|14017.6|203
1640887500000|2021-12-30 18:05:00|14033.4|14021.4|14038.4|14026.4|14038.4|14026.4|14033.4|14021.4|77
1640887800000|2021-12-30 18:10:00|14037.2|14025.2|14041|14029|14041|14029|14037.2|14025.2|56
1640888100000|2021-12-30 18:15:00|14040.9|14028.9|14036|14024|14043.5|14031.5|14035.9|14023.9|76
1640888400000|2021-12-30 18:20:00|14035.9|14023.9|14038.4|14026.4|14040.9|14028.9|14033.4|14021.4|228
1640888700000|2021-12-30 18:25:00|14038.5|14026.5|14028.5|14016.5|14038.5|14026.5|14023.5|14011.5|163
1640889000000|2021-12-30 18:30:00|14027.3|14015.3|14031.1|14019.1|14033.5|14021.5|14026|14014|139
1640889300000|2021-12-30 18:35:00|14032.3|14020.3|14031.1|14019.1|14033.6|14021.6|14031.1|14019.1|80
1640889600000|2021-12-30 18:40:00|14028.6|14016.6|14033.6|14021.6|14036.1|14024.1|14026.1|14014.1|234
1640889900000|2021-12-30 18:45:00|14034.9|14022.9|14011.2|13999.2|14036.2|14024.2|14001.2|13989.2|690
1640890200000|2021-12-30 18:50:00|14012.4|14000.4|14011.2|13999.2|14013.7|14001.7|14006.2|13994.2|341
1640890500000|2021-12-30 18:55:00|14012.5|14000.5|14013.8|14001.8|14016.2|14004.2|14006.2|13994.2|1033
1640890800000|2021-12-30 19:00:00|14016.3|14004.3|14021.4|14009.4|14026.3|14014.3|14002.6|13990.6|539
1640961000000|2021-12-31 14:30:00|14017.3|14005.3|14008.4|13996.4|14018.4|14006.4|13990.8|13978.8|533
1640961300000|2021-12-31 14:35:00|14007.1|13995.1|13989.7|13977.7|14008.4|13996.4|13984.8|13972.8|345
1640961600000|2021-12-31 14:40:00|13991|13979|14006|13994|14014.7|14002.7|13986|13974|198
1640961900000|2021-12-31 14:45:00|14003.5|13991.5|13983.6|13971.6|14003.5|13991.5|13983.5|13971.5|172
1640962200000|2021-12-31 14:50:00|13983.5|13971.5|13979.7|13967.7|13992.3|13980.3|13977.1|13965.1|300
1640962500000|2021-12-31 14:55:00|13978.5|13966.5|13971.1|13959.1|13983.4|13971.4|13970.9|13958.9|307
1640962800000|2021-12-31 15:00:00|13972.3|13960.3|13986|13974|13986.1|13974.1|13972.3|13960.3|195
1640963100000|2021-12-31 15:05:00|13988.5|13976.5|13983.6|13971.6|13991|13979|13976.1|13964.1|154
1640963400000|2021-12-31 15:10:00|13984.8|13972.8|13992.4|13980.4|13993.6|13981.6|13984.8|13972.8|220
1640963700000|2021-12-31 15:15:00|13991.1|13979.1|14001|13989|14003.5|13991.5|13986.1|13974.1|196
1640964000000|2021-12-31 15:20:00|13998.5|13986.5|13973.6|13961.6|13998.5|13986.5|13973.6|13961.6|206
1640964300000|2021-12-31 15:25:00|13973.5|13961.5|13993.6|13981.6|13993.6|13981.6|13973.5|13961.5|145
1640964600000|2021-12-31 15:30:00|13992.3|13980.3|13996.3|13984.3|13999.8|13987.8|13986.2|13974.2|185
1640964900000|2021-12-31 15:35:00|13993.8|13981.8|13986.3|13974.3|13993.8|13981.8|13986.2|13974.2|184
1640965200000|2021-12-31 15:40:00|13986.4|13974.4|13988.8|13976.8|13996.3|13984.3|13983.8|13971.8|140
1640965500000|2021-12-31 15:45:00|13987.5|13975.5|13988.9|13976.9|14000.1|13988.1|13986.3|13974.3|143
1640965800000|2021-12-31 15:50:00|13986.4|13974.4|13981.5|13969.5|13991.4|13979.4|13981.5|13969.5|125
1640966100000|2021-12-31 15:55:00|13981.4|13969.4|13982.7|13970.7|13988.9|13976.9|13981.4|13969.4|121
1640966400000|2021-12-31 16:00:00|13984|13972|13981.5|13969.5|13989|13977|13981.5|13969.5|95
1640966700000|2021-12-31 16:05:00|13979|13967|13981.5|13969.5|13981.5|13969.5|13974|13962|176
1640967000000|2021-12-31 16:10:00|13979|13967|13976.5|13964.5|13980.3|13968.3|13973.9|13961.9|203
1640967300000|2021-12-31 16:15:00|13976.4|13964.4|13976.6|13964.6|13976.6|13964.6|13974.1|13962.1|90
1640967600000|2021-12-31 16:20:00|13979.1|13967.1|13991.7|13979.7|14001.7|13989.7|13979.1|13967.1|163
1640967900000|2021-12-31 16:25:00|13990.4|13978.4|13991.7|13979.7|13994.2|13982.2|13986.7|13974.7|72
1640968200000|2021-12-31 16:30:00|13996.6|13984.6|14000.3|13988.3|14001.6|13989.6|13994.2|13982.2|161
1640968500000|2021-12-31 16:35:00|13999.1|13987.1|13999.1|13987.1|13999.2|13987.2|13991.7|13979.7|197
1640968800000|2021-12-31 16:40:00|13996.7|13984.7|13999.2|13987.2|14001.7|13989.7|13996.7|13984.7|126
1640969100000|2021-12-31 16:45:00|13996.8|13984.8|13994.4|13982.4|13999.3|13987.3|13991.8|13979.8|141
1640969400000|2021-12-31 16:50:00|13991.9|13979.9|13995.6|13983.6|13996.9|13984.9|13991.9|13979.9|87
1640969700000|2021-12-31 16:55:00|13996.8|13984.8|14006.9|13994.9|14006.9|13994.9|13994.4|13982.4|157
1640970000000|2021-12-31 17:00:00|14005.6|13993.6|14004.5|13992.5|14009.4|13997.4|14002|13990|148
1640970300000|2021-12-31 17:05:00|14004.6|13992.6|14002.1|13990.1|14004.6|13992.6|14002|13990|139
1640970600000|2021-12-31 17:10:00|14002|13990|13997.1|13985.1|14004.5|13992.5|13992.1|13980.1|99
1640970900000|2021-12-31 17:15:00|13994.6|13982.6|13992.3|13980.3|13997.2|13985.2|13989.7|13977.7|125
1640971200000|2021-12-31 17:20:00|13991|13979|13997.2|13985.2|14004.7|13992.7|13989.8|13977.8|115
1640971500000|2021-12-31 17:25:00|13996|13984|13982.3|13970.3|13997.3|13985.3|13982.3|13970.3|114
1640971800000|2021-12-31 17:30:00|13982.4|13970.4|13982.3|13970.3|13984.9|13972.9|13979.8|13967.8|82
1640972100000|2021-12-31 17:35:00|13981.1|13969.1|13969.8|13957.8|13984.8|13972.8|13964.9|13952.9|342
1640972400000|2021-12-31 17:40:00|13968.7|13956.7|13984.9|13972.9|13986.2|13974.2|13967.4|13955.4|104
1640972700000|2021-12-31 17:45:00|13983.7|13971.7|13991.1|13979.1|13992.4|13980.4|13982.4|13970.4|69
1640973000000|2021-12-31 17:50:00|13992.4|13980.4|13999.9|13987.9|14002.4|13990.4|13991.1|13979.1|101
1640973300000|2021-12-31 17:55:00|14000|13988|14002.5|13990.5|14005|13993|13999.9|13987.9|105
1640973600000|2021-12-31 18:00:00|14005|13993|14010.1|13998.1|14010.1|13998.1|14005|13993|133
1640973900000|2021-12-31 18:05:00|14008.8|13996.8|14005.2|13993.2|14011.3|13999.3|14002.6|13990.6|124
1640974200000|2021-12-31 18:10:00|14006.4|13994.4|14002.6|13990.6|14017.6|14005.6|14000.2|13988.2|125
1640974500000|2021-12-31 18:15:00|14003.8|13991.8|13994.1|13982.1|14005.1|13993.1|13991.5|13979.5|102
1640974800000|2021-12-31 18:20:00|13995.3|13983.3|13990.3|13978.3|13995.3|13983.3|13982.8|13970.8|94
1640975100000|2021-12-31 18:25:00|13990.4|13978.4|13985.4|13973.4|13990.4|13978.4|13984.1|13972.1|207
1640975400000|2021-12-31 18:30:00|13987.9|13975.9|13983|13971|13987.9|13975.9|13977.9|13965.9|207
1640975700000|2021-12-31 18:35:00|13985.5|13973.5|13985.5|13973.5|13988|13976|13983|13971|143
1640976000000|2021-12-31 18:40:00|13984.3|13972.3|13985.5|13973.5|13985.6|13973.6|13980.5|13968.5|107
1640976300000|2021-12-31 18:45:00|13988|13976|13990.5|13978.5|13990.5|13978.5|13983|13971|175
1640976600000|2021-12-31 18:50:00|13989.3|13977.3|13988|13976|13990.5|13978.5|13983|13971|128
1640976900000|2021-12-31 18:55:00|13989.2|13977.2|13987.7|13975.7|14000.2|13988.2|13985.4|13973.4|802
1640977200000|2021-12-31 19:00:00|13985.3|13973.3|13989.1|13977.1|13997.7|13985.7|13985.3|13973.3|329
1641220200000|2022-01-03 14:30:00|14021.4|14009.4|14018|14006|14037.3|14025.3|13995.7|13983.7|755
1641220500000|2022-01-03 14:35:00|14018.1|14006.1|14013.1|14001.1|14023|14011|14005.7|13993.7|264
1641220800000|2022-01-03 14:40:00|14010.6|13998.6|14010.6|13998.6|14018.3|14006.3|13990.5|13978.5|330
1641221100000|2022-01-03 14:45:00|14011.8|13999.8|13998|13986|14014.3|14002.3|13981.7|13969.7|362
1641221400000|2022-01-03 14:50:00|13993|13981|14000.4|13988.4|14010.2|13998.2|13991.8|13979.8|179
1641221700000|2022-01-03 14:55:00|13997.9|13985.9|14049.5|14037.5|14067.9|14055.9|13992.9|13980.9|621
1641222000000|2022-01-03 15:00:00|14050.7|14038.7|14073.6|14061.6|14086.5|14074.5|14049.5|14037.5|579
1641222300000|2022-01-03 15:05:00|14072.4|14060.4|14051.8|14039.8|14078.8|14066.8|14039.7|14027.7|529
1641222600000|2022-01-03 15:10:00|14050.7|14038.7|14034.4|14022.4|14051.9|14039.9|14029.4|14017.4|202
1641222900000|2022-01-03 15:15:00|14032|14020|13997.3|13985.3|14033.3|14021.3|13989.7|13977.7|414
1641223200000|2022-01-03 15:20:00|13999.7|13987.7|13989.9|13977.9|14002|13990|13977|13965|247
1641223500000|2022-01-03 15:25:00|13991.2|13979.2|13997.4|13985.4|14000.1|13988.1|13987.4|13975.4|225
1641223800000|2022-01-03 15:30:00|13993.9|13981.9|14010.7|13998.7|14017.6|14005.6|13993.9|13981.9|248
1641224100000|2022-01-03 15:35:00|14011.9|13999.9|14028.3|14016.3|14030.5|14018.5|14010.7|13998.7|263
1641224400000|2022-01-03 15:40:00|14029.5|14017.5|14006.9|13994.9|14029.6|14017.6|14006.9|13994.9|193
1641224700000|2022-01-03 15:45:00|14004.6|13992.6|13992.2|13980.2|14006.9|13994.9|13992.2|13980.2|101
1641225000000|2022-01-03 15:50:00|13992.3|13980.3|13989.9|13977.9|13994.7|13982.7|13977.5|13965.5|213
1641225300000|2022-01-03 15:55:00|13991|13979|13982.6|13970.6|13991.1|13979.1|13977.8|13965.8|202
1641225600000|2022-01-03 16:00:00|13980.3|13968.3|13983.2|13971.2|13985.5|13973.5|13977.8|13965.8|137
1641225900000|2022-01-03 16:05:00|13983.4|13971.4|13982.1|13970.1|13985.7|13973.7|13978.4|13966.4|144
1641226200000|2022-01-03 16:10:00|13980.9|13968.9|13983.5|13971.5|13986|13974|13978.4|13966.4|232
1641226500000|2022-01-03 16:15:00|13981|13969|13978.2|13966.2|13981|13969|13978.1|13966.1|153
1641226800000|2022-01-03 16:20:00|13978.3|13966.3|13983.7|13971.7|13986|13974|13978.1|13966.1|142
1641227100000|2022-01-03 16:25:00|13983.6|13971.6|13976.3|13964.3|13983.6|13971.6|13976.1|13964.1|96
1641227400000|2022-01-03 16:30:00|13976.1|13964.1|13968.8|13956.8|13978.6|13966.6|13968.8|13956.8|128
1641227700000|2022-01-03 16:35:00|13971.3|13959.3|13972.9|13960.9|13976.3|13964.3|13970.1|13958.1|145
1641228000000|2022-01-03 16:40:00|13971.7|13959.7|13988.1|13976.1|13989.4|13977.4|13969.2|13957.2|178
1641228300000|2022-01-03 16:45:00|13989.5|13977.5|13974|13962|13996.6|13984.6|13973.9|13961.9|131
1641228600000|2022-01-03 16:50:00|13974.1|13962.1|13964.2|13952.2|13974.1|13962.1|13964|13952|173
1641228900000|2022-01-03 16:55:00|13966.5|13954.5|13972|13960|13976.7|13964.7|13966.5|13954.5|174
1641229200000|2022-01-03 17:00:00|13973.1|13961.1|13969.5|13957.5|13974.4|13962.4|13969.4|13957.4|119
1641229500000|2022-01-03 17:05:00|13969.4|13957.4|13969.5|13957.5|13976.9|13964.9|13969.4|13957.4|144
1641229800000|2022-01-03 17:10:00|13969.6|13957.6|13969.6|13957.6|13974.6|13962.6|13959.6|13947.6|275
1641230100000|2022-01-03 17:15:00|13971.9|13959.9|13962.4|13950.4|13979.2|13967.2|13962.4|13950.4|154
1641230400000|2022-01-03 17:20:00|13962.3|13950.3|13966.3|13954.3|13969.9|13957.9|13959.9|13947.9|113
1641230700000|2022-01-03 17:25:00|13967.4|13955.4|13969.9|13957.9|13974.7|13962.7|13964.9|13952.9|98
1641231000000|2022-01-03 17:30:00|13970|13958|13979.9|13967.9|13980|13968|13969.9|13957.9|106
1641231300000|2022-01-03 17:35:00|13980|13968|13977.4|13965.4|13980|13968|13971.1|13959.1|79
1641231600000|2022-01-03 17:40:00|13977.5|13965.5|13972.5|13960.5|13980.1|13968.1|13969.9|13957.9|53
1641231900000|2022-01-03 17:45:00|13972.6|13960.6|13970.4|13958.4|13972.6|13960.6|13957.9|13945.9|147
1641232200000|2022-01-03 17:50:00|13972.8|13960.8|13960.4|13948.4|13978.9|13966.9|13960.4|13948.4|150
1641232500000|2022-01-03 17:55:00|13962.9|13950.9|13962.8|13950.8|13965.4|13953.4|13960.3|13948.3|90
1641232800000|2022-01-03 18:00:00|13960.3|13948.3|13957.8|13945.8|13960.4|13948.4|13957.5|13945.5|108
1641233100000|2022-01-03 18:05:00|13957.9|13945.9|13957.5|13945.5|13957.9|13945.9|13955.2|13943.2|89
1641233400000|2022-01-03 18:10:00|13955.1|13943.1|13972.4|13960.4|13978.9|13966.9|13955|13943|212
1641233700000|2022-01-03 18:15:00|13970.1|13958.1|13960.3|13948.3|13970.1|13958.1|13960.1|13948.1|73
1641234000000|2022-01-03 18:20:00|13961.5|13949.5|13958|13946|13963|13951|13958|13946|103
1641234300000|2022-01-03 18:25:00|13958.1|13946.1|13960.5|13948.5|13963.2|13951.2|13955.4|13943.4|78
1641234600000|2022-01-03 18:30:00|13963|13951|13963.1|13951.1|13963.2|13951.2|13960.5|13948.5|147
1641234900000|2022-01-03 18:35:00|13963|13951|13960.7|13948.7|13965.7|13953.7|13955.8|13943.8|250
1641235200000|2022-01-03 18:40:00|13960.8|13948.8|13956|13944|13963.3|13951.3|13955.7|13943.7|130
1641235500000|2022-01-03 18:45:00|13958.3|13946.3|13955.8|13943.8|13959.5|13947.5|13955.7|13943.7|113
1641235800000|2022-01-03 18:50:00|13953.2|13941.2|13955.7|13943.7|13963.1|13951.1|13953.1|13941.1|289
1641236100000|2022-01-03 18:55:00|13956.9|13944.9|13937.6|13925.6|13960.5|13948.5|13937.6|13925.6|838
1641236400000|2022-01-03 19:00:00|13935.1|13923.1|13938.6|13926.6|13944.6|13932.6|13935.1|13923.1|562
1641306600000|2022-01-04 14:30:00|13919|13907|13899|13887|13924|13912|13871.5|13859.5|1369
1641306900000|2022-01-04 14:35:00|13897.9|13885.9|13905.2|13893.2|13905.3|13893.3|13877.3|13865.3|664
1641307200000|2022-01-04 14:40:00|13904|13892|13905.7|13893.7|13910.3|13898.3|13888.2|13876.2|409
1641307500000|2022-01-04 14:45:00|13904.5|13892.5|13889.2|13877.2|13906.5|13894.5|13889.2|13877.2|498
1641307800000|2022-01-04 14:50:00|13887.9|13875.9|13877.8|13865.8|13894.3|13882.3|13874.2|13862.2|383
1641308100000|2022-01-04 14:55:00|13879.2|13867.2|13871.6|13859.6|13886.4|13874.4|13871.6|13859.6|327
1641308400000|2022-01-04 15:00:00|13871.5|13859.5|13879.2|13867.2|13891.4|13879.4|13871.5|13859.5|356
1641308700000|2022-01-04 15:05:00|13881.5|13869.5|13869.3|13857.3|13892|13880|13869.3|13857.3|351
1641309000000|2022-01-04 15:10:00|13870.5|13858.5|13858.9|13846.9|13874.3|13862.3|13856.4|13844.4|344
1641309300000|2022-01-04 15:15:00|13861.2|13849.2|13864.9|13852.9|13872.5|13860.5|13858.7|13846.7|400
1641309600000|2022-01-04 15:20:00|13863.6|13851.6|13851|13839|13863.6|13851.6|13848.3|13836.3|354
1641309900000|2022-01-04 15:25:00|13852.3|13840.3|13838.9|13826.9|13852.3|13840.3|13831.3|13819.3|453
1641310200000|2022-01-04 15:30:00|13841.4|13829.4|13842.5|13830.5|13851|13839|13836.3|13824.3|380
1641310500000|2022-01-04 15:35:00|13843.6|13831.6|13789.3|13777.3|13846.1|13834.1|13783|13771|1199
1641310800000|2022-01-04 15:40:00|13788|13776|13793.1|13781.1|13795.3|13783.3|13782.6|13770.6|750
1641311100000|2022-01-04 15:45:00|13794.2|13782.2|13782.9|13770.9|13795.6|13783.6|13782.6|13770.6|472
1641311400000|2022-01-04 15:50:00|13784|13772|13792.6|13780.6|13802.6|13790.6|13782.6|13770.6|488
1641311700000|2022-01-04 15:55:00|13790.4|13778.4|13812.3|13800.3|13816.1|13804.1|13772.7|13760.7|956
1641312000000|2022-01-04 16:00:00|13810.1|13798.1|13807.7|13795.7|13812.7|13800.7|13790.4|13778.4|527
1641312300000|2022-01-04 16:05:00|13809.1|13797.1|13805.1|13793.1|13817.6|13805.6|13805|13793|387
1641312600000|2022-01-04 16:10:00|13805.2|13793.2|13790.6|13778.6|13820.1|13808.1|13788.1|13776.1|527
1641312900000|2022-01-04 16:15:00|13790.8|13778.8|13797.9|13785.9|13813.1|13801.1|13790.6|13778.6|359
1641313200000|2022-01-04 16:20:00|13798|13786|13780.6|13768.6|13800.2|13788.2|13775.4|13763.4|299
1641313500000|2022-01-04 16:25:00|13783|13771|13777.1|13765.1|13788|13776|13775.8|13763.8|317
1641313800000|2022-01-04 16:30:00|13778.2|13766.2|13785.9|13773.9|13785.9|13773.9|13775.7|13763.7|355
1641314100000|2022-01-04 16:35:00|13783.4|13771.4|13773.2|13761.2|13785.8|13773.8|13773|13761|314
1641314400000|2022-01-04 16:40:00|13770.7|13758.7|13767.4|13755.4|13773.2|13761.2|13764.7|13752.7|309
1641314700000|2022-01-04 16:45:00|13767.2|13755.2|13779.9|13767.9|13779.9|13767.9|13767.1|13755.1|244
1641315000000|2022-01-04 16:50:00|13778.8|13766.8|13785.3|13773.3|13788.7|13776.7|13767.3|13755.3|255
1641315300000|2022-01-04 16:55:00|13785.2|13773.2|13777.8|13765.8|13787.7|13775.7|13774.9|13762.9|194
1641315600000|2022-01-04 17:00:00|13777.9|13765.9|13755.6|13743.6|13780.2|13768.2|13750.6|13738.6|292
1641315900000|2022-01-04 17:05:00|13756.8|13744.8|13752.9|13740.9|13762.7|13750.7|13752.7|13740.7|326
1641316200000|2022-01-04 17:10:00|13750.6|13738.6|13755.9|13743.9|13770.6|13758.6|13750.5|13738.5|269
1641316500000|2022-01-04 17:15:00|13753.6|13741.6|13752.4|13740.4|13758|13746|13743.3|13731.3|354
1641316800000|2022-01-04 17:20:00|13753.5|13741.5|13756.2|13744.2|13760.9|13748.9|13745.4|13733.4|423
1641317100000|2022-01-04 17:25:00|13758.4|13746.4|13741|13729|13758.6|13746.6|13741|13729|376
1641317400000|2022-01-04 17:30:00|13738.7|13726.7|13736|13724|13741.2|13729.2|13735.9|13723.9|213
1641317700000|2022-01-04 17:35:00|13737.1|13725.1|13753.2|13741.2|13754.3|13742.3|13736|13724|251
1641318000000|2022-01-04 17:40:00|13753.3|13741.3|13762.8|13750.8|13770.3|13758.3|13753.3|13741.3|281
1641318300000|2022-01-04 17:45:00|13763|13751|13797.1|13785.1|13799.4|13787.4|13760.2|13748.2|443
1641318600000|2022-01-04 17:50:00|13797.3|13785.3|13792.3|13780.3|13814.4|13802.4|13792.3|13780.3|292
1641318900000|2022-01-04 17:55:00|13792.4|13780.4|13796|13784|13798.3|13786.3|13787.3|13775.3|239
1641319200000|2022-01-04 18:00:00|13797.1|13785.1|13807.2|13795.2|13807.2|13795.2|13794.7|13782.7|196
1641319500000|2022-01-04 18:05:00|13807.4|13795.4|13820.8|13808.8|13824.4|13812.4|13807.4|13795.4|256
1641319800000|2022-01-04 18:10:00|13819.6|13807.6|13827.4|13815.4|13829.9|13817.9|13819.4|13807.4|221
1641320100000|2022-01-04 18:15:00|13824.9|13812.9|13857.3|13845.3|13860.1|13848.1|13819.8|13807.8|544
1641320400000|2022-01-04 18:20:00|13857.4|13845.4|13861.3|13849.3|13861.3|13849.3|13847.7|13835.7|339
1641320700000|2022-01-04 18:25:00|13860.2|13848.2|13862.3|13850.3|13872.5|13860.5|13854.6|13842.6|436
1641321000000|2022-01-04 18:30:00|13863.4|13851.4|13856.7|13844.7|13863.4|13851.4|13849.9|13837.9|263
1641321300000|2022-01-04 18:35:00|13854.4|13842.4|13879|13867|13879.1|13867.1|13854.3|13842.3|378
1641321600000|2022-01-04 18:40:00|13878.7|13866.7|13877.3|13865.3|13879|13867|13870|13858|226
1641321900000|2022-01-04 18:45:00|13876.1|13864.1|13866.8|13854.8|13878.5|13866.5|13858.5|13846.5|297
1641322200000|2022-01-04 18:50:00|13865.7|13853.7|13861.6|13849.6|13870.6|13858.6|13853|13841|343
1641322500000|2022-01-04 18:55:00|13862.8|13850.8|13834.4|13822.4|13865.6|13853.6|13829.9|13817.9|1316
1641322800000|2022-01-04 19:00:00|13834.6|13822.6|13832.3|13820.3|13853.8|13841.8|13829.6|13817.6|502
1641323100000|2022-01-04 19:05:00|13832.1|13820.1|13832.1|13820.1|13832.1|13820.1|13832.1|13820.1|0
1641393000000|2022-01-05 14:30:00|13861.7|13849.7|13853.4|13841.4|13861.7|13849.7|13823.9|13811.9|1037
1641393300000|2022-01-05 14:35:00|13854.5|13842.5|13889.1|13877.1|13889.1|13877.1|13850.7|13838.7|765
1641393600000|2022-01-05 14:40:00|13889.2|13877.2|13872|13860|13889.2|13877.2|13857.3|13845.3|468
1641393900000|2022-01-05 14:45:00|13870.9|13858.9|13865.5|13853.5|13876.3|13864.3|13856.1|13844.1|469
1641394200000|2022-01-05 14:50:00|13860.7|13848.7|13848.2|13836.2|13878.3|13866.3|13845.8|13833.8|391
1641394500000|2022-01-05 14:55:00|13849.3|13837.3|13830.7|13818.7|13849.3|13837.3|13825.9|13813.9|374
1641394800000|2022-01-05 15:00:00|13829.6|13817.6|13799.2|13787.2|13829.8|13817.8|13791.9|13779.9|661
1641395100000|2022-01-05 15:05:00|13799.1|13787.1|13786.1|13774.1|13808|13796|13786.1|13774.1|382
1641395400000|2022-01-05 15:10:00|13781.2|13769.2|13798.7|13786.7|13803.5|13791.5|13781.2|13769.2|256
1641395700000|2022-01-05 15:15:00|13798.6|13786.6|13786.3|13774.3|13799.9|13787.9|13781.3|13769.3|306
1641396000000|2022-01-05 15:20:00|13786.1|13774.1|13773.4|13761.4|13786.7|13774.7|13772.1|13760.1|299
1641396300000|2022-01-05 15:25:00|13774.5|13762.5|13770.6|13758.6|13780.8|13768.8|13765.2|13753.2|394
1641396600000|2022-01-05 15:30:00|13770.8|13758.8|13763|13751|13773.3|13761.3|13760.2|13748.2|375
1641396900000|2022-01-05 15:35:00|13768.1|13756.1|13769.8|13757.8|13770.8|13758.8|13760.5|13748.5|219
1641397200000|2022-01-05 15:40:00|13771|13759|13788.1|13776.1|13790.8|13778.8|13768.6|13756.6|393
1641397500000|2022-01-05 15:45:00|13788.2|13776.2|13777.5|13765.5|13789.5|13777.5|13766|13754|364
1641397800000|2022-01-05 15:50:00|13777.4|13765.4|13760.6|13748.6|13779.7|13767.7|13752.3|13740.3|336
1641398100000|2022-01-05 15:55:00|13761.9|13749.9|13753.1|13741.1|13761.9|13749.9|13749.5|13737.5|339
1641398400000|2022-01-05 16:00:00|13757.9|13745.9|13760.4|13748.4|13760.4|13748.4|13750.4|13738.4|282
1641398700000|2022-01-05 16:05:00|13759.3|13747.3|13770.7|13758.7|13772.9|13760.9|13758|13746|191
1641399000000|2022-01-05 16:10:00|13770.6|13758.6|13788.1|13776.1|13795.4|13783.4|13768.2|13756.2|295
1641399300000|2022-01-05 16:15:00|13788.2|13776.2|13801.7|13789.7|13803|13791|13788|13776|336
1641399600000|2022-01-05 16:20:00|13802.8|13790.8|13797.7|13785.7|13802.8|13790.8|13794.1|13782.1|155
1641399900000|2022-01-05 16:25:00|13801.5|13789.5|13797.7|13785.7|13805.4|13793.4|13790.4|13778.4|189
1641400200000|2022-01-05 16:30:00|13797.9|13785.9|13822.5|13810.5|13825|13813|13796|13784|323
1641400500000|2022-01-05 16:35:00|13821.2|13809.2|13818.6|13806.6|13830|13818|13809.9|13797.9|248
1641400800000|2022-01-05 16:40:00|13818.5|13806.5|13832.1|13820.1|13840.6|13828.6|13817.2|13805.2|338
1641401100000|2022-01-05 16:45:00|13831|13819|13832.6|13820.6|13835.9|13823.9|13822.3|13810.3|209
1641401400000|2022-01-05 16:50:00|13833.8|13821.8|13831.5|13819.5|13837.6|13825.6|13825.4|13813.4|136
1641401700000|2022-01-05 16:55:00|13831.6|13819.6|13831.9|13819.9|13842.5|13830.5|13828|13816|177
1641402000000|2022-01-05 17:00:00|13830.8|13818.8|13823.6|13811.6|13835.7|13823.7|13821.3|13809.3|194
1641402300000|2022-01-05 17:05:00|13823.7|13811.7|13805.6|13793.6|13823.7|13811.7|13801.7|13789.7|141
1641402600000|2022-01-05 17:10:00|13805.5|13793.5|13799.1|13787.1|13806.8|13794.8|13799|13787|150
1641402900000|2022-01-05 17:15:00|13799|13787|13782.5|13770.5|13799.1|13787.1|13782.5|13770.5|240
1641403200000|2022-01-05 17:20:00|13780.3|13768.3|13775|13763|13785.3|13773.3|13770.3|13758.3|289
1641403500000|2022-01-05 17:25:00|13773.8|13761.8|13780.2|13768.2|13782.6|13770.6|13772.7|13760.7|123
1641403800000|2022-01-05 17:30:00|13780.1|13768.1|13775.5|13763.5|13780.1|13768.1|13770.7|13758.7|137
1641404100000|2022-01-05 17:35:00|13775.4|13763.4|13780.8|13768.8|13783.2|13771.2|13775.4|13763.4|151
1641404400000|2022-01-05 17:40:00|13781|13769|13770.3|13758.3|13782.1|13770.1|13767.6|13755.6|188
1641404700000|2022-01-05 17:45:00|13768.1|13756.1|13775.6|13763.6|13788|13776|13768.1|13756.1|149
1641405000000|2022-01-05 17:50:00|13777.8|13765.8|13771.1|13759.1|13778.3|13766.3|13770.6|13758.6|125
1641405300000|2022-01-05 17:55:00|13771.2|13759.2|13770.7|13758.7|13771.2|13759.2|13768.2|13756.2|192
1641405600000|2022-01-05 18:00:00|13770.8|13758.8|13782.9|13770.9|13783.2|13771.2|13768.5|13756.5|307
1641405900000|2022-01-05 18:05:00|13783.1|13771.1|13783.2|13771.2|13793.4|13781.4|13778.2|13766.2|162
1641406200000|2022-01-05 18:10:00|13783.4|13771.4|13776.2|13764.2|13783.4|13771.4|13773.5|13761.5|133
1641406500000|2022-01-05 18:15:00|13778.4|13766.4|13772.3|13760.3|13779.7|13767.7|13771.2|13759.2|142
1641406800000|2022-01-05 18:20:00|13771.2|13759.2|13777.5|13765.5|13779.8|13767.8|13771.2|13759.2|93
1641407100000|2022-01-05 18:25:00|13776.4|13764.4|13778.8|13766.8|13788.8|13776.8|13776.1|13764.1|229
1641407400000|2022-01-05 18:30:00|13778.9|13766.9|13777.9|13765.9|13780.7|13768.7|13773.5|13761.5|302
1641407700000|2022-01-05 18:35:00|13776.8|13764.8|13785.2|13773.2|13785.2|13773.2|13776.8|13764.8|183
1641408000000|2022-01-05 18:40:00|13782.7|13770.7|13794.9|13782.9|13799.5|13787.5|13780.2|13768.2|308
1641408300000|2022-01-05 18:45:00|13794.8|13782.8|13787|13775|13799.5|13787.5|13784.7|13772.7|203
1641408600000|2022-01-05 18:50:00|13786.9|13774.9|13784.7|13772.7|13789.4|13777.4|13784.7|13772.7|106
1641408900000|2022-01-05 18:55:00|13785.8|13773.8|13786.1|13774.1|13793.9|13781.9|13781.6|13769.6|662
1641409200000|2022-01-05 19:00:00|13783.9|13771.9|13787.2|13775.2|13794|13782|13783.9|13771.9|333
1641479400000|2022-01-06 14:30:00|13813.4|13801.4|13768.3|13756.3|13813.4|13801.4|13746|13734|1085
1641479700000|2022-01-06 14:35:00|13770.7|13758.7|13750.4|13738.4|13770.7|13758.7|13748.8|13736.8|196
1641480000000|2022-01-06 14:40:00|13751.5|13739.5|13751.5|13739.5|13762.5|13750.5|13728.3|13716.3|711
1641480300000|2022-01-06 14:45:00|13751.9|13739.9|13746.8|13734.8|13772.4|13760.4|13744.5|13732.5|751
1641480600000|2022-01-06 14:50:00|13747.9|13735.9|13754.2|13742.2|13756.4|13744.4|13736.7|13724.7|565
1641480900000|2022-01-06 14:55:00|13754|13742|13735.2|13723.2|13756.5|13744.5|13735.2|13723.2|554
1641481200000|2022-01-06 15:00:00|13735|13723|13727.3|13715.3|13740.5|13728.5|13723.3|13711.3|313
1641481500000|2022-01-06 15:05:00|13726|13714|13726|13714|13734.6|13722.6|13706.5|13694.5|415
1641481800000|2022-01-06 15:10:00|13726.2|13714.2|13728.7|13716.7|13738.9|13726.9|13723.7|13711.7|253
1641482100000|2022-01-06 15:15:00|13728.9|13716.9|13713.9|13701.9|13728.9|13716.9|13711.6|13699.6|406
1641482400000|2022-01-06 15:20:00|13714.1|13702.1|13726.6|13714.6|13728.9|13716.9|13713.8|13701.8|210
1641482700000|2022-01-06 15:25:00|13729.1|13717.1|13737.4|13725.4|13737.4|13725.4|13726.8|13714.8|334
1641483000000|2022-01-06 15:30:00|13736.3|13724.3|13739.2|13727.2|13742|13730|13733.7|13721.7|198
1641483300000|2022-01-06 15:35:00|13737|13725|13759.7|13747.7|13759.8|13747.8|13737|13725|247
1641483600000|2022-01-06 15:40:00|13759.8|13747.8|13784.8|13772.8|13793.4|13781.4|13756.7|13744.7|311
1641483900000|2022-01-06 15:45:00|13783.4|13771.4|13766.9|13754.9|13783.9|13771.9|13764.2|13752.2|242
1641484200000|2022-01-06 15:50:00|13768|13756|13774.6|13762.6|13784.6|13772.6|13763|13751|233
1641484500000|2022-01-06 15:55:00|13773.3|13761.3|13757.6|13745.6|13774.6|13762.6|13757.5|13745.5|216
1641484800000|2022-01-06 16:00:00|13757.8|13745.8|13740.8|13728.8|13760.1|13748.1|13735.6|13723.6|269
1641485100000|2022-01-06 16:05:00|13743.1|13731.1|13749.4|13737.4|13751.9|13739.9|13738.5|13726.5|233
1641485400000|2022-01-06 16:10:00|13750.8|13738.8|13741.7|13729.7|13756|13744|13739.3|13727.3|377
1641485700000|2022-01-06 16:15:00|13744.2|13732.2|13728.8|13716.8|13744.2|13732.2|13727.3|13715.3|485
1641486000000|2022-01-06 16:20:00|13729|13717|13736.5|13724.5|13736.7|13724.7|13728.7|13716.7|298
1641486300000|2022-01-06 16:25:00|13736.8|13724.8|13741.2|13729.2|13748.7|13736.7|13734.3|13722.3|211
1641486600000|2022-01-06 16:30:00|13739|13727|13741.9|13729.9|13744.1|13732.1|13736.7|13724.7|166
1641486900000|2022-01-06 16:35:00|13740.6|13728.6|13742.1|13730.1|13759.4|13747.4|13739.4|13727.4|176
1641487200000|2022-01-06 16:40:00|13742.2|13730.2|13752.1|13740.1|13753.3|13741.3|13742.1|13730.1|111
1641487500000|2022-01-06 16:45:00|13751|13739|13737|13725|13752.3|13740.3|13737|13725|158
1641487800000|2022-01-06 16:50:00|13737.3|13725.3|13733.6|13721.6|13737.3|13725.3|13732|13720|202
1641488100000|2022-01-06 16:55:00|13733.7|13721.7|13733.9|13721.9|13737.5|13725.5|13732.3|13720.3|202
1641488400000|2022-01-06 17:00:00|13732.9|13720.9|13727.7|13715.7|13735.2|13723.2|13725.1|13713.1|383
1641488700000|2022-01-06 17:05:00|13725.2|13713.2|13748.1|13736.1|13748.1|13736.1|13723.8|13711.8|224
1641489000000|2022-01-06 17:10:00|13751.8|13739.8|13765|13753|13772.8|13760.8|13751.7|13739.7|328
1641489300000|2022-01-06 17:15:00|13764.8|13752.8|13765|13753|13767.8|13755.8|13759.7|13747.7|109
1641489600000|2022-01-06 17:20:00|13763.9|13751.9|13765.5|13753.5|13768.7|13756.7|13757.5|13745.5|138
1641489900000|2022-01-06 17:25:00|13764.4|13752.4|13770.2|13758.2|13772.5|13760.5|13750.4|13738.4|327
1641490200000|2022-01-06 17:30:00|13771.3|13759.3|13789.8|13777.8|13796.2|13784.2|13767.9|13755.9|378
1641490500000|2022-01-06 17:35:00|13790.8|13778.8|13787.1|13775.1|13793.5|13781.5|13784.9|13772.9|117
1641490800000|2022-01-06 17:40:00|13785.9|13773.9|13796.5|13784.5|13796.7|13784.7|13782.1|13770.1|201
1641491100000|2022-01-06 17:45:00|13801.3|13789.3|13786.8|13774.8|13803.8|13791.8|13786.8|13774.8|141
1641491400000|2022-01-06 17:50:00|13786.9|13774.9|13782|13770|13790.6|13778.6|13779.5|13767.5|144
1641491700000|2022-01-06 17:55:00|13782.2|13770.2|13773.2|13761.2|13787|13775|13772.2|13760.2|157
1641492000000|2022-01-06 18:00:00|13773.3|13761.3|13782.1|13770.1|13784.6|13772.6|13772.1|13760.1|118
1641492300000|2022-01-06 18:05:00|13782.4|13770.4|13795.6|13783.6|13795.6|13783.6|13782.3|13770.3|135
1641492600000|2022-01-06 18:10:00|13795.4|13783.4|13797|13785|13797.2|13785.2|13787|13775|208
1641492900000|2022-01-06 18:15:00|13797.2|13785.2|13818|13806|13818|13806|13797.2|13785.2|253
1641493200000|2022-01-06 18:20:00|13816.7|13804.7|13820.3|13808.3|13826.6|13814.6|13814.2|13802.2|205
1641493500000|2022-01-06 18:25:00|13821.4|13809.4|13811.8|13799.8|13823.7|13811.7|13809.2|13797.2|129
1641493800000|2022-01-06 18:30:00|13813|13801|13806.6|13794.6|13814.4|13802.4|13801.8|13789.8|227
1641494100000|2022-01-06 18:35:00|13804.3|13792.3|13794.7|13782.7|13811.5|13799.5|13794.7|13782.7|210
1641494400000|2022-01-06 18:40:00|13793.6|13781.6|13797.7|13785.7|13804.8|13792.8|13793.4|13781.4|232
1641494700000|2022-01-06 18:45:00|13797.5|13785.5|13807.5|13795.5|13814.5|13802.5|13797.5|13785.5|244
1641495000000|2022-01-06 18:50:00|13807.7|13795.7|13809.2|13797.2|13809.9|13797.9|13801.1|13789.1|177
1641495300000|2022-01-06 18:55:00|13808.2|13796.2|13809.6|13797.6|13816.6|13804.6|13801.4|13789.4|997
1641495600000|2022-01-06 19:00:00|13808.5|13796.5|13810.3|13798.3|13812.3|13800.3|13799.9|13787.9|393
1641565800000|2022-01-07 14:30:00|13816.8|13804.8|13808.6|13796.6|13840.7|13828.7|13804.8|13792.8|808
1641566100000|2022-01-07 14:35:00|13809.8|13797.8|13795.8|13783.8|13822.2|13810.2|13790.2|13778.2|645
1641566400000|2022-01-07 14:40:00|13794.7|13782.7|13789.6|13777.6|13796|13784|13779.2|13767.2|634
1641566700000|2022-01-07 14:45:00|13789.4|13777.4|13799.2|13787.2|13800.5|13788.5|13786.9|13774.9|314
1641567000000|2022-01-07 14:50:00|13800.5|13788.5|13812.3|13800.3|13823.5|13811.5|13799.1|13787.1|418
1641567300000|2022-01-07 14:55:00|13813.4|13801.4|13808.2|13796.2|13816.1|13804.1|13801.1|13789.1|295
1641567600000|2022-01-07 15:00:00|13808.4|13796.4|13802.5|13790.5|13815.4|13803.4|13790.2|13778.2|263
1641567900000|2022-01-07 15:05:00|13801.3|13789.3|13799.3|13787.3|13805|13793|13794.5|13782.5|262
1641568200000|2022-01-07 15:10:00|13799.1|13787.1|13805|13793|13812.5|13800.5|13798.9|13786.9|183
1641568500000|2022-01-07 15:15:00|13806.1|13794.1|13784.2|13772.2|13812.9|13800.9|13779.5|13767.5|350
1641568800000|2022-01-07 15:20:00|13784.4|13772.4|13796.7|13784.7|13799|13787|13784.2|13772.2|281
1641569100000|2022-01-07 15:25:00|13796.9|13784.9|13782.7|13770.7|13799.6|13787.6|13780.3|13768.3|352
1641569400000|2022-01-07 15:30:00|13782.8|13770.8|13768.6|13756.6|13785.2|13773.2|13762.5|13750.5|537
1641569700000|2022-01-07 15:35:00|13768.4|13756.4|13772|13760|13773.4|13761.4|13758.8|13746.8|350
1641570000000|2022-01-07 15:40:00|13773.5|13761.5|13777.7|13765.7|13777.7|13765.7|13765.6|13753.6|178
1641570300000|2022-01-07 15:45:00|13777.6|13765.6|13770.6|13758.6|13777.6|13765.6|13760.3|13748.3|267
1641570600000|2022-01-07 15:50:00|13769.4|13757.4|13760.1|13748.1|13772.8|13760.8|13760.1|13748.1|164
1641570900000|2022-01-07 15:55:00|13757.8|13745.8|13769.8|13757.8|13770|13758|13755.3|13743.3|226
1641571200000|2022-01-07 16:00:00|13768.7|13756.7|13764.6|13752.6|13771|13759|13757.5|13745.5|165
1641571500000|2022-01-07 16:05:00|13764.3|13752.3|13759.7|13747.7|13764.6|13752.6|13755.9|13743.9|164
1641571800000|2022-01-07 16:10:00|13763.4|13751.4|13766.8|13754.8|13769.5|13757.5|13761.8|13749.8|158
1641572100000|2022-01-07 16:15:00|13767.9|13755.9|13767.6|13755.6|13769.3|13757.3|13761.3|13749.3|141
1641572400000|2022-01-07 16:20:00|13769.9|13757.9|13767.4|13755.4|13770.1|13758.1|13759.9|13747.9|136
1641572700000|2022-01-07 16:25:00|13767.2|13755.2|13784.6|13772.6|13784.8|13772.8|13763.7|13751.7|184
1641573000000|2022-01-07 16:30:00|13784.8|13772.8|13790.7|13778.7|13806.9|13794.9|13782.3|13770.3|282
1641573300000|2022-01-07 16:35:00|13791.8|13779.8|13791.8|13779.8|13801.8|13789.8|13790.7|13778.7|172
1641573600000|2022-01-07 16:40:00|13792|13780|13787.2|13775.2|13794.7|13782.7|13787|13775|232
1641573900000|2022-01-07 16:45:00|13784.9|13772.9|13769.3|13757.3|13789.7|13777.7|13769.3|13757.3|193
1641574200000|2022-01-07 16:50:00|13769.2|13757.2|13759|13747|13769.2|13757.2|13758.8|13746.8|181
1641574500000|2022-01-07 16:55:00|13758.8|13746.8|13744.2|13732.2|13759|13747|13741.3|13729.3|423
1641574800000|2022-01-07 17:00:00|13744|13732|13739.1|13727.1|13746.7|13734.7|13736.4|13724.4|338
1641575100000|2022-01-07 17:05:00|13738.9|13726.9|13751.4|13739.4|13751.4|13739.4|13735.3|13723.3|305
1641575400000|2022-01-07 17:10:00|13750.1|13738.1|13769.1|13757.1|13771.7|13759.7|13741.2|13729.2|523
1641575700000|2022-01-07 17:15:00|13770.5|13758.5|13760.2|13748.2|13770.5|13758.5|13755.7|13743.7|207
1641576000000|2022-01-07 17:20:00|13760.3|13748.3|13763.6|13751.6|13766.1|13754.1|13753.4|13741.4|224
1641576300000|2022-01-07 17:25:00|13766.1|13754.1|13778.8|13766.8|13780.2|13768.2|13760.4|13748.4|177
1641576600000|2022-01-07 17:30:00|13779|13767|13787.9|13775.9|13790.2|13778.2|13775.2|13763.2|193
1641576900000|2022-01-07 17:35:00|13787.7|13775.7|13792.4|13780.4|13795.1|13783.1|13785.2|13773.2|226
1641577200000|2022-01-07 17:40:00|13791.2|13779.2|13791.2|13779.2|13794.7|13782.7|13787.2|13775.2|153
1641577500000|2022-01-07 17:45:00|13790.1|13778.1|13800|13788|13804.9|13792.9|13789.9|13777.9|170
1641577800000|2022-01-07 17:50:00|13798.9|13786.9|13788.6|13776.6|13800|13788|13787.5|13775.5|122
1641578100000|2022-01-07 17:55:00|13787.5|13775.5|13802.8|13790.8|13804.1|13792.1|13787.1|13775.1|172
1641578400000|2022-01-07 18:00:00|13803.9|13791.9|13803.6|13791.6|13806.1|13794.1|13798.9|13786.9|190
1641578700000|2022-01-07 18:05:00|13801.1|13789.1|13808.4|13796.4|13808.8|13796.8|13801.1|13789.1|128
1641579000000|2022-01-07 18:10:00|13808.6|13796.6|13794.4|13782.4|13813.4|13801.4|13794.4|13782.4|221
1641579300000|2022-01-07 18:15:00|13793.3|13781.3|13787.8|13775.8|13794.7|13782.7|13785.5|13773.5|190
1641579600000|2022-01-07 18:20:00|13787.6|13775.6|13798.9|13786.9|13800.1|13788.1|13787.6|13775.6|143
1641579900000|2022-01-07 18:25:00|13797.4|13785.4|13799.9|13787.9|13802.6|13790.6|13796.7|13784.7|191
1641580200000|2022-01-07 18:30:00|13800.1|13788.1|13790.9|13778.9|13800.1|13788.1|13788.5|13776.5|149
1641580500000|2022-01-07 18:35:00|13791|13779|13779.3|13767.3|13792.1|13780.1|13776.6|13764.6|341
1641580800000|2022-01-07 18:40:00|13779.5|13767.5|13781.1|13769.1|13786.1|13774.1|13776.8|13764.8|180
1641581100000|2022-01-07 18:45:00|13782.2|13770.2|13783.4|13771.4|13789.2|13777.2|13780.1|13768.1|314
1641581400000|2022-01-07 18:50:00|13779.8|13767.8|13774.1|13762.1|13780.9|13768.9|13773.7|13761.7|443
1641581700000|2022-01-07 18:55:00|13773.9|13761.9|13812.7|13800.7|13821.2|13809.2|13773.8|13761.8|1735
1641582000000|2022-01-07 19:00:00|13817.5|13805.5|13839.1|13827.1|13840.2|13828.2|13815.2|13803.2|817
1641582300000|2022-01-07 19:05:00|13838.9|13826.9|13838.9|13826.9|13838.9|13826.9|13838.9|13826.9|0
1641825000000|2022-01-10 14:30:00|13794.3|13782.3|13820.8|13808.8|13833.5|13821.5|13791.4|13779.4|867
1641825300000|2022-01-10 14:35:00|13820.5|13808.5|13802.8|13790.8|13820.5|13808.5|13797.1|13785.1|679
1641825600000|2022-01-10 14:40:00|13801.6|13789.6|13823.9|13811.9|13828.4|13816.4|13801.3|13789.3|627
1641825900000|2022-01-10 14:45:00|13821.7|13809.7|13814.2|13802.2|13822.5|13810.5|13802.4|13790.4|528
1641826200000|2022-01-10 14:50:00|13811.7|13799.7|13797|13785|13811.7|13799.7|13797|13785|433
1641826500000|2022-01-10 14:55:00|13798.2|13786.2|13808.5|13796.5|13811|13799|13796|13784|353
1641826800000|2022-01-10 15:00:00|13809|13797|13772.5|13760.5|13809|13797|13766|13754|617
1641827100000|2022-01-10 15:05:00|13772.3|13760.3|13785.6|13773.6|13785.8|13773.8|13769|13757|339
1641827400000|2022-01-10 15:10:00|13786.6|13774.6|13752.3|13740.3|13787.8|13775.8|13752.3|13740.3|426
1641827700000|2022-01-10 15:15:00|13752.6|13740.6|13781.9|13769.9|13781.9|13769.9|13752.1|13740.1|272
1641828000000|2022-01-10 15:20:00|13782.6|13770.6|13771.9|13759.9|13789.6|13777.6|13766.1|13754.1|292
1641828300000|2022-01-10 15:25:00|13774.1|13762.1|13786.4|13774.4|13788.4|13776.4|13767.6|13755.6|336
1641828600000|2022-01-10 15:30:00|13785.4|13773.4|13778.5|13766.5|13786.4|13774.4|13771.2|13759.2|269
1641828900000|2022-01-10 15:35:00|13778.7|13766.7|13764.2|13752.2|13781.5|13769.5|13764.2|13752.2|368
1641829200000|2022-01-10 15:40:00|13766.2|13754.2|13754.3|13742.3|13766.2|13754.2|13754.3|13742.3|251
1641829500000|2022-01-10 15:45:00|13753.3|13741.3|13736.3|13724.3|13753.3|13741.3|13720.8|13708.8|539
1641829800000|2022-01-10 15:50:00|13735|13723|13734.6|13722.6|13745.8|13733.8|13732.5|13720.5|469
1641830100000|2022-01-10 15:55:00|13735.3|13723.3|13729.8|13717.8|13735.3|13723.3|13718.8|13706.8|509
1641830400000|2022-01-10 16:00:00|13729.6|13717.6|13732.3|13720.3|13741.3|13729.3|13727.1|13715.1|341
1641830700000|2022-01-10 16:05:00|13731.3|13719.3|13745.1|13733.1|13751.1|13739.1|13725.8|13713.8|408
1641831000000|2022-01-10 16:10:00|13741.3|13729.3|13731.1|13719.1|13741.3|13729.3|13723.8|13711.8|409
1641831300000|2022-01-10 16:15:00|13731.3|13719.3|13760.6|13748.6|13762.4|13750.4|13725.6|13713.6|352
1641831600000|2022-01-10 16:20:00|13762.1|13750.1|13790.4|13778.4|13794.6|13782.6|13757.6|13745.6|364
1641831900000|2022-01-10 16:25:00|13789.6|13777.6|13791.4|13779.4|13799.4|13787.4|13779.1|13767.1|406
1641832200000|2022-01-10 16:30:00|13791.6|13779.6|13789.9|13777.9|13791.6|13779.6|13776.4|13764.4|219
1641832500000|2022-01-10 16:35:00|13790.9|13778.9|13790.2|13778.2|13792.4|13780.4|13779.9|13767.9|167
1641832800000|2022-01-10 16:40:00|13790|13778|13790.7|13778.7|13804.5|13792.5|13778|13766|227
1641833100000|2022-01-10 16:45:00|13788.2|13776.2|13782.8|13770.8|13793.7|13781.7|13782.3|13770.3|152
1641833400000|2022-01-10 16:50:00|13783.8|13771.8|13782.8|13770.8|13790|13778|13778.8|13766.8|198
1641833700000|2022-01-10 16:55:00|13781.8|13769.8|13767.3|13755.3|13782.6|13770.6|13762.8|13750.8|190
1641834000000|2022-01-10 17:00:00|13766.1|13754.1|13751.8|13739.8|13767.3|13755.3|13749.3|13737.3|258
1641834300000|2022-01-10 17:05:00|13751.6|13739.6|13740.3|13728.3|13751.8|13739.8|13737.8|13725.8|209
1641834600000|2022-01-10 17:10:00|13740.6|13728.6|13739.1|13727.1|13745.4|13733.4|13735.6|13723.6|257
1641834900000|2022-01-10 17:15:00|13739.4|13727.4|13747.2|13735.2|13747.2|13735.2|13736.9|13724.9|182
1641835200000|2022-01-10 17:20:00|13748.4|13736.4|13740.7|13728.7|13748.9|13736.9|13737.7|13725.7|200
1641835500000|2022-01-10 17:25:00|13739.7|13727.7|13735.7|13723.7|13744.2|13732.2|13734.2|13722.2|234
1641835800000|2022-01-10 17:30:00|13736.7|13724.7|13737|13725|13739|13727|13717.2|13705.2|510
1641836100000|2022-01-10 17:35:00|13736|13724|13745|13733|13753.3|13741.3|13734.5|13722.5|206
1641836400000|2022-01-10 17:40:00|13745.3|13733.3|13759.1|13747.1|13760.3|13748.3|13744.5|13732.5|305
1641836700000|2022-01-10 17:45:00|13756.8|13744.8|13748.6|13736.6|13757.3|13745.3|13739.3|13727.3|292
1641837000000|2022-01-10 17:50:00|13747.3|13735.3|13757.1|13745.1|13757.6|13745.6|13746.3|13734.3|125
1641837300000|2022-01-10 17:55:00|13755.1|13743.1|13752.6|13740.6|13756.1|13744.1|13749.4|13737.4|162
1641837600000|2022-01-10 18:00:00|13751.4|13739.4|13744.4|13732.4|13751.9|13739.9|13741.7|13729.7|198
1641837900000|2022-01-10 18:05:00|13743.2|13731.2|13741.4|13729.4|13744.9|13732.9|13738.9|13726.9|210
1641838200000|2022-01-10 18:10:00|13743.9|13731.9|13744|13732|13747.4|13735.4|13737.5|13725.5|177
1641838500000|2022-01-10 18:15:00|13743.7|13731.7|13749.2|13737.2|13759.7|13747.7|13741.5|13729.5|214
1641838800000|2022-01-10 18:20:00|13750.2|13738.2|13743|13731|13750.2|13738.2|13737|13725|173
1641839100000|2022-01-10 18:25:00|13744.3|13732.3|13736|13724|13748.5|13736.5|13736|13724|152
1641839400000|2022-01-10 18:30:00|13736.3|13724.3|13738.6|13726.6|13745.5|13733.5|13735.5|13723.5|243
1641839700000|2022-01-10 18:35:00|13738.3|13726.3|13727.6|13715.6|13739.3|13727.3|13724.1|13712.1|261
1641840000000|2022-01-10 18:40:00|13728.6|13716.6|13728.4|13716.4|13731.1|13719.1|13720.3|13708.3|268
1641840300000|2022-01-10 18:45:00|13728.6|13716.6|13718.4|13706.4|13728.6|13716.6|13711.1|13699.1|419
1641840600000|2022-01-10 18:50:00|13718.1|13706.1|13705.7|13693.7|13720.1|13708.1|13701.2|13689.2|873
1641840900000|2022-01-10 18:55:00|13705.4|13693.4|13713.2|13701.2|13730.7|13718.7|13699.2|13687.2|1773
1641841200000|2022-01-10 19:00:00|13712.2|13700.2|13705.2|13693.2|13716.4|13704.4|13705.2|13693.2|556
1641911400000|2022-01-11 14:30:00|13729.6|13717.6|13756.5|13744.5|13775.8|13763.8|13728|13716|1521
1641911700000|2022-01-11 14:35:00|13756.2|13744.2|13743.7|13731.7|13767.3|13755.3|13742.5|13730.5|638
1641912000000|2022-01-11 14:40:00|13744.7|13732.7|13751|13739|13758.3|13746.3|13736.7|13724.7|498
1641912300000|2022-01-11 14:45:00|13750|13738|13730.7|13718.7|13754.8|13742.8|13723.7|13711.7|616
1641912600000|2022-01-11 14:50:00|13733.2|13721.2|13717.6|13705.6|13737.1|13725.1|13716.7|13704.7|485
1641912900000|2022-01-11 14:55:00|13716.6|13704.6|13755.4|13743.4|13755.7|13743.7|13713|13701|598
1641913200000|2022-01-11 15:00:00|13754.5|13742.5|13756.7|13744.7|13769.9|13757.9|13743.3|13731.3|498
1641913500000|2022-01-11 15:05:00|13759|13747|13763.1|13751.1|13766.1|13754.1|13753.9|13741.9|525
1641913800000|2022-01-11 15:10:00|13765|13753|13766.1|13754.1|13776.1|13764.1|13760.1|13748.1|518
1641914100000|2022-01-11 15:15:00|13765.9|13753.9|13790.9|13778.9|13803.7|13791.7|13765.9|13753.9|487
1641914400000|2022-01-11 15:20:00|13790.6|13778.6|13780.4|13768.4|13795.6|13783.6|13779.8|13767.8|360
1641914700000|2022-01-11 15:25:00|13782.6|13770.6|13791|13779|13802.8|13790.8|13777.6|13765.6|389
1641915000000|2022-01-11 15:30:00|13790.5|13778.5|13838.5|13826.5|13840.7|13828.7|13790.5|13778.5|489
1641915300000|2022-01-11 15:35:00|13839.4|13827.4|13835.2|13823.2|13839.4|13827.4|13821.2|13809.2|364
1641915600000|2022-01-11 15:40:00|13834.6|13822.6|13826.4|13814.4|13847.9|13835.9|13815.4|13803.4|560
1641915900000|2022-01-11 15:45:00|13825.4|13813.4|13816.7|13804.7|13826.4|13814.4|13810|13798|348
1641916200000|2022-01-11 15:50:00|13816.9|13804.9|13826.2|13814.2|13839|13827|13815.1|13803.1|294
1641916500000|2022-01-11 15:55:00|13824|13812|13846.2|13834.2|13847.4|13835.4|13821.5|13809.5|352
1641916800000|2022-01-11 16:00:00|13847.1|13835.1|13877|13865|13885.5|13873.5|13846.2|13834.2|407
1641917100000|2022-01-11 16:05:00|13877.2|13865.2|13884.2|13872.2|13884.2|13872.2|13868.8|13856.8|305
1641917400000|2022-01-11 16:10:00|13883.3|13871.3|13896.8|13884.8|13901.5|13889.5|13879.8|13867.8|539
1641917700000|2022-01-11 16:15:00|13896.5|13884.5|13868|13856|13901.5|13889.5|13866.8|13854.8|424
1641918000000|2022-01-11 16:20:00|13867|13855|13869.2|13857.2|13880.2|13868.2|13862.2|13850.2|369
1641918300000|2022-01-11 16:25:00|13868.5|13856.5|13874.9|13862.9|13877.4|13865.4|13860.2|13848.2|215
1641918600000|2022-01-11 16:30:00|13875.9|13863.9|13855.5|13843.5|13879.7|13867.7|13848.8|13836.8|228
1641918900000|2022-01-11 16:35:00|13855.8|13843.8|13865|13853|13870.3|13858.3|13850.4|13838.4|323
1641919200000|2022-01-11 16:40:00|13866|13854|13866.3|13854.3|13869.2|13857.2|13853.3|13841.3|279
1641919500000|2022-01-11 16:45:00|13867.5|13855.5|13861.3|13849.3|13868.5|13856.5|13851.8|13839.8|216
1641919800000|2022-01-11 16:50:00|13862.5|13850.5|13877.7|13865.7|13885.2|13873.2|13862.5|13850.5|199
1641920100000|2022-01-11 16:55:00|13877.5|13865.5|13872.1|13860.1|13882.5|13870.5|13864.9|13852.9|269
1641920400000|2022-01-11 17:00:00|13871.1|13859.1|13863.9|13851.9|13873.9|13861.9|13863.4|13851.4|193
1641920700000|2022-01-11 17:05:00|13863|13851|13879.9|13867.9|13880.4|13868.4|13861.7|13849.7|189
1641921000000|2022-01-11 17:10:00|13880.9|13868.9|13880|13868|13883.4|13871.4|13875|13863|174
1641921300000|2022-01-11 17:15:00|13880.9|13868.9|13856.5|13844.5|13883.7|13871.7|13846.9|13834.9|305
1641921600000|2022-01-11 17:20:00|13859|13847|13850.3|13838.3|13866.5|13854.5|13848|13836|186
1641921900000|2022-01-11 17:25:00|13849.3|13837.3|13840.8|13828.8|13851.5|13839.5|13837.6|13825.6|251
1641922200000|2022-01-11 17:30:00|13839.9|13827.9|13835.1|13823.1|13846.8|13834.8|13833.6|13821.6|212
1641922500000|2022-01-11 17:35:00|13835.4|13823.4|13845.4|13833.4|13847.7|13835.7|13828.7|13816.7|206
1641922800000|2022-01-11 17:40:00|13846.4|13834.4|13841.4|13829.4|13846.4|13834.4|13833.2|13821.2|131
1641923100000|2022-01-11 17:45:00|13842.4|13830.4|13850.9|13838.9|13852.7|13840.7|13842.4|13830.4|150
1641923400000|2022-01-11 17:50:00|13849.9|13837.9|13853|13841|13859.9|13847.9|13849.9|13837.9|173
1641923700000|2022-01-11 17:55:00|13855.2|13843.2|13853.7|13841.7|13856.8|13844.8|13849.7|13837.7|108
1641924000000|2022-01-11 18:00:00|13854.7|13842.7|13857.7|13845.7|13859.7|13847.7|13853.9|13841.9|208
1641924300000|2022-01-11 18:05:00|13856.4|13844.4|13856.2|13844.2|13859.2|13847.2|13854.7|13842.7|207
1641924600000|2022-01-11 18:10:00|13857.4|13845.4|13860.9|13848.9|13863.6|13851.6|13851.8|13839.8|261
1641924900000|2022-01-11 18:15:00|13861.1|13849.1|13854.8|13842.8|13861.4|13849.4|13847.3|13835.3|160
1641925200000|2022-01-11 18:20:00|13854.5|13842.5|13857.6|13845.6|13859.8|13847.8|13844.1|13832.1|190
1641925500000|2022-01-11 18:25:00|13857.3|13845.3|13847.3|13835.3|13858.6|13846.6|13845.4|13833.4|147
1641925800000|2022-01-11 18:30:00|13846.8|13834.8|13857.4|13845.4|13857.7|13845.7|13844.3|13832.3|237
1641926100000|2022-01-11 18:35:00|13857.7|13845.7|13848.8|13836.8|13857.7|13845.7|13847.5|13835.5|239
1641926400000|2022-01-11 18:40:00|13844.3|13832.3|13852.4|13840.4|13854.9|13842.9|13844.3|13832.3|318
1641926700000|2022-01-11 18:45:00|13849.9|13837.9|13859.3|13847.3|13860.3|13848.3|13846.4|13834.4|245
1641927000000|2022-01-11 18:50:00|13858|13846|13844.4|13832.4|13858|13846|13844.4|13832.4|387
1641927300000|2022-01-11 18:55:00|13846.4|13834.4|13845.8|13833.8|13862.6|13850.6|13838.3|13826.3|1803
1641927600000|2022-01-11 19:00:00|13846.1|13834.1|13840.9|13828.9|13858.6|13846.6|13840.9|13828.9|672
1641997800000|2022-01-12 14:30:00|13871.7|13859.7|13833.5|13821.5|13879.4|13867.4|13815.6|13803.6|981
1641998100000|2022-01-12 14:35:00|13833.2|13821.2|13800.3|13788.3|13841.3|13829.3|13800.3|13788.3|597
1641998400000|2022-01-12 14:40:00|13800|13788|13817.6|13805.6|13823.5|13811.5|13794.7|13782.7|458
1641998700000|2022-01-12 14:45:00|13817.3|13805.3|13791.9|13779.9|13817.3|13805.3|13791.9|13779.9|479
1641999000000|2022-01-12 14:50:00|13790|13778|13787.3|13775.3|13801.3|13789.3|13786.3|13774.3|502
1641999300000|2022-01-12 14:55:00|13786.3|13774.3|13774|13762|13787.3|13775.3|13766.9|13754.9|399
1641999600000|2022-01-12 15:00:00|13774.2|13762.2|13766.3|13754.3|13781.2|13769.2|13761.2|13749.2|440
1641999900000|2022-01-12 15:05:00|13769.2|13757.2|13777.4|13765.4|13778.9|13766.9|13765|13753|304
1642000200000|2022-01-12 15:10:00|13777.7|13765.7|13777.7|13765.7|13778.9|13766.9|13766.2|13754.2|374
1642000500000|2022-01-12 15:15:00|13775.5|13763.5|13779.7|13767.7|13786.6|13774.6|13774.4|13762.4|391
1642000800000|2022-01-12 15:20:00|13778.8|13766.8|13791.8|13779.8|13795.2|13783.2|13774.1|13762.1|263
1642001100000|2022-01-12 15:25:00|13795.5|13783.5|13775.2|13763.2|13803.6|13791.6|13774.2|13762.2|229
1642001400000|2022-01-12 15:30:00|13774.2|13762.2|13780.4|13768.4|13786.7|13774.7|13771|13759|237
1642001700000|2022-01-12 15:35:00|13784.1|13772.1|13769.9|13757.9|13791.7|13779.7|13768.4|13756.4|260
1642002000000|2022-01-12 15:40:00|13768.7|13756.7|13785.4|13773.4|13785.4|13773.4|13768.7|13756.7|190
1642002300000|2022-01-12 15:45:00|13786|13774|13797.4|13785.4|13801.2|13789.2|13782.9|13770.9|180
1642002600000|2022-01-12 15:50:00|13797.1|13785.1|13789.7|13777.7|13803.4|13791.4|13786.6|13774.6|264
1642002900000|2022-01-12 15:55:00|13790.7|13778.7|13789.1|13777.1|13796.6|13784.6|13785.9|13773.9|137
1642003200000|2022-01-12 16:00:00|13790.7|13778.7|13782.6|13770.6|13791.6|13779.6|13773.8|13761.8|252
1642003500000|2022-01-12 16:05:00|13783.2|13771.2|13782.6|13770.6|13785.1|13773.1|13770.1|13758.1|202
1642003800000|2022-01-12 16:10:00|13782.9|13770.9|13765.2|13753.2|13784.2|13772.2|13762.1|13750.1|224
1642004100000|2022-01-12 16:15:00|13763|13751|13776.1|13764.1|13776.1|13764.1|13758.3|13746.3|292
1642004400000|2022-01-12 16:20:00|13779.8|13767.8|13784.9|13772.9|13787.7|13775.7|13772.6|13760.6|220
1642004700000|2022-01-12 16:25:00|13783.7|13771.7|13792.7|13780.7|13798.7|13786.7|13782.4|13770.4|194
1642005000000|2022-01-12 16:30:00|13791.8|13779.8|13790.3|13778.3|13795.2|13783.2|13781.1|13769.1|178
1642005300000|2022-01-12 16:35:00|13790.5|13778.5|13794.4|13782.4|13800.4|13788.4|13783.3|13771.3|191
1642005600000|2022-01-12 16:40:00|13794.7|13782.7|13794.8|13782.8|13803.2|13791.2|13793.6|13781.6|220
1642005900000|2022-01-12 16:45:00|13794.5|13782.5|13791.5|13779.5|13804.9|13792.9|13789.9|13777.9|369
1642006200000|2022-01-12 16:50:00|13791.6|13779.6|13793|13781|13796.8|13784.8|13788|13776|224
1642006500000|2022-01-12 16:55:00|13794.9|13782.9|13783.7|13771.7|13795|13783|13780.5|13768.5|222
1642006800000|2022-01-12 17:00:00|13784.7|13772.7|13788|13776|13801.1|13789.1|13782.8|13770.8|151
1642007100000|2022-01-12 17:05:00|13791.1|13779.1|13772.6|13760.6|13791.4|13779.4|13768.9|13756.9|226
1642007400000|2022-01-12 17:10:00|13772.9|13760.9|13773.6|13761.6|13774.9|13762.9|13763.2|13751.2|288
1642007700000|2022-01-12 17:15:00|13772.6|13760.6|13774.3|13762.3|13781.8|13769.8|13767.1|13755.1|245
1642008000000|2022-01-12 17:20:00|13775.5|13763.5|13788.7|13776.7|13791.2|13779.2|13775.5|13763.5|194
1642008300000|2022-01-12 17:25:00|13786.5|13774.5|13789.3|13777.3|13791.8|13779.8|13784|13772|282
1642008600000|2022-01-12 17:30:00|13789.1|13777.1|13784.9|13772.9|13789.4|13777.4|13784.9|13772.9|116
1642008900000|2022-01-12 17:35:00|13789.4|13777.4|13782.5|13770.5|13791.9|13779.9|13779.7|13767.7|119
1642009200000|2022-01-12 17:40:00|13781.2|13769.2|13778.1|13766.1|13782.2|13770.2|13770|13758|189
1642009500000|2022-01-12 17:45:00|13777.1|13765.1|13759.6|13747.6|13777.1|13765.1|13759.3|13747.3|256
1642009800000|2022-01-12 17:50:00|13762.1|13750.1|13761.1|13749.1|13762.4|13750.4|13759.3|13747.3|307
1642010100000|2022-01-12 17:55:00|13760.8|13748.8|13759.9|13747.9|13767.1|13755.1|13759.9|13747.9|207
1642010400000|2022-01-12 18:00:00|13760.2|13748.2|13755.5|13743.5|13763.9|13751.9|13754.9|13742.9|219
1642010700000|2022-01-12 18:05:00|13757.4|13745.4|13750.3|13738.3|13757.4|13745.4|13738.2|13726.2|349
1642011000000|2022-01-12 18:10:00|13748.8|13736.8|13750.3|13738.3|13750.3|13738.3|13744.1|13732.1|164
1642011300000|2022-01-12 18:15:00|13750.5|13738.5|13746.5|13734.5|13755.3|13743.3|13745.6|13733.6|90
1642011600000|2022-01-12 18:20:00|13747.5|13735.5|13757.9|13745.9|13757.9|13745.9|13747.5|13735.5|177
1642011900000|2022-01-12 18:25:00|13756.9|13744.9|13752.5|13740.5|13761.9|13749.9|13747.5|13735.5|148
1642012200000|2022-01-12 18:30:00|13751|13739|13747.3|13735.3|13756|13744|13745.3|13733.3|201
1642012500000|2022-01-12 18:35:00|13747.6|13735.6|13747.6|13735.6|13756.4|13744.4|13745.4|13733.4|272
1642012800000|2022-01-12 18:40:00|13746.6|13734.6|13756|13744|13767.2|13755.2|13745.7|13733.7|285
1642013100000|2022-01-12 18:45:00|13753.8|13741.8|13760.7|13748.7|13765.4|13753.4|13752.9|13740.9|326
1642013400000|2022-01-12 18:50:00|13760.3|13748.3|13752.1|13740.1|13761.3|13749.3|13746.9|13734.9|412
1642013700000|2022-01-12 18:55:00|13749.3|13737.3|13758.3|13746.3|13765.5|13753.5|13745.3|13733.3|1543
1642014000000|2022-01-12 19:00:00|13759.2|13747.2|13765.9|13753.9|13767.1|13755.1|13757|13745|787
1642084200000|2022-01-13 14:30:00|13789.4|13777.4|13812.3|13800.3|13815.4|13803.4|13782.2|13770.2|554
1642084500000|2022-01-13 14:35:00|13810.4|13798.4|13808.5|13796.5|13821.3|13809.3|13804.1|13792.1|259
1642084800000|2022-01-13 14:40:00|13807.6|13795.6|13801|13789|13817|13805|13799.8|13787.8|295
1642085100000|2022-01-13 14:45:00|13800.1|13788.1|13803.9|13791.9|13813.9|13801.9|13796.4|13784.4|287
1642085400000|2022-01-13 14:50:00|13805.8|13793.8|13805.2|13793.2|13813.3|13801.3|13802.3|13790.3|265
1642085700000|2022-01-13 14:55:00|13804.8|13792.8|13796.4|13784.4|13811.4|13799.4|13795.2|13783.2|159
1642086000000|2022-01-13 15:00:00|13794.2|13782.2|13788.3|13776.3|13796.4|13784.4|13782.7|13770.7|281
1642086300000|2022-01-13 15:05:00|13790.8|13778.8|13798.4|13786.4|13800.8|13788.8|13785.8|13773.8|367
1642086600000|2022-01-13 15:10:00|13797.7|13785.7|13794|13782|13803.4|13791.4|13788.1|13776.1|325
1642086900000|2022-01-13 15:15:00|13793.7|13781.7|13795.9|13783.9|13800.6|13788.6|13789.6|13777.6|300
1642087200000|2022-01-13 15:20:00|13798.4|13786.4|13814|13802|13814|13802|13798.4|13786.4|498
1642087500000|2022-01-13 15:25:00|13812.5|13800.5|13811.5|13799.5|13816.2|13804.2|13803.4|13791.4|161
1642087800000|2022-01-13 15:30:00|13811.2|13799.2|13804.1|13792.1|13822.2|13810.2|13803.1|13791.1|550
1642088100000|2022-01-13 15:35:00|13803.1|13791.1|13816.6|13804.6|13816.6|13804.6|13802.2|13790.2|209
1642088400000|2022-01-13 15:40:00|13814.1|13802.1|13811.3|13799.3|13818.5|13806.5|13811|13799|199
1642088700000|2022-01-13 15:45:00|13811.6|13799.6|13817.9|13805.9|13819.8|13807.8|13811.3|13799.3|165
1642089000000|2022-01-13 15:50:00|13817.3|13805.3|13809.8|13797.8|13818.5|13806.5|13807.3|13795.3|142
1642089300000|2022-01-13 15:55:00|13807.3|13795.3|13808.6|13796.6|13817.3|13805.3|13804.8|13792.8|137
1642089600000|2022-01-13 16:00:00|13808.3|13796.3|13816.1|13804.1|13816.1|13804.1|13807|13795|558
1642089900000|2022-01-13 16:05:00|13813.9|13801.9|13816.7|13804.7|13818.6|13806.6|13805.8|13793.8|187
1642090200000|2022-01-13 16:10:00|13818.6|13806.6|13808.6|13796.6|13818.6|13806.6|13804.2|13792.2|137
1642090500000|2022-01-13 16:15:00|13808.3|13796.3|13809.9|13797.9|13814.6|13802.6|13805.8|13793.8|164
1642090800000|2022-01-13 16:20:00|13810.8|13798.8|13803.7|13791.7|13810.8|13798.8|13803.7|13791.7|116
1642091100000|2022-01-13 16:25:00|13801.8|13789.8|13808.7|13796.7|13814.6|13802.6|13801.8|13789.8|521
1642091400000|2022-01-13 16:30:00|13810.6|13798.6|13798.1|13786.1|13813.1|13801.1|13798.1|13786.1|236
1642091700000|2022-01-13 16:35:00|13799|13787|13797.5|13785.5|13800|13788|13795|13783|164
1642092000000|2022-01-13 16:40:00|13800|13788|13804.4|13792.4|13804.4|13792.4|13795.9|13783.9|126
1642092300000|2022-01-13 16:45:00|13804.1|13792.1|13801.3|13789.3|13804.1|13792.1|13800.7|13788.7|84
1642092600000|2022-01-13 16:50:00|13798.8|13786.8|13796.3|13784.3|13803.8|13791.8|13796.3|13784.3|145
1642092900000|2022-01-13 16:55:00|13801.3|13789.3|13788.8|13776.8|13801.3|13789.3|13788.8|13776.8|141
1642093200000|2022-01-13 17:00:00|13789.2|13777.2|13791.4|13779.4|13802.6|13790.6|13789.2|13777.2|240
1642093500000|2022-01-13 17:05:00|13792.3|13780.3|13789.5|13777.5|13798.9|13786.9|13789.5|13777.5|156
1642093800000|2022-01-13 17:10:00|13791.4|13779.4|13787|13775|13793.6|13781.6|13787|13775|208
1642094100000|2022-01-13 17:15:00|13786.1|13774.1|13783.3|13771.3|13787|13775|13780.8|13768.8|140
1642094400000|2022-01-13 17:20:00|13781.8|13769.8|13781.8|13769.8|13783.3|13771.3|13779|13767|173
1642094700000|2022-01-13 17:25:00|13781.5|13769.5|13786.2|13774.2|13788.4|13776.4|13781.5|13769.5|144
1642095000000|2022-01-13 17:30:00|13784.3|13772.3|13772.1|13760.1|13787.7|13775.7|13770.3|13758.3|184
1642095300000|2022-01-13 17:35:00|13771.2|13759.2|13778.4|13766.4|13784.7|13772.7|13771.2|13759.2|122
1642095600000|2022-01-13 17:40:00|13777.2|13765.2|13781.6|13769.6|13781.6|13769.6|13775.3|13763.3|150
1642095900000|2022-01-13 17:45:00|13779.1|13767.1|13779.1|13767.1|13780.3|13768.3|13776.3|13764.3|110
1642096200000|2022-01-13 17:50:00|13776.6|13764.6|13779.1|13767.1|13786.6|13774.6|13776.6|13764.6|208
1642096500000|2022-01-13 17:55:00|13776.6|13764.6|13779.8|13767.8|13781.3|13769.3|13774.1|13762.1|257
1642096800000|2022-01-13 18:00:00|13777.3|13765.3|13780.4|13768.4|13780.4|13768.4|13775.1|13763.1|213
1642097100000|2022-01-13 18:05:00|13781.3|13769.3|13787.9|13775.9|13790.4|13778.4|13780.1|13768.1|114
1642097400000|2022-01-13 18:10:00|13790.4|13778.4|13790.8|13778.8|13791.1|13779.1|13786.1|13774.1|157
1642097700000|2022-01-13 18:15:00|13791.1|13779.1|13783|13771|13791.1|13779.1|13783|13771|150
1642098000000|2022-01-13 18:20:00|13783.9|13771.9|13785.5|13773.5|13787.4|13775.4|13782.4|13770.4|204
1642098300000|2022-01-13 18:25:00|13784.6|13772.6|13784.9|13772.9|13788.3|13776.3|13779.9|13767.9|160
1642098600000|2022-01-13 18:30:00|13785.5|13773.5|13787.4|13775.4|13788.7|13776.7|13778|13766|208
1642098900000|2022-01-13 18:35:00|13788.7|13776.7|13792.8|13780.8|13792.8|13780.8|13784.3|13772.3|417
1642099200000|2022-01-13 18:40:00|13793.1|13781.1|13799.7|13787.7|13802.2|13790.2|13789.9|13777.9|254
1642099500000|2022-01-13 18:45:00|13801.8|13789.8|13801.2|13789.2|13804.4|13792.4|13792.5|13780.5|236
1642099800000|2022-01-13 18:50:00|13799.1|13787.1|13801.6|13789.6|13801.9|13789.9|13792.8|13780.8|401
1642100100000|2022-01-13 18:55:00|13801.3|13789.3|13806.3|13794.3|13816|13804|13794.4|13782.4|1296
1642100400000|2022-01-13 19:00:00|13804.7|13792.7|13822.9|13810.9|13824.1|13812.1|13804.7|13792.7|685
1642100700000|2022-01-13 19:05:00|13822.6|13810.6|13822.6|13810.6|13822.6|13810.6|13822.6|13810.6|0
1642170600000|2022-01-14 14:30:00|13820.2|13808.2|13814.8|13802.8|13829.7|13817.7|13806.3|13794.3|619
1642170900000|2022-01-14 14:35:00|13813.2|13801.2|13806.4|13794.4|13813.8|13801.8|13797.9|13785.9|323
1642171200000|2022-01-14 14:40:00|13805.4|13793.4|13807.1|13795.1|13815.5|13803.5|13795.5|13783.5|216
1642171500000|2022-01-14 14:45:00|13806.7|13794.7|13813|13801|13815.5|13803.5|13801.7|13789.7|158
1642171800000|2022-01-14 14:50:00|13811.7|13799.7|13811.4|13799.4|13823.9|13811.9|13810.2|13798.2|159
1642172100000|2022-01-14 14:55:00|13811.1|13799.1|13812.5|13800.5|13817.1|13805.1|13805.5|13793.5|58
1642172400000|2022-01-14 15:00:00|13811.2|13799.2|13804.3|13792.3|13816.2|13804.2|13803.1|13791.1|82
1642172700000|2022-01-14 15:05:00|13805.2|13793.2|13813.1|13801.1|13823.1|13811.1|13801.2|13789.2|178
1642173000000|2022-01-14 15:10:00|13814|13802|13825.6|13813.6|13825.6|13813.6|13813.1|13801.1|216
1642173300000|2022-01-14 15:15:00|13824.7|13812.7|13822.5|13810.5|13827.5|13815.5|13819|13807|155
1642173600000|2022-01-14 15:20:00|13825|13813|13820.7|13808.7|13827.5|13815.5|13818.1|13806.1|146
1642173900000|2022-01-14 15:25:00|13821.6|13809.6|13812.5|13800.5|13823.2|13811.2|13810.7|13798.7|118
1642174200000|2022-01-14 15:30:00|13812.8|13800.8|13807.5|13795.5|13814.1|13802.1|13802.5|13790.5|78
1642174500000|2022-01-14 15:35:00|13810|13798|13807.6|13795.6|13812.5|13800.5|13799.1|13787.1|127
1642174800000|2022-01-14 15:40:00|13805.1|13793.1|13804.1|13792.1|13808.5|13796.5|13800.1|13788.1|129
1642175100000|2022-01-14 15:45:00|13804.4|13792.4|13820.1|13808.1|13820.1|13808.1|13802.2|13790.2|185
1642175400000|2022-01-14 15:50:00|13817.6|13805.6|13835.1|13823.1|13836.7|13824.7|13817.6|13805.6|230
1642175700000|2022-01-14 15:55:00|13835.7|13823.7|13856.6|13844.6|13861.9|13849.9|13834.5|13822.5|333
1642176000000|2022-01-14 16:00:00|13854.1|13842.1|13873.6|13861.6|13875.7|13863.7|13850|13838|621
1642176300000|2022-01-14 16:05:00|13874.2|13862.2|13903.1|13891.1|13905.4|13893.4|13872.7|13860.7|673
1642176600000|2022-01-14 16:10:00|13902.2|13890.2|13892.7|13880.7|13904.7|13892.7|13883|13871|337
1642176900000|2022-01-14 16:15:00|13891.7|13879.7|13906.1|13894.1|13909.3|13897.3|13885.2|13873.2|164
1642177200000|2022-01-14 16:20:00|13903.3|13891.3|13944.8|13932.8|13944.8|13932.8|13900.2|13888.2|530
1642177500000|2022-01-14 16:25:00|13944.5|13932.5|13962.9|13950.9|13974.1|13962.1|13931|13919|386
1642177800000|2022-01-14 16:30:00|13965.1|13953.1|13963|13951|13970.1|13958.1|13952.9|13940.9|287
1642178100000|2022-01-14 16:35:00|13963.3|13951.3|13978.3|13966.3|13979.5|13967.5|13955|13943|369
1642178400000|2022-01-14 16:40:00|13979.5|13967.5|13955.8|13943.8|13979.5|13967.5|13954.5|13942.5|219
1642178700000|2022-01-14 16:45:00|13956.1|13944.1|13944.9|13932.9|13962.9|13950.9|13939|13927|228
1642179000000|2022-01-14 16:50:00|13944.6|13932.6|13944.4|13932.4|13950.6|13938.6|13939.3|13927.3|111
1642179300000|2022-01-14 16:55:00|13944.1|13932.1|13931.8|13919.8|13944.7|13932.7|13925.6|13913.6|123
1642179600000|2022-01-14 17:00:00|13934.3|13922.3|13938|13926|13944.9|13932.9|13932.7|13920.7|167
1642179900000|2022-01-14 17:05:00|13939|13927|13941.6|13929.6|13954|13942|13937.1|13925.1|193
1642180200000|2022-01-14 17:10:00|13939.1|13927.1|13933.7|13921.7|13941.6|13929.6|13932.5|13920.5|55
1642180500000|2022-01-14 17:15:00|13932.8|13920.8|13936|13924|13943.8|13931.8|13923.5|13911.5|221
1642180800000|2022-01-14 17:20:00|13935.4|13923.4|13938.8|13926.8|13943.9|13931.9|13934.1|13922.1|64
1642181100000|2022-01-14 17:25:00|13940.4|13928.4|13939.1|13927.1|13940.4|13928.4|13932.9|13920.9|169
1642181400000|2022-01-14 17:30:00|13938.2|13926.2|13920.3|13908.3|13940.4|13928.4|13919.7|13907.7|84
1642181700000|2022-01-14 17:35:00|13919.1|13907.1|13908.6|13896.6|13920.7|13908.7|13908.6|13896.6|56
1642182000000|2022-01-14 17:40:00|13904.5|13892.5|13891.5|13879.5|13907|13895|13889.3|13877.3|114
1642182300000|2022-01-14 17:45:00|13892.7|13880.7|13893.7|13881.7|13897.5|13885.5|13885.9|13873.9|84
1642182600000|2022-01-14 17:50:00|13892.7|13880.7|13894.7|13882.7|13896.8|13884.8|13887.7|13875.7|34
1642182900000|2022-01-14 17:55:00|13893.4|13881.4|13897.4|13885.4|13898.3|13886.3|13885|13873|146
1642183200000|2022-01-14 18:00:00|13898.3|13886.3|13899.3|13887.3|13902.7|13890.7|13890.9|13878.9|53
1642183500000|2022-01-14 18:05:00|13899|13887|13889.1|13877.1|13899|13887|13889.1|13877.1|53
1642183800000|2022-01-14 18:10:00|13890.3|13878.3|13884.1|13872.1|13891.6|13879.6|13882.3|13870.3|41
1642184100000|2022-01-14 18:15:00|13883.2|13871.2|13887.3|13875.3|13888.2|13876.2|13878.9|13866.9|128
1642184400000|2022-01-14 18:20:00|13887|13875|13884.2|13872.2|13889.5|13877.5|13879.8|13867.8|84
1642184700000|2022-01-14 18:25:00|13885.1|13873.1|13885.1|13873.1|13887.9|13875.9|13884.2|13872.2|40
1642185000000|2022-01-14 18:30:00|13885.8|13873.8|13878|13866|13887|13875|13878|13866|149
1642185300000|2022-01-14 18:35:00|13875.5|13863.5|13882.8|13870.8|13887.8|13875.8|13875.5|13863.5|137
1642185600000|2022-01-14 18:40:00|13881.6|13869.6|13887.6|13875.6|13891|13879|13880.3|13868.3|154
1642185900000|2022-01-14 18:45:00|13889.2|13877.2|13897.4|13885.4|13899.2|13887.2|13889.2|13877.2|167
1642186200000|2022-01-14 18:50:00|13895.8|13883.8|13890.6|13878.6|13897.4|13885.4|13887.1|13875.1|184
1642186500000|2022-01-14 18:55:00|13891.5|13879.5|13915.2|13903.2|13922.3|13910.3|13889.7|13877.7|1012
1642186800000|2022-01-14 19:00:00|13915.4|13903.4|13905.4|13893.4|13918.8|13906.8|13893.8|13881.8|548
1642516200000|2022-01-18 14:30:00|13928|13916|13928.5|13916.5|13949.3|13937.3|13924.3|13912.3|344
1642516500000|2022-01-18 14:35:00|13927.3|13915.3|13909.4|13897.4|13927.3|13915.3|13903.1|13891.1|247
1642516800000|2022-01-18 14:40:00|13908.5|13896.5|13888.6|13876.6|13911|13899|13886.9|13874.9|267
1642517100000|2022-01-18 14:45:00|13890.2|13878.2|13896.9|13884.9|13906.1|13894.1|13886.9|13874.9|169
1642517400000|2022-01-18 14:50:00|13898.6|13886.6|13904.5|13892.5|13913.2|13901.2|13895.3|13883.3|170
1642517700000|2022-01-18 14:55:00|13904.9|13892.9|13902|13890|13908.6|13896.6|13894.5|13882.5|109
1642518000000|2022-01-18 15:00:00|13902.4|13890.4|13932.4|13920.4|13938.7|13926.7|13902.4|13890.4|198
1642518300000|2022-01-18 15:05:00|13934.5|13922.5|13945.4|13933.4|13949.5|13937.5|13927.4|13915.4|139
1642518600000|2022-01-18 15:10:00|13945.8|13933.8|13945.4|13933.4|13950.4|13938.4|13939.1|13927.1|163
1642518900000|2022-01-18 15:15:00|13946.2|13934.2|13945.8|13933.8|13947.9|13935.9|13942.1|13930.1|85
1642519200000|2022-01-18 15:20:00|13945.4|13933.4|13959.6|13947.6|13965.4|13953.4|13944.6|13932.6|157
1642519500000|2022-01-18 15:25:00|13960.8|13948.8|13972.1|13960.1|13975.9|13963.9|13959.6|13947.6|203
1642519800000|2022-01-18 15:30:00|13973.8|13961.8|13967.1|13955.1|13976.3|13964.3|13963.4|13951.4|186
1642520100000|2022-01-18 15:35:00|13966.7|13954.7|13948.8|13936.8|13967.1|13955.1|13948.4|13936.4|143
1642520400000|2022-01-18 15:40:00|13949.7|13937.7|13959.7|13947.7|13959.7|13947.7|13947.2|13935.2|154
1642520700000|2022-01-18 15:45:00|13960.5|13948.5|13953.9|13941.9|13963|13951|13949.7|13937.7|87
1642521000000|2022-01-18 15:50:00|13953|13941|13969.3|13957.3|13973.9|13961.9|13950.5|13938.5|127
1642521300000|2022-01-18 15:55:00|13971.4|13959.4|13954.8|13942.8|13972.2|13960.2|13951|13939|185
1642521600000|2022-01-18 16:00:00|13955.2|13943.2|13933.1|13921.1|13956|13944|13933.1|13921.1|150
1642521900000|2022-01-18 16:05:00|13933.9|13921.9|13941.9|13929.9|13954.8|13942.8|13933.9|13921.9|135
1642522200000|2022-01-18 16:10:00|13942.7|13930.7|13939.4|13927.4|13948.1|13936.1|13933.6|13921.6|193
1642522500000|2022-01-18 16:15:00|13940.2|13928.2|13953.2|13941.2|13953.2|13941.2|13939.4|13927.4|152
1642522800000|2022-01-18 16:20:00|13952.4|13940.4|13951.5|13939.5|13953.2|13941.2|13947.4|13935.4|228
1642523100000|2022-01-18 16:25:00|13954|13942|13937.4|13925.4|13954|13942|13933.6|13921.6|99
1642523400000|2022-01-18 16:30:00|13937.8|13925.8|13929.5|13917.5|13937.8|13925.8|13924.1|13912.1|231
1642523700000|2022-01-18 16:35:00|13929.9|13917.9|13935|13923|13935|13923|13927.8|13915.8|67
1642524000000|2022-01-18 16:40:00|13938.3|13926.3|13932.5|13920.5|13938.7|13926.7|13927.5|13915.5|136
1642524300000|2022-01-18 16:45:00|13929.1|13917.1|13931.2|13919.2|13934.2|13922.2|13925|13913|121
1642524600000|2022-01-18 16:50:00|13931.3|13919.3|13932.9|13920.9|13935.8|13923.8|13930.4|13918.4|53
1642524900000|2022-01-18 16:55:00|13933.4|13921.4|13930.9|13918.9|13934.2|13922.2|13923|13911|99
1642525200000|2022-01-18 17:00:00|13931.7|13919.7|13925.1|13913.1|13931.7|13919.7|13923.4|13911.4|69
1642525500000|2022-01-18 17:05:00|13922.6|13910.6|13917.2|13905.2|13925.1|13913.1|13914.2|13902.2|185
1642525800000|2022-01-18 17:10:00|13917.6|13905.6|13908.9|13896.9|13919.3|13907.3|13904.3|13892.3|154
1642526100000|2022-01-18 17:15:00|13908.5|13896.5|13909.3|13897.3|13914.3|13902.3|13906.8|13894.8|168
1642526400000|2022-01-18 17:20:00|13911.8|13899.8|13912.7|13900.7|13920.2|13908.2|13910.6|13898.6|105
1642526700000|2022-01-18 17:25:00|13913.1|13901.1|13915.2|13903.2|13916.4|13904.4|13911.4|13899.4|52
1642527000000|2022-01-18 17:30:00|13914.8|13902.8|13916.1|13904.1|13921.1|13909.1|13914.4|13902.4|87
1642527300000|2022-01-18 17:35:00|13914.4|13902.4|13916.1|13904.1|13916.1|13904.1|13910.2|13898.2|78
1642527600000|2022-01-18 17:40:00|13914.4|13902.4|13917.8|13905.8|13917.8|13905.8|13913.6|13901.6|45
1642527900000|2022-01-18 17:45:00|13916.9|13904.9|13918.6|13906.6|13921.1|13909.1|13914.4|13902.4|39
1642528200000|2022-01-18 17:50:00|13917.8|13905.8|13914.1|13902.1|13920.3|13908.3|13912.8|13900.8|76
1642528500000|2022-01-18 17:55:00|13913.7|13901.7|13914.1|13902.1|13917.8|13905.8|13912.8|13900.8|108
1642528800000|2022-01-18 18:00:00|13913.7|13901.7|13907.9|13895.9|13915.4|13903.4|13907.9|13895.9|60
1642529100000|2022-01-18 18:05:00|13908.7|13896.7|13911.6|13899.6|13913.7|13901.7|13902|13890|170
1642529400000|2022-01-18 18:10:00|13911.2|13899.2|13905.4|13893.4|13913.7|13901.7|13903.7|13891.7|35
1642529700000|2022-01-18 18:15:00|13907.1|13895.1|13913.4|13901.4|13913.8|13901.8|13904.2|13892.2|93
1642530000000|2022-01-18 18:20:00|13912.9|13900.9|13913|13901|13915.4|13903.4|13910.5|13898.5|51
1642530300000|2022-01-18 18:25:00|13912.6|13900.6|13908.8|13896.8|13913.8|13901.8|13906.3|13894.3|133
1642530600000|2022-01-18 18:30:00|13908|13896|13905.5|13893.5|13908|13896|13898.8|13886.8|105
1642530900000|2022-01-18 18:35:00|13905.1|13893.1|13904.7|13892.7|13906.8|13894.8|13902.2|13890.2|54
1642531200000|2022-01-18 18:40:00|13903.9|13891.9|13902.2|13890.2|13903.9|13891.9|13901|13889|102
1642531500000|2022-01-18 18:45:00|13899.7|13887.7|13902.3|13890.3|13903.9|13891.9|13898.9|13886.9|83
1642531800000|2022-01-18 18:50:00|13899.8|13887.8|13905.6|13893.6|13905.6|13893.6|13899.8|13887.8|158
1642532100000|2022-01-18 18:55:00|13903.1|13891.1|13917.3|13905.3|13917.3|13905.3|13903.1|13891.1|680
1642532400000|2022-01-18 19:00:00|13915.6|13903.6|13913.6|13901.6|13918.1|13906.1|13906.1|13894.1|407
1642602600000|2022-01-19 14:30:00|13966.8|13954.8|14002.9|13990.9|14004.9|13992.9|13936.3|13924.3|617
1642602900000|2022-01-19 14:35:00|14004.1|13992.1|14031|14019|14038.5|14026.5|13994.9|13982.9|678
1642603200000|2022-01-19 14:40:00|14034.3|14022.3|14024.3|14012.3|14035.1|14023.1|14012.6|14000.6|340
1642603500000|2022-01-19 14:45:00|14025.2|14013.2|14036.4|14024.4|14039.4|14027.4|14025.2|14013.2|351
1642603800000|2022-01-19 14:50:00|14036.8|14024.8|14053.5|14041.5|14058.5|14046.5|14034.3|14022.3|204
1642604100000|2022-01-19 14:55:00|14052.7|14040.7|14060.6|14048.6|14070.5|14058.5|14052.7|14040.7|220
1642604400000|2022-01-19 15:00:00|14061.1|14049.1|14059.4|14047.4|14068.9|14056.9|14054.5|14042.5|256
1642604700000|2022-01-19 15:05:00|14059.8|14047.8|14057.7|14045.7|14061.9|14049.9|14047.7|14035.7|132
1642605000000|2022-01-19 15:10:00|14058.6|14046.6|14074.5|14062.5|14077|14065|14056.1|14044.1|228
1642605300000|2022-01-19 15:15:00|14076.2|14064.2|14048.6|14036.6|14076.2|14064.2|14041.5|14029.5|213
1642605600000|2022-01-19 15:20:00|14050.3|14038.3|14045.7|14033.7|14055.3|14043.3|14038.6|14026.6|136
1642605900000|2022-01-19 15:25:00|14046.1|14034.1|14040.7|14028.7|14046.9|14034.9|14037|14025|188
1642606200000|2022-01-19 15:30:00|14042|14030|14055.4|14043.4|14057.5|14045.5|14039.5|14027.5|112
1642606500000|2022-01-19 15:35:00|14056.2|14044.2|14053.8|14041.8|14064.6|14052.6|14051.3|14039.3|106
1642606800000|2022-01-19 15:40:00|14053|14041|14049.6|14037.6|14058|14046|14047.1|14035.1|155
1642607100000|2022-01-19 15:45:00|14048.4|14036.4|14047.1|14035.1|14058.8|14046.8|14045.5|14033.5|265
1642607400000|2022-01-19 15:50:00|14046.7|14034.7|14055.5|14043.5|14058.8|14046.8|14045.5|14033.5|92
1642607700000|2022-01-19 15:55:00|14054.2|14042.2|14053.9|14041.9|14057.2|14045.2|14052.1|14040.1|81
1642608000000|2022-01-19 16:00:00|14054.7|14042.7|14072.8|14060.8|14072.8|14060.8|14051.4|14039.4|156
1642608300000|2022-01-19 16:05:00|14071.5|14059.5|14064.9|14052.9|14075.7|14063.7|14064.9|14052.9|243
1642608600000|2022-01-19 16:10:00|14065.4|14053.4|14058|14046|14070.8|14058.8|14057.5|14045.5|116
1642608900000|2022-01-19 16:15:00|14058.8|14046.8|14057.1|14045.1|14062.5|14050.5|14050|14038|93
1642609200000|2022-01-19 16:20:00|14056.3|14044.3|14046.8|14034.8|14056.3|14044.3|14041.7|14029.7|146
1642609500000|2022-01-19 16:25:00|14047.6|14035.6|14058.8|14046.8|14062.5|14050.5|14046.4|14034.4|124
1642609800000|2022-01-19 16:30:00|14057.5|14045.5|14066.4|14054.4|14067.7|14055.7|14057.5|14045.5|89
1642610100000|2022-01-19 16:35:00|14067.3|14055.3|14070.2|14058.2|14075.2|14063.2|14067.3|14055.3|72
1642610400000|2022-01-19 16:40:00|14071.1|14059.1|14071.1|14059.1|14076.1|14064.1|14069.4|14057.4|49
1642610700000|2022-01-19 16:45:00|14070.3|14058.3|14066.1|14054.1|14072.8|14060.8|14063.6|14051.6|34
1642611000000|2022-01-19 16:50:00|14066.5|14054.5|14071.1|14059.1|14076.2|14064.2|14064|14052|72
1642611300000|2022-01-19 16:55:00|14072.8|14060.8|14069.5|14057.5|14073.6|14061.6|14067.8|14055.8|88
1642611600000|2022-01-19 17:00:00|14067.8|14055.8|14057.8|14045.8|14072.8|14060.8|14057.8|14045.8|143
1642611900000|2022-01-19 17:05:00|14057|14045|14057|14045|14062|14050|14057|14045|58
1642612200000|2022-01-19 17:10:00|14056.2|14044.2|14066.2|14054.2|14067.9|14055.9|14052.9|14040.9|84
1642612500000|2022-01-19 17:15:00|14064.2|14052.2|14065.4|14053.4|14072.9|14060.9|14063.7|14051.7|64
1642612800000|2022-01-19 17:20:00|14063.8|14051.8|14061.3|14049.3|14063.8|14051.8|14058.8|14046.8|45
1642613100000|2022-01-19 17:25:00|14059.6|14047.6|14061.7|14049.7|14063.4|14051.4|14058|14046|63
1642613400000|2022-01-19 17:30:00|14060.5|14048.5|14067.2|14055.2|14072.1|14060.1|14060.5|14048.5|54
1642613700000|2022-01-19 17:35:00|14068.9|14056.9|14069.7|14057.7|14072.2|14060.2|14066.4|14054.4|33
1642614000000|2022-01-19 17:40:00|14068.9|14056.9|14063.1|14051.1|14071.8|14059.8|14061.4|14049.4|99
1642614300000|2022-01-19 17:45:00|14062.3|14050.3|14070.9|14058.9|14077.5|14065.5|14062.3|14050.3|174
1642614600000|2022-01-19 17:50:00|14069.2|14057.2|14059.6|14047.6|14070.9|14058.9|14058.8|14046.8|52
1642614900000|2022-01-19 17:55:00|14058.8|14046.8|14065.9|14053.9|14065.9|14053.9|14058.3|14046.3|30
1642615200000|2022-01-19 18:00:00|14065.1|14053.1|14067.6|14055.6|14068.4|14056.4|14063.8|14051.8|74
1642615500000|2022-01-19 18:05:00|14067.1|14055.1|14058.4|14046.4|14067.6|14055.6|14056.7|14044.7|68
1642615800000|2022-01-19 18:10:00|14059.2|14047.2|14060.9|14048.9|14065.1|14053.1|14058.4|14046.4|34
1642616100000|2022-01-19 18:15:00|14060.1|14048.1|14057.7|14045.7|14061.4|14049.4|14057.7|14045.7|28
1642616400000|2022-01-19 18:20:00|14058.5|14046.5|14057.8|14045.8|14058.6|14046.6|14053.5|14041.5|86
1642616700000|2022-01-19 18:25:00|14059.5|14047.5|14057.3|14045.3|14062|14050|14056.1|14044.1|60
1642617000000|2022-01-19 18:30:00|14058.6|14046.6|14055.3|14043.3|14061.1|14049.1|14054.5|14042.5|98
1642617300000|2022-01-19 18:35:00|14054.5|14042.5|14050.7|14038.7|14055.3|14043.3|14049.5|14037.5|96
1642617600000|2022-01-19 18:40:00|14051.2|14039.2|14040.4|14028.4|14051.2|14039.2|14038.7|14026.7|233
1642617900000|2022-01-19 18:45:00|14039.6|14027.6|14043|14031|14043|14031|14034.6|14022.6|102
1642618200000|2022-01-19 18:50:00|14044.7|14032.7|14043.9|14031.9|14045.5|14033.5|14038|14026|126
1642618500000|2022-01-19 18:55:00|14042.6|14030.6|14033.8|14021.8|14043.9|14031.9|14025.9|14013.9|562
1642618800000|2022-01-19 19:00:00|14035.5|14023.5|14022.9|14010.9|14037.1|14025.1|14022.9|14010.9|306
1642689000000|2022-01-20 14:30:00|14045.4|14033.4|14043.5|14031.5|14054.6|14042.6|14032.6|14020.6|296
1642689300000|2022-01-20 14:35:00|14042.7|14030.7|14049.9|14037.9|14061.5|14049.5|14037.1|14025.1|339
1642689600000|2022-01-20 14:40:00|14047.4|14035.4|14036.1|14024.1|14048.2|14036.2|14035.6|14023.6|146
1642689900000|2022-01-20 14:45:00|14036.5|14024.5|14022.3|14010.3|14047.8|14035.8|14008.2|13996.2|283
1642690200000|2022-01-20 14:50:00|14023.1|14011.1|14013.6|14001.6|14025.6|14013.6|14011.6|13999.6|118
1642690500000|2022-01-20 14:55:00|14014.1|14002.1|14021.5|14009.5|14022.3|14010.3|14008.2|13996.2|140
1642690800000|2022-01-20 15:00:00|14022.3|14010.3|14034.5|14022.5|14038.2|14026.2|14021.5|14009.5|103
1642691100000|2022-01-20 15:05:00|14034.9|14022.9|14014.7|14002.7|14034.9|14022.9|14013.6|14001.6|219
1642691400000|2022-01-20 15:10:00|14015.6|14003.6|14011.3|13999.3|14017.3|14005.3|14001.3|13989.3|299
1642691700000|2022-01-20 15:15:00|14012.1|14000.1|14004.1|13992.1|14016.3|14004.3|14004.1|13992.1|90
1642692000000|2022-01-20 15:20:00|14003.3|13991.3|14013.3|14001.3|14016.6|14004.6|14002.4|13990.4|138
1642692300000|2022-01-20 15:25:00|14010.8|13998.8|14011.8|13999.8|14018.3|14006.3|14004.3|13992.3|114
1642692600000|2022-01-20 15:30:00|14010.1|13998.1|14004|13992|14010.1|13998.1|13990.1|13978.1|356
1642692900000|2022-01-20 15:35:00|14004.1|13992.1|14005|13993|14006.6|13994.6|14000.8|13988.8|82
1642693200000|2022-01-20 15:40:00|14006.7|13994.7|14007.5|13995.5|14011.7|13999.7|14004.2|13992.2|35
1642693500000|2022-01-20 15:45:00|14006.6|13994.6|14010.1|13998.1|14010.1|13998.1|14003.3|13991.3|64
1642693800000|2022-01-20 15:50:00|14011.3|13999.3|14011|13999|14013.5|14001.5|14002.6|13990.6|58
1642694100000|2022-01-20 15:55:00|14010.2|13998.2|14004.3|13992.3|14012.7|14000.7|14000.8|13988.8|143
1642694400000|2022-01-20 16:00:00|14005.1|13993.1|13995.8|13983.8|14011.7|13999.7|13994.9|13982.9|154
1642694700000|2022-01-20 16:05:00|13993.3|13981.3|13992.5|13980.5|13999.9|13987.9|13991.6|13979.6|83
1642695000000|2022-01-20 16:10:00|13993.5|13981.5|14000.9|13988.9|14005.1|13993.1|13989.9|13977.9|73
1642695300000|2022-01-20 16:15:00|13999.9|13987.9|14011.8|13999.8|14011.8|13999.8|13999.9|13987.9|73
1642695600000|2022-01-20 16:20:00|14011|13999|14005.1|13993.1|14011|13999|14000.9|13988.9|85
1642695900000|2022-01-20 16:25:00|14005.9|13993.9|13995.8|13983.8|14008.9|13996.9|13991.7|13979.7|116
1642696200000|2022-01-20 16:30:00|13993.3|13981.3|14005|13993|14010.5|13998.5|13990|13978|102
1642696500000|2022-01-20 16:35:00|14005.8|13993.8|13999.2|13987.2|14005.8|13993.8|13996.3|13984.3|44
1642696800000|2022-01-20 16:40:00|14000.1|13988.1|14004.8|13992.8|14009.3|13997.3|13999.3|13987.3|36
1642697100000|2022-01-20 16:45:00|14004.3|13992.3|13993.9|13981.9|14006.4|13994.4|13990.1|13978.1|63
1642697400000|2022-01-20 16:50:00|13992.3|13980.3|13991.9|13979.9|13992.3|13980.3|13988.6|13976.6|41
1642697700000|2022-01-20 16:55:00|13990.2|13978.2|13985.8|13973.8|13990.2|13978.2|13978.3|13966.3|165
1642698000000|2022-01-20 17:00:00|13982.4|13970.4|13982.5|13970.5|13987.4|13975.4|13982.4|13970.4|69
1642698300000|2022-01-20 17:05:00|13984.2|13972.2|13988.7|13976.7|13990|13978|13982.5|13970.5|135
1642698600000|2022-01-20 17:10:00|13987.9|13975.9|13988.4|13976.4|13993|13981|13985|13973|46
1642698900000|2022-01-20 17:15:00|13986.7|13974.7|14002.8|13990.8|14004.4|13992.4|13985|13973|110
1642699200000|2022-01-20 17:20:00|14003.6|13991.6|13999.4|13987.4|14008.6|13996.6|13998.1|13986.1|84
1642699500000|2022-01-20 17:25:00|13994.4|13982.4|13995.7|13983.7|13996.9|13984.9|13993.5|13981.5|68
1642699800000|2022-01-20 17:30:00|13995.2|13983.2|13995.2|13983.2|13997.4|13985.4|13994.4|13982.4|72
1642700100000|2022-01-20 17:35:00|13992.6|13980.6|13994.4|13982.4|13995.1|13983.1|13992.6|13980.6|41
1642700400000|2022-01-20 17:40:00|13992.6|13980.6|13993.6|13981.6|13998.9|13986.9|13991.7|13979.7|47
1642700700000|2022-01-20 17:45:00|13996.4|13984.4|13996.1|13984.1|13997.7|13985.7|13992.8|13980.8|52
1642701000000|2022-01-20 17:50:00|13995.3|13983.3|13996.4|13984.4|13998.1|13986.1|13988.8|13976.8|87
1642701300000|2022-01-20 17:55:00|13995.6|13983.6|13998.1|13986.1|13999.4|13987.4|13993.1|13981.1|70
1642701600000|2022-01-20 18:00:00|13998.2|13986.2|13997.4|13985.4|14003.2|13991.2|13997.4|13985.4|54
1642701900000|2022-01-20 18:05:00|13998.2|13986.2|14000.7|13988.7|14003.2|13991.2|13997.4|13985.4|32
1642702200000|2022-01-20 18:10:00|13999.9|13987.9|14006.8|13994.8|14009.3|13997.3|13999.9|13987.9|69
1642702500000|2022-01-20 18:15:00|14006|13994|14011|13999|14011.8|13999.8|14003.5|13991.5|42
1642702800000|2022-01-20 18:20:00|14013.5|14001.5|14007.8|13995.8|14014.3|14002.3|14001.8|13989.8|26
1642703100000|2022-01-20 18:25:00|14010.3|13998.3|14012.8|14000.8|14013.7|14001.7|14005.3|13993.3|63
1642703400000|2022-01-20 18:30:00|14013.6|14001.6|14010.3|13998.3|14014.5|14002.5|14010.3|13998.3|47
1642703700000|2022-01-20 18:35:00|14010.8|13998.8|14008.8|13996.8|14011.3|13999.3|14005.3|13993.3|58
1642704000000|2022-01-20 18:40:00|14008|13996|14012.1|14000.1|14015.4|14003.4|14006.3|13994.3|86
1642704300000|2022-01-20 18:45:00|14011.3|13999.3|14010.9|13998.9|14018.8|14006.8|14007.9|13995.9|90
1642704600000|2022-01-20 18:50:00|14011.3|13999.3|14017.9|14005.9|14020.4|14008.4|14010.4|13998.4|99
1642704900000|2022-01-20 18:55:00|14016.4|14004.4|14014.8|14002.8|14028.6|14016.6|14013.4|14001.4|445
1642705200000|2022-01-20 19:00:00|14016.4|14004.4|14031.1|14019.1|14031.1|14019.1|14013.9|14001.9|318
1642775400000|2022-01-21 14:30:00|14015.1|14003.1|13994.5|13982.5|14015.1|14003.1|13991.2|13979.2|335
1642775700000|2022-01-21 14:35:00|13993.2|13981.2|13982.7|13970.7|13993.2|13981.2|13976.4|13964.4|340
1642776000000|2022-01-21 14:40:00|13983.1|13971.1|13985.5|13973.5|13988|13976|13971.1|13959.1|169
1642776300000|2022-01-21 14:45:00|13985|13973|13986.9|13974.9|13989.4|13977.4|13976.6|13964.6|176
1642776600000|2022-01-21 14:50:00|13986.1|13974.1|13976.9|13964.9|13989.9|13977.9|13975.2|13963.2|93
1642776900000|2022-01-21 14:55:00|13979.4|13967.4|13983|13971|13993.6|13981.6|13977.7|13965.7|70
1642777200000|2022-01-21 15:00:00|13982.2|13970.2|13995.2|13983.2|13995.2|13983.2|13979.2|13967.2|37
1642777500000|2022-01-21 15:05:00|13995.7|13983.7|13999.3|13987.3|14007.7|13995.7|13991.8|13979.8|39
1642777800000|2022-01-21 15:10:00|13998.5|13986.5|13997|13985|14003.5|13991.5|13990.8|13978.8|78
1642778100000|2022-01-21 15:15:00|13994.5|13982.5|13988.3|13976.3|13997|13985|13986.3|13974.3|88
1642778400000|2022-01-21 15:20:00|13987|13975|13969.4|13957.4|13987|13975|13969.4|13957.4|293
1642778700000|2022-01-21 15:25:00|13969.8|13957.8|13966.9|13954.9|13975.6|13963.6|13966.9|13954.9|298
1642779000000|2022-01-21 15:30:00|13966.4|13954.4|13979.7|13967.7|13981.9|13969.9|13965.9|13953.9|231
1642779300000|2022-01-21 15:35:00|13980.5|13968.5|13989|13977|13989|13977|13980|13968|114
1642779600000|2022-01-21 15:40:00|13988.2|13976.2|13984.3|13972.3|13989|13977|13972.3|13960.3|65
1642779900000|2022-01-21 15:45:00|13983.5|13971.5|13964.1|13952.1|13987|13975|13964.1|13952.1|116
1642780200000|2022-01-21 15:50:00|13964.6|13952.6|13968.2|13956.2|13969.4|13957.4|13961.6|13949.6|126
1642780500000|2022-01-21 15:55:00|13969.9|13957.9|13962.5|13950.5|13971.7|13959.7|13961.3|13949.3|84
1642780800000|2022-01-21 16:00:00|13961.3|13949.3|13975.7|13963.7|13975.7|13963.7|13958.8|13946.8|73
1642781100000|2022-01-21 16:05:00|13977.5|13965.5|13969|13957|13980|13968|13969|13957|57
1642781400000|2022-01-21 16:10:00|13968.6|13956.6|13959.8|13947.8|13968.6|13956.6|13956.4|13944.4|142
1642781700000|2022-01-21 16:15:00|13959.4|13947.4|13958.1|13946.1|13964.9|13952.9|13955.1|13943.1|183
1642782000000|2022-01-21 16:20:00|13957.2|13945.2|13965.5|13953.5|13969.8|13957.8|13952.2|13940.2|187
1642782300000|2022-01-21 16:25:00|13964.5|13952.5|13967.2|13955.2|13968.2|13956.2|13959.3|13947.3|79
1642782600000|2022-01-21 16:30:00|13965.5|13953.5|13974.7|13962.7|13980.2|13968.2|13963.8|13951.8|34
1642782900000|2022-01-21 16:35:00|13975.2|13963.2|13977.3|13965.3|13981.5|13969.5|13968.8|13956.8|48
1642783200000|2022-01-21 16:40:00|13977.8|13965.8|13973.5|13961.5|13980|13968|13972|13960|100
1642783500000|2022-01-21 16:45:00|13971.7|13959.7|13972.7|13960.7|13975.2|13963.2|13970.2|13958.2|20
1642783800000|2022-01-21 16:50:00|13970.2|13958.2|13962.2|13950.2|13975.2|13963.2|13962.2|13950.2|85
1642784100000|2022-01-21 16:55:00|13961.4|13949.4|13964.9|13952.9|13966.4|13954.4|13958.7|13946.7|37
1642784400000|2022-01-21 17:00:00|13964.1|13952.1|13962.2|13950.2|13968.3|13956.3|13959.7|13947.7|27
1642784700000|2022-01-21 17:05:00|13961.7|13949.7|13959.7|13947.7|13964|13952|13959.7|13947.7|35
1642785000000|2022-01-21 17:10:00|13961.3|13949.3|13957.8|13945.8|13961.3|13949.3|13955.3|13943.3|101
1642785300000|2022-01-21 17:15:00|13957.4|13945.4|13957.9|13945.9|13960.4|13948.4|13950.9|13938.9|80
1642785600000|2022-01-21 17:20:00|13959.1|13947.1|13966.1|13954.1|13968.8|13956.8|13958.6|13946.6|80
1642785900000|2022-01-21 17:25:00|13966.8|13954.8|13973.1|13961.1|13974.5|13962.5|13966.1|13954.1|63
1642786200000|2022-01-21 17:30:00|13972.3|13960.3|13984.3|13972.3|13984.3|13972.3|13971.4|13959.4|55
1642786500000|2022-01-21 17:35:00|13984.6|13972.6|13992.3|13980.3|13997.6|13985.6|13984.6|13972.6|107
1642786800000|2022-01-21 17:40:00|13991.8|13979.8|13985.1|13973.1|13993.1|13981.1|13980.6|13968.6|48
1642787100000|2022-01-21 17:45:00|13986.8|13974.8|13986.7|13974.7|13987.4|13975.4|13981.7|13969.7|54
1642787400000|2022-01-21 17:50:00|13985.4|13973.4|13980.2|13968.2|13987|13975|13977.7|13965.7|30
1642787700000|2022-01-21 17:55:00|13979.5|13967.5|13980.8|13968.8|13984.2|13972.2|13977.5|13965.5|55
1642788000000|2022-01-21 18:00:00|13980|13968|13983.1|13971.1|13985.6|13973.6|13980|13968|74
1642788300000|2022-01-21 18:05:00|13985.6|13973.6|13979.4|13967.4|13985.6|13973.6|13978.1|13966.1|32
1642788600000|2022-01-21 18:10:00|13980.6|13968.6|13978.9|13966.9|13982.4|13970.4|13978.1|13966.1|47
1642788900000|2022-01-21 18:15:00|13980.2|13968.2|13982.3|13970.3|13989.9|13977.9|13977.2|13965.2|89
1642789200000|2022-01-21 18:20:00|13982.8|13970.8|13983.6|13971.6|13986.1|13974.1|13981.1|13969.1|67
1642789500000|2022-01-21 18:25:00|13984.8|13972.8|13982.9|13970.9|13989.3|13977.3|13981.7|13969.7|184
1642789800000|2022-01-21 18:30:00|13982.2|13970.2|13979.5|13967.5|13985|13973|13977.6|13965.6|82
1642790100000|2022-01-21 18:35:00|13980|13968|13976.2|13964.2|13980|13968|13975.8|13963.8|81
1642790400000|2022-01-21 18:40:00|13976.7|13964.7|13974.3|13962.3|13977.3|13965.3|13973.9|13961.9|102
1642790700000|2022-01-21 18:45:00|13973.9|13961.9|13973.9|13961.9|13977.3|13965.3|13973.9|13961.9|101
1642791000000|2022-01-21 18:50:00|13972.1|13960.1|13965.2|13953.2|13972.3|13960.3|13963.5|13951.5|205
1642791300000|2022-01-21 18:55:00|13964.5|13952.5|13959.5|13947.5|13966.8|13954.8|13958.1|13946.1|629
1642791600000|2022-01-21 19:00:00|13958.7|13946.7|13974.6|13962.6|13988.5|13976.5|13958.7|13946.7|346
1643034600000|2022-01-24 14:30:00|13913.3|13901.3|13838.7|13826.7|13913.3|13901.3|13832.6|13820.6|990
1643034900000|2022-01-24 14:35:00|13839.2|13827.2|13825.8|13813.8|13843.1|13831.1|13781.3|13769.3|690
1643035200000|2022-01-24 14:40:00|13824|13812|13826.7|13814.7|13829.9|13817.9|13813.1|13801.1|728
1643035500000|2022-01-24 14:45:00|13826.1|13814.1|13833.7|13821.7|13849.4|13837.4|13813.1|13801.1|489
1643035800000|2022-01-24 14:50:00|13835.1|13823.1|13806.4|13794.4|13838.1|13826.1|13803.9|13791.9|315
1643036100000|2022-01-24 14:55:00|13807.1|13795.1|13818.5|13806.5|13818.5|13806.5|13791.7|13779.7|568
1643036400000|2022-01-24 15:00:00|13816|13804|13821.8|13809.8|13835.4|13823.4|13808.2|13796.2|308
1643036700000|2022-01-24 15:05:00|13820.7|13808.7|13793.5|13781.5|13820.7|13808.7|13793.5|13781.5|354
1643037000000|2022-01-24 15:10:00|13793.6|13781.6|13786.2|13774.2|13793.6|13781.6|13785|13773|296
1643037300000|2022-01-24 15:15:00|13781.4|13769.4|13773.9|13761.9|13786.1|13774.1|13773.9|13761.9|432
1643037600000|2022-01-24 15:20:00|13773.2|13761.2|13781.7|13769.7|13784.8|13772.8|13772.5|13760.5|238
1643037900000|2022-01-24 15:25:00|13784.5|13772.5|13787.3|13775.3|13792.3|13780.3|13783.1|13771.1|142
1643038200000|2022-01-24 15:30:00|13798.7|13786.7|13800.5|13788.5|13808.5|13796.5|13798.4|13786.4|248
1643038500000|2022-01-24 15:35:00|13794.9|13782.9|13810.4|13798.4|13811.1|13799.1|13792|13780|239
1643038800000|2022-01-24 15:40:00|13809|13797|13794.1|13782.1|13812.5|13800.5|13792|13780|97
1643039100000|2022-01-24 15:45:00|13799.1|13787.1|13795.7|13783.7|13801.2|13789.2|13791.3|13779.3|143
1643039400000|2022-01-24 15:50:00|13796.3|13784.3|13800.1|13788.1|13806.3|13794.3|13796.3|13784.3|87
1643039700000|2022-01-24 15:55:00|13799.4|13787.4|13784.2|13772.2|13799.4|13787.4|13784.2|13772.2|139
1643040000000|2022-01-24 16:00:00|13782.9|13770.9|13785.3|13773.3|13798.1|13786.1|13773.6|13761.6|156
1643040300000|2022-01-24 16:05:00|13784.2|13772.2|13770.6|13758.6|13786.7|13774.7|13770.6|13758.6|94
1643040600000|2022-01-24 16:10:00|13772.1|13760.1|13746.7|13734.7|13775.6|13763.6|13744.9|13732.9|323
1643040900000|2022-01-24 16:15:00|13747.4|13735.4|13754.6|13742.6|13761|13749|13746.7|13734.7|172
1643041200000|2022-01-24 16:20:00|13752.8|13740.8|13751.4|13739.4|13762.3|13750.3|13749.8|13737.8|220
1643041500000|2022-01-24 16:25:00|13752.1|13740.1|13753.2|13741.2|13754.6|13742.6|13749.6|13737.6|143
1643041800000|2022-01-24 16:30:00|13752.5|13740.5|13752.9|13740.9|13753.2|13741.2|13746.1|13734.1|93
1643042100000|2022-01-24 16:35:00|13749.7|13737.7|13753.6|13741.6|13755.4|13743.4|13746.1|13734.1|90
1643042400000|2022-01-24 16:40:00|13752.9|13740.9|13763.6|13751.6|13766.1|13754.1|13752.5|13740.5|215
1643042700000|2022-01-24 16:45:00|13761.1|13749.1|13764.9|13752.9|13766.1|13754.1|13755.6|13743.6|131
1643043000000|2022-01-24 16:50:00|13763.6|13751.6|13762.2|13750.2|13772.9|13760.9|13759.7|13747.7|232
1643043300000|2022-01-24 16:55:00|13764|13752|13756.2|13744.2|13774.6|13762.6|13756.2|13744.2|148
1643043600000|2022-01-24 17:00:00|13757.4|13745.4|13753.7|13741.7|13758.7|13746.7|13753.7|13741.7|108
1643043900000|2022-01-24 17:05:00|13752.3|13740.3|13761.2|13749.2|13767.5|13755.5|13749.2|13737.2|160
1643044200000|2022-01-24 17:10:00|13760.5|13748.5|13747.3|13735.3|13760.5|13748.5|13746.2|13734.2|240
1643044500000|2022-01-24 17:15:00|13749.1|13737.1|13749.8|13737.8|13750.5|13738.5|13743.8|13731.8|196
1643044800000|2022-01-24 17:20:00|13751.6|13739.6|13741.3|13729.3|13751.6|13739.6|13740.2|13728.2|139
1643045100000|2022-01-24 17:25:00|13742.4|13730.4|13749.2|13737.2|13750.6|13738.6|13738.6|13726.6|99
1643045400000|2022-01-24 17:30:00|13749.9|13737.9|13741.3|13729.3|13749.9|13737.9|13739.9|13727.9|78
1643045700000|2022-01-24 17:35:00|13742|13730|13743.5|13731.5|13748.1|13736.1|13740.5|13728.5|60
1643046000000|2022-01-24 17:40:00|13742.8|13730.8|13739.9|13727.9|13744.2|13732.2|13739.9|13727.9|52
1643046300000|2022-01-24 17:45:00|13740|13728|13735.7|13723.7|13742.5|13730.5|13735|13723|112
1643046600000|2022-01-24 17:50:00|13735|13723|13726.1|13714.1|13735|13723|13722.2|13710.2|330
1643046900000|2022-01-24 17:55:00|13726.9|13714.9|13716.9|13704.9|13731.2|13719.2|13716.9|13704.9|120
1643047200000|2022-01-24 18:00:00|13716.2|13704.2|13724.7|13712.7|13725.8|13713.8|13716.2|13704.2|71
1643047500000|2022-01-24 18:05:00|13724|13712|13722.2|13710.2|13724.7|13712.7|13721.5|13709.5|79
1643047800000|2022-01-24 18:10:00|13723.5|13711.5|13714.2|13702.2|13723.6|13711.6|13712.2|13700.2|117
1643048100000|2022-01-24 18:15:00|13714.8|13702.8|13729.6|13717.6|13731|13719|13711.5|13699.5|87
1643048400000|2022-01-24 18:20:00|13733.9|13721.9|13754.9|13742.9|13770.6|13758.6|13732.7|13720.7|166
1643048700000|2022-01-24 18:25:00|13757.4|13745.4|13749.9|13737.9|13766.5|13754.5|13747.4|13735.4|63
1643049000000|2022-01-24 18:30:00|13749.2|13737.2|13787|13775|13788.6|13776.6|13748.5|13736.5|122
1643049300000|2022-01-24 18:35:00|13787.2|13775.2|13772.9|13760.9|13789|13777|13768.4|13756.4|87
1643049600000|2022-01-24 18:40:00|13771.6|13759.6|13779.5|13767.5|13788.6|13776.6|13769.8|13757.8|138
1643049900000|2022-01-24 18:45:00|13780|13768|13809|13797|13812.5|13800.5|13780|13768|172
1643050200000|2022-01-24 18:50:00|13808.3|13796.3|13792.6|13780.6|13808.3|13796.3|13790.1|13778.1|74
1643050500000|2022-01-24 18:55:00|13793.3|13781.3|13800.5|13788.5|13816.2|13804.2|13782.3|13770.3|534
1643050800000|2022-01-24 19:00:00|13799.8|13787.8|13813.6|13801.6|13814.1|13802.1|13798.4|13786.4|264
1643121000000|2022-01-25 14:30:00|13850.1|13838.1|13808.4|13796.4|13850.1|13838.1|13797.2|13785.2|159
1643121300000|2022-01-25 14:35:00|13809|13797|13806.7|13794.7|13815.9|13803.9|13787.4|13775.4|81
1643121600000|2022-01-25 14:40:00|13809.2|13797.2|13792.2|13780.2|13809.2|13797.2|13791.5|13779.5|149
1643121900000|2022-01-25 14:45:00|13792.8|13780.8|13777|13765|13792.8|13780.8|13768.4|13756.4|396
1643122200000|2022-01-25 14:50:00|13777.7|13765.7|13772|13760|13780|13768|13769.5|13757.5|129
1643122500000|2022-01-25 14:55:00|13771.4|13759.4|13785|13773|13795.7|13783.7|13771.4|13759.4|137
1643122800000|2022-01-25 15:00:00|13784.3|13772.3|13769|13757|13784.3|13772.3|13762.3|13750.3|296
1643123100000|2022-01-25 15:05:00|13768.3|13756.3|13762.3|13750.3|13779.6|13767.6|13762.1|13750.1|149
1643123400000|2022-01-25 15:10:00|13761.7|13749.7|13781.2|13769.2|13781.2|13769.2|13759.6|13747.6|85
1643123700000|2022-01-25 15:15:00|13779.9|13767.9|13766.7|13754.7|13781.2|13769.2|13763|13751|106
1643124000000|2022-01-25 15:20:00|13765.4|13753.4|13775.7|13763.7|13775.7|13763.7|13760|13748|159
1643124300000|2022-01-25 15:25:00|13776.2|13764.2|13806.7|13794.7|13807.4|13795.4|13771.9|13759.9|127
1643124600000|2022-01-25 15:30:00|13804.8|13792.8|13808.8|13796.8|13827.1|13815.1|13804.8|13792.8|160
1643124900000|2022-01-25 15:35:00|13808.1|13796.1|13821.5|13809.5|13830.8|13818.8|13807.4|13795.4|32
1643125200000|2022-01-25 15:40:00|13820.8|13808.8|13820.8|13808.8|13829.7|13817.7|13815.8|13803.8|28
1643125500000|2022-01-25 15:45:00|13818.9|13806.9|13804.3|13792.3|13825.8|13813.8|13804.3|13792.3|48
1643125800000|2022-01-25 15:50:00|13802.9|13790.9|13799.2|13787.2|13803|13791|13794.4|13782.4|62
1643126100000|2022-01-25 15:55:00|13798.5|13786.5|13785.1|13773.1|13804.9|13792.9|13784.3|13772.3|80
1643126400000|2022-01-25 16:00:00|13784.4|13772.4|13782|13770|13788.2|13776.2|13776.1|13764.1|73
1643126700000|2022-01-25 16:05:00|13782.5|13770.5|13785.5|13773.5|13794.1|13782.1|13781.8|13769.8|52
1643127000000|2022-01-25 16:10:00|13788|13776|13791|13779|13792.3|13780.3|13783|13771|78
1643127300000|2022-01-25 16:15:00|13789.6|13777.6|13792.8|13780.8|13795.3|13783.3|13785.3|13773.3|99
1643127600000|2022-01-25 16:20:00|13794.2|13782.2|13800.7|13788.7|13804.9|13792.9|13789.2|13777.2|119
1643127900000|2022-01-25 16:25:00|13801.2|13789.2|13811.5|13799.5|13813.3|13801.3|13785.6|13773.6|91
1643128200000|2022-01-25 16:30:00|13812.1|13800.1|13832.8|13820.8|13834|13822|13807.6|13795.6|157
1643128500000|2022-01-25 16:35:00|13833.3|13821.3|13835.2|13823.2|13850.2|13838.2|13833.3|13821.3|116
1643128800000|2022-01-25 16:40:00|13836.5|13824.5|13831.6|13819.6|13837.1|13825.1|13824.7|13812.7|35
1643129100000|2022-01-25 16:45:00|13830.9|13818.9|13834.1|13822.1|13846|13834|13830.2|13818.2|237
1643129400000|2022-01-25 16:50:00|13834.8|13822.8|13846|13834|13847.3|13835.3|13831.6|13819.6|181
1643129700000|2022-01-25 16:55:00|13846.6|13834.6|13836.2|13824.2|13847.3|13835.3|13836.2|13824.2|85
1643130000000|2022-01-25 17:00:00|13833.7|13821.7|13823.2|13811.2|13836.9|13824.9|13823.2|13811.2|221
1643130300000|2022-01-25 17:05:00|13823.9|13811.9|13797.9|13785.9|13823.9|13811.9|13796.7|13784.7|177
1643130600000|2022-01-25 17:10:00|13799.2|13787.2|13789.4|13777.4|13801.7|13789.7|13789.4|13777.4|165
1643130900000|2022-01-25 17:15:00|13790.1|13778.1|13811.7|13799.7|13813.6|13801.6|13788.3|13776.3|214
1643131200000|2022-01-25 17:20:00|13811.1|13799.1|13804|13792|13814.2|13802.2|13802.9|13790.9|151
1643131500000|2022-01-25 17:25:00|13803.5|13791.5|13809.8|13797.8|13811.7|13799.7|13799|13787|65
1643131800000|2022-01-25 17:30:00|13809.3|13797.3|13798.6|13786.6|13811.1|13799.1|13798.6|13786.6|67
1643132100000|2022-01-25 17:35:00|13801.1|13789.1|13802.9|13790.9|13807.9|13795.9|13798.6|13786.6|38
1643132400000|2022-01-25 17:40:00|13801.7|13789.7|13799.3|13787.3|13804.8|13792.8|13797.5|13785.5|39
1643132700000|2022-01-25 17:45:00|13798.8|13786.8|13798.8|13786.8|13803.7|13791.7|13796.9|13784.9|35
1643133000000|2022-01-25 17:50:00|13799.4|13787.4|13791.4|13779.4|13806.9|13794.9|13791.4|13779.4|129
1643133300000|2022-01-25 17:55:00|13792.7|13780.7|13790.3|13778.3|13793.9|13781.9|13786.4|13774.4|133
1643133600000|2022-01-25 18:00:00|13789.6|13777.6|13780.6|13768.6|13791.7|13779.7|13780.6|13768.6|201
1643133900000|2022-01-25 18:05:00|13781.8|13769.8|13791.8|13779.8|13795.6|13783.6|13780.6|13768.6|168
1643134200000|2022-01-25 18:10:00|13790.6|13778.6|13794.2|13782.2|13794.2|13782.2|13789.2|13777.2|79
1643134500000|2022-01-25 18:15:00|13793.5|13781.5|13805.1|13793.1|13805.1|13793.1|13792.9|13780.9|115
1643134800000|2022-01-25 18:20:00|13803.3|13791.3|13789.9|13777.9|13803.3|13791.3|13785.6|13773.6|174
1643135100000|2022-01-25 18:25:00|13789.4|13777.4|13811.1|13799.1|13813.6|13801.6|13785.6|13773.6|130
1643135400000|2022-01-25 18:30:00|13810.5|13798.5|13826.3|13814.3|13828.3|13816.3|13802.5|13790.5|527
1643135700000|2022-01-25 18:35:00|13829.5|13817.5|13827.2|13815.2|13830.9|13818.9|13823.4|13811.4|109
1643136000000|2022-01-25 18:40:00|13826.5|13814.5|13845.5|13833.5|13855.5|13843.5|13823.4|13811.4|235
1643136300000|2022-01-25 18:45:00|13844.8|13832.8|13850.7|13838.7|13858.7|13846.7|13844.8|13832.8|189
1643136600000|2022-01-25 18:50:00|13850|13838|13842.9|13830.9|13851.6|13839.6|13841|13829|225
1643136900000|2022-01-25 18:55:00|13843.6|13831.6|13852.1|13840.1|13861.4|13849.4|13842.1|13830.1|563
1643137200000|2022-01-25 19:00:00|13851.4|13839.4|13857.8|13845.8|13864.6|13852.6|13851.4|13839.4|456
1643207400000|2022-01-26 14:30:00|13874.4|13862.4|13991.4|13979.4|13998.3|13986.3|13874.4|13862.4|459
1643207700000|2022-01-26 14:35:00|13990.8|13978.8|13992.5|13980.5|14013.2|14001.2|13983.2|13971.2|390
1643208000000|2022-01-26 14:40:00|13991.2|13979.2|13971.7|13959.7|13993.9|13981.9|13961.9|13949.9|264
1643208300000|2022-01-26 14:45:00|13970.4|13958.4|14001.4|13989.4|14003.3|13991.3|13959.3|13947.3|233
1643208600000|2022-01-26 14:50:00|14003.3|13991.3|14004.7|13992.7|14011.5|13999.5|13998.9|13986.9|265
1643208900000|2022-01-26 14:55:00|14004|13992|14021.8|14009.8|14027.5|14015.5|13991.8|13979.8|264
1643209200000|2022-01-26 15:00:00|14022.5|14010.5|14000|13988|14029.5|14017.5|13998.8|13986.8|198
1643209500000|2022-01-26 15:05:00|13998.8|13986.8|14005.1|13993.1|14005.1|13993.1|13982.6|13970.6|139
1643209800000|2022-01-26 15:10:00|14004.4|13992.4|14026.9|14014.9|14026.9|14014.9|14003.2|13991.2|103
1643210100000|2022-01-26 15:15:00|14024.4|14012.4|14012.2|14000.2|14024.4|14012.4|13997.9|13985.9|188
1643210400000|2022-01-26 15:20:00|14009.7|13997.7|14033.4|14021.4|14033.4|14021.4|14009.7|13997.7|178
1643210700000|2022-01-26 15:25:00|14035.9|14023.9|14014.9|14002.9|14035.9|14023.9|14011.8|13999.8|152
1643211000000|2022-01-26 15:30:00|14014.3|14002.3|14024.7|14012.7|14036.6|14024.6|14013.7|14001.7|56
1643211300000|2022-01-26 15:35:00|14024.1|14012.1|14010.4|13998.4|14025.3|14013.3|14009.7|13997.7|60
1643211600000|2022-01-26 15:40:00|14011|13999|14009.2|13997.2|14031.6|14019.6|14004.7|13992.7|69
1643211900000|2022-01-26 15:45:00|14009.8|13997.8|14006.8|13994.8|14015.5|14003.5|14001.3|13989.3|46
1643212200000|2022-01-26 15:50:00|14006.2|13994.2|13995.3|13983.3|14006.2|13994.2|13988.3|13976.3|102
1643212500000|2022-01-26 15:55:00|13995.9|13983.9|13998.8|13986.8|14004.4|13992.4|13992|13980|28
1643212800000|2022-01-26 16:00:00|13998.1|13986.1|13999.4|13987.4|14004.4|13992.4|13991.9|13979.9|71
1643213100000|2022-01-26 16:05:00|13998.7|13986.7|14008.8|13996.8|14010.6|13998.6|13991.3|13979.3|82
1643213400000|2022-01-26 16:10:00|14009.4|13997.4|14023.2|14011.2|14023.8|14011.8|14008.1|13996.1|33
1643213700000|2022-01-26 16:15:00|14023.9|14011.9|14021.7|14009.7|14024.5|14012.5|14006.7|13994.7|60
1643214000000|2022-01-26 16:20:00|14021|14009|14011.8|13999.8|14021|14009|14004.8|13992.8|26
1643214300000|2022-01-26 16:25:00|14012.3|14000.3|14004.2|13992.2|14013.5|14001.5|14003.5|13991.5|59
1643214600000|2022-01-26 16:30:00|14005.5|13993.5|14002.9|13990.9|14009.2|13997.2|13999.2|13987.2|40
1643214900000|2022-01-26 16:35:00|14001.1|13989.1|13996.1|13984.1|14002.2|13990.2|13994.8|13982.8|48
1643215200000|2022-01-26 16:40:00|13997.3|13985.3|14003.1|13991.1|14005.6|13993.6|13990.6|13978.6|49
1643215500000|2022-01-26 16:45:00|14003.8|13991.8|13981.9|13969.9|14003.8|13991.8|13981.3|13969.3|64
1643215800000|2022-01-26 16:50:00|13983.8|13971.8|13993.3|13981.3|13998.9|13986.9|13983.8|13971.8|65
1643216100000|2022-01-26 16:55:00|13995.1|13983.1|13985.8|13973.8|13997.6|13985.6|13983.3|13971.3|20
1643216400000|2022-01-26 17:00:00|13987.7|13975.7|13978.3|13966.3|13987.7|13975.7|13977|13965|44
1643216700000|2022-01-26 17:05:00|13979.5|13967.5|13983.6|13971.6|13988|13976|13970.2|13958.2|82
1643217000000|2022-01-26 17:10:00|13984.7|13972.7|13988.5|13976.5|13992.9|13980.9|13983.6|13971.6|35
1643217300000|2022-01-26 17:15:00|13989.8|13977.8|13986.6|13974.6|13997.9|13985.9|13986.6|13974.6|42
1643217600000|2022-01-26 17:20:00|13986|13974|13981.6|13969.6|13989.8|13977.8|13981|13969|29
1643217900000|2022-01-26 17:25:00|13981|13969|13986.5|13974.5|13989|13977|13981|13969|52
1643218200000|2022-01-26 17:30:00|13987.2|13975.2|13996.5|13984.5|13999|13987|13987.2|13975.2|99
1643218500000|2022-01-26 17:35:00|13997.2|13985.2|14002.2|13990.2|14003.4|13991.4|13994.7|13982.7|84
1643218800000|2022-01-26 17:40:00|14002.9|13990.9|14002.9|13990.9|14005.4|13993.4|13997.2|13985.2|64
1643219100000|2022-01-26 17:45:00|14003.5|13991.5|13994.6|13982.6|14005.4|13993.4|13994.1|13982.1|93
1643219400000|2022-01-26 17:50:00|13995.8|13983.8|13990.8|13978.8|13999.6|13987.6|13990.1|13978.1|82
1643219700000|2022-01-26 17:55:00|13990.2|13978.2|13982.2|13970.2|13990.2|13978.2|13982.2|13970.2|43
1643220000000|2022-01-26 18:00:00|13979.6|13967.6|13976.5|13964.5|13982.7|13970.7|13976.5|13964.5|62
1643220300000|2022-01-26 18:05:00|13977.2|13965.2|13988.4|13976.4|13988.4|13976.4|13976.5|13964.5|71
1643220600000|2022-01-26 18:10:00|13987.1|13975.1|13990.4|13978.4|13992.2|13980.2|13985.9|13973.9|34
1643220900000|2022-01-26 18:15:00|13989.7|13977.7|13984.1|13972.1|13990.4|13978.4|13978.4|13966.4|12
1643221200000|2022-01-26 18:20:00|13982.8|13970.8|13988.5|13976.5|13989.1|13977.1|13980.3|13968.3|73
1643221500000|2022-01-26 18:25:00|13989.1|13977.1|13991.1|13979.1|13991.1|13979.1|13986.6|13974.6|86
1643221800000|2022-01-26 18:30:00|13990.5|13978.5|13991.8|13979.8|13992.5|13980.5|13984.9|13972.9|61
1643222100000|2022-01-26 18:35:00|13992.5|13980.5|14001.4|13989.4|14002.6|13990.6|13990|13978|305
1643222400000|2022-01-26 18:40:00|14000.7|13988.7|13999|13987|14010.3|13998.3|13999|13987|231
1643222700000|2022-01-26 18:45:00|13999.6|13987.6|14006.6|13994.6|14006.6|13994.6|13997.1|13985.1|84
1643223000000|2022-01-26 18:50:00|14006|13994|13996|13984|14006.6|13994.6|13993.3|13981.3|71
1643223300000|2022-01-26 18:55:00|13996.7|13984.7|13986.6|13974.6|13999|13987|13982.6|13970.6|451
1643223600000|2022-01-26 19:00:00|13984.1|13972.1|13994.5|13982.5|14003.6|13991.6|13982.2|13970.2|350
1643223900000|2022-01-26 19:05:00|13993.9|13981.9|13993.9|13981.9|13993.9|13981.9|13993.9|13981.9|0
1643293800000|2022-01-27 14:30:00|13997.7|13985.7|13979.1|13967.1|14003.5|13991.5|13969.8|13957.8|216
1643294100000|2022-01-27 14:35:00|13980.9|13968.9|13986|13974|13989.7|13977.7|13967.8|13955.8|115
1643294400000|2022-01-27 14:40:00|13986.6|13974.6|13959.2|13947.2|13990.4|13978.4|13958.6|13946.6|196
1643294700000|2022-01-27 14:45:00|13958.6|13946.6|13954.3|13942.3|13960.5|13948.5|13933.7|13921.7|353
1643295000000|2022-01-27 14:50:00|13955.6|13943.6|13961.2|13949.2|13970.5|13958.5|13948.1|13936.1|160
1643295300000|2022-01-27 14:55:00|13962.4|13950.4|13958.8|13946.8|13963|13951|13948.7|13936.7|138
1643295600000|2022-01-27 15:00:00|13958.2|13946.2|13958.7|13946.7|13970|13958|13941.9|13929.9|80
1643295900000|2022-01-27 15:05:00|13956.2|13944.2|13943.1|13931.1|13965|13953|13933.2|13921.2|110
1643296200000|2022-01-27 15:10:00|13943.7|13931.7|13956.8|13944.8|13963.7|13951.7|13943.7|13931.7|106
1643296500000|2022-01-27 15:15:00|13954.3|13942.3|13948.1|13936.1|13963.1|13951.1|13945|13933|116
1643296800000|2022-01-27 15:20:00|13946.3|13934.3|13970.7|13958.7|13973.2|13961.2|13945.6|13933.6|91
1643297100000|2022-01-27 15:25:00|13971.3|13959.3|13960.1|13948.1|13981.3|13969.3|13958.2|13946.2|97
1643297400000|2022-01-27 15:30:00|13962.6|13950.6|13977.6|13965.6|13977.6|13965.6|13956.3|13944.3|96
1643297700000|2022-01-27 15:35:00|13978.2|13966.2|13963.9|13951.9|13978.2|13966.2|13956.3|13944.3|64
1643298000000|2022-01-27 15:40:00|13963.3|13951.3|13964.5|13952.5|13966.4|13954.4|13955.1|13943.1|30
1643298300000|2022-01-27 15:45:00|13965.7|13953.7|13960.7|13948.7|13972|13960|13956.9|13944.9|42
1643298600000|2022-01-27 15:50:00|13961.3|13949.3|13953.2|13941.2|13961.3|13949.3|13950.7|13938.7|40
1643298900000|2022-01-27 15:55:00|13952|13940|13961.5|13949.5|13962.1|13950.1|13949.6|13937.6|156
1643299200000|2022-01-27 16:00:00|13962.1|13950.1|13974.5|13962.5|13977|13965|13962.1|13950.1|55
1643299500000|2022-01-27 16:05:00|13975.1|13963.1|13973.9|13961.9|13977|13965|13964.5|13952.5|45
1643299800000|2022-01-27 16:10:00|13973.2|13961.2|13977.6|13965.6|13977.6|13965.6|13969.5|13957.5|40
1643300100000|2022-01-27 16:15:00|13978.8|13966.8|13975.8|13963.8|13981.3|13969.3|13972.6|13960.6|26
1643300400000|2022-01-27 16:20:00|13978.3|13966.3|13983.2|13971.2|13985.1|13973.1|13977|13965|168
1643300700000|2022-01-27 16:25:00|13983.8|13971.8|13981.3|13969.3|13991.3|13979.3|13977.6|13965.6|62
1643301000000|2022-01-27 16:30:00|13982.6|13970.6|13987.7|13975.7|13988.3|13976.3|13980.7|13968.7|60
1643301300000|2022-01-27 16:35:00|13986.4|13974.4|14003.3|13991.3|14017.1|14005.1|13986.4|13974.4|94
1643301600000|2022-01-27 16:40:00|14003.9|13991.9|13995.8|13983.8|14006.4|13994.4|13992.7|13980.7|51
1643301900000|2022-01-27 16:45:00|13997.1|13985.1|13988.4|13976.4|13999.6|13987.6|13987.7|13975.7|102
1643302200000|2022-01-27 16:50:00|13987.8|13975.8|13987.1|13975.1|13994|13982|13984.6|13972.6|31
1643302500000|2022-01-27 16:55:00|13987.7|13975.7|13997.2|13985.2|13997.2|13985.2|13987.1|13975.1|41
1643302800000|2022-01-27 17:00:00|13996.5|13984.5|13987.1|13975.1|13997.8|13985.8|13986.5|13974.5|38
1643303100000|2022-01-27 17:05:00|13985.9|13973.9|13992.8|13980.8|13993.4|13981.4|13981.5|13969.5|23
1643303400000|2022-01-27 17:10:00|13990.9|13978.9|13992.2|13980.2|13997.1|13985.1|13990.3|13978.3|56
1643303700000|2022-01-27 17:15:00|13993.4|13981.4|14000.9|13988.9|14003.4|13991.4|13993.4|13981.4|51
1643304000000|2022-01-27 17:20:00|14000.3|13988.3|14002.1|13990.1|14005.9|13993.9|14000.3|13988.3|19
1643304300000|2022-01-27 17:25:00|14000.3|13988.3|13992.8|13980.8|14000.3|13988.3|13990.3|13978.3|32
1643304600000|2022-01-27 17:30:00|13993.4|13981.4|13996|13984|13996.6|13984.6|13992.2|13980.2|75
1643304900000|2022-01-27 17:35:00|13995.4|13983.4|13984.8|13972.8|13997.3|13985.3|13984.8|13972.8|43
1643305200000|2022-01-27 17:40:00|13984.1|13972.1|13976.7|13964.7|13984.1|13972.1|13976.7|13964.7|51
1643305500000|2022-01-27 17:45:00|13975.4|13963.4|13975.4|13963.4|13977.3|13965.3|13973.5|13961.5|41
1643305800000|2022-01-27 17:50:00|13976|13964|13974.8|13962.8|13977.3|13965.3|13969.8|13957.8|20
1643306100000|2022-01-27 17:55:00|13971.1|13959.1|13976.1|13964.1|13977.4|13965.4|13968.6|13956.6|71
1643306400000|2022-01-27 18:00:00|13975.5|13963.5|13976.2|13964.2|13978.7|13966.7|13971.8|13959.8|75
1643306700000|2022-01-27 18:05:00|13976.8|13964.8|13973.8|13961.8|13977.5|13965.5|13973.1|13961.1|70
1643307000000|2022-01-27 18:10:00|13975|13963|13970|13958|13975.6|13963.6|13966.8|13954.8|25
1643307300000|2022-01-27 18:15:00|13969.4|13957.4|13966.2|13954.2|13971.9|13959.9|13966.2|13954.2|64
1643307600000|2022-01-27 18:20:00|13964.4|13952.4|13958.8|13946.8|13965|13953|13955|13943|192
1643307900000|2022-01-27 18:25:00|13960|13948|13957.7|13945.7|13961.3|13949.3|13953.3|13941.3|86
1643308200000|2022-01-27 18:30:00|13958.3|13946.3|13957.6|13945.6|13961.3|13949.3|13953.8|13941.8|62
1643308500000|2022-01-27 18:35:00|13958.8|13946.8|13944.5|13932.5|13958.8|13946.8|13942.7|13930.7|169
1643308800000|2022-01-27 18:40:00|13945.2|13933.2|13942.7|13930.7|13945.8|13933.8|13937.1|13925.1|177
1643309100000|2022-01-27 18:45:00|13944|13932|13937.8|13925.8|13944|13932|13935.3|13923.3|113
1643309400000|2022-01-27 18:50:00|13940.3|13928.3|13962.8|13950.8|13963.4|13951.4|13936.6|13924.6|150
1643309700000|2022-01-27 18:55:00|13962.2|13950.2|13975.2|13963.2|13992.2|13980.2|13961.5|13949.5|489
1643310000000|2022-01-27 19:00:00|13976.4|13964.4|13987.9|13975.9|13991|13979|13976.4|13964.4|262
1643380200000|2022-01-28 14:30:00|14009.2|13997.2|13979.8|13967.8|14015.7|14001.5|13972.9|13960.9|163
1643380500000|2022-01-28 14:35:00|13981|13969|13972.3|13960.3|13986.1|13974.1|13951.1|13939.1|98
1643380800000|2022-01-28 14:40:00|13973|13961|13983|13971|13992.3|13980.3|13972.3|13960.3|47
1643381100000|2022-01-28 14:45:00|13981.7|13969.7|13996.1|13984.1|14000.5|13988.5|13965.5|13953.5|151
1643381400000|2022-01-28 14:50:00|13994.3|13982.3|14021.2|14009.2|14021.8|14009.8|13994.3|13982.3|134
1643381700000|2022-01-28 14:55:00|14021.8|14009.8|14030.6|14018.6|14039.9|14027.9|14016.8|14004.8|73
1643382000000|2022-01-28 15:00:00|14031.2|14019.2|14026.2|14014.2|14037.5|14025.5|14021.8|14009.8|61
1643382300000|2022-01-28 15:05:00|14026.8|14014.8|14038.1|14026.1|14040.6|14028.6|14018.1|14006.1|46
1643382600000|2022-01-28 15:10:00|14038.7|14026.7|14018.7|14006.7|14041.9|14029.9|14018.1|14006.1|67
1643382900000|2022-01-28 15:15:00|14021.2|14009.2|14037.5|14025.5|14042.5|14030.5|14011.3|13999.3|77
1643383200000|2022-01-28 15:20:00|14035.7|14023.7|14065.7|14053.7|14068.2|14056.2|14028.8|14016.8|128
1643383500000|2022-01-28 15:25:00|14066.3|14054.3|14057.6|14045.6|14070.1|14058.1|14050.1|14038.1|101
1643383800000|2022-01-28 15:30:00|14058.2|14046.2|14073.2|14061.2|14075.7|14063.7|14053.8|14041.8|76
1643384100000|2022-01-28 15:35:00|14073.9|14061.9|14058.9|14046.9|14078.5|14065|14057|14045|472
1643384400000|2022-01-28 15:40:00|14058.3|14046.3|14060.2|14048.2|14065.2|14053.2|14056.4|14044.4|124
1643384700000|2022-01-28 15:45:00|14066.4|14054.4|14059.6|14047.6|14066.4|14054.4|14055.2|14043.2|38
1643385000000|2022-01-28 15:50:00|14060.2|14048.2|14057.7|14045.7|14069.6|14057.6|14057.7|14045.7|56
1643385300000|2022-01-28 15:55:00|14055.8|14043.8|14058.4|14046.4|14066.5|14054.5|14055.2|14043.2|115
1643385600000|2022-01-28 16:00:00|14057.1|14045.1|14055.9|14043.9|14069.6|14057.6|14054|14042|44
1643385900000|2022-01-28 16:05:00|14054|14042|14052.2|14040.2|14059.1|14047.1|14045.9|14033.9|387
1643386200000|2022-01-28 16:10:00|14053.4|14041.4|14061.6|14049.6|14066|14054|14052.2|14040.2|62
1643386500000|2022-01-28 16:15:00|14062.2|14050.2|14090.4|14078.4|14092.2|14080.2|14059.7|14047.7|201
1643386800000|2022-01-28 16:20:00|14091|14079|14084.8|14072.8|14097.2|14085.2|14084.8|14072.8|153
1643387100000|2022-01-28 16:25:00|14085.4|14073.4|14074.1|14062.1|14086|14074|14073.5|14061.5|59
1643387400000|2022-01-28 16:30:00|14076.7|14064.7|14091.1|14079.1|14091.1|14079.1|14076.7|14064.7|226
1643387700000|2022-01-28 16:35:00|14089.8|14077.8|14088|14076|14091.1|14079.1|14082.3|14070.3|70
1643388000000|2022-01-28 16:40:00|14087.3|14075.3|14083|14071|14088|14076|14083|14071|236
1643388300000|2022-01-28 16:45:00|14083.6|14071.6|14079.9|14067.9|14083.7|14071.7|14077.4|14065.4|116
1643388600000|2022-01-28 16:50:00|14077.4|14065.4|14070|14058|14081.8|14069.8|14069.3|14057.3|122
1643388900000|2022-01-28 16:55:00|14071.8|14059.8|14072.5|14060.5|14084.3|14072.3|14070|14058|142
1643389200000|2022-01-28 17:00:00|14073.1|14061.1|14072.5|14060.5|14076.2|14064.2|14071.2|14059.2|45
1643389500000|2022-01-28 17:05:00|14073.1|14061.1|14088.8|14076.8|14088.8|14076.8|14073.1|14061.1|82
1643389800000|2022-01-28 17:10:00|14090|14078|14090.1|14078.1|14090.7|14078.7|14080.7|14068.7|212
1643390100000|2022-01-28 17:15:00|14091.9|14079.9|14092.6|14080.6|14093.2|14081.2|14087.6|14075.6|80
1643390400000|2022-01-28 17:20:00|14092|14080|14096.4|14084.4|14096.4|14084.4|14090.1|14078.1|32
1643390700000|2022-01-28 17:25:00|14094.5|14082.5|14090.1|14078.1|14096.4|14084.4|14086.4|14074.4|88
1643391000000|2022-01-28 17:30:00|14090.8|14078.8|14091.4|14079.4|14098.3|14086.3|14090.1|14078.1|34
1643391300000|2022-01-28 17:35:00|14092.1|14080.1|14097.1|14085.1|14106.4|14094.4|14090.2|14078.2|180
1643391600000|2022-01-28 17:40:00|14096.5|14084.5|14100.2|14088.2|14107.1|14095.1|14094.6|14082.6|34
1643391900000|2022-01-28 17:45:00|14100.8|14088.8|14114.6|14102.6|14116.5|14104.5|14098.3|14086.3|60
1643392200000|2022-01-28 17:50:00|14114|14102|14100.9|14088.9|14115.3|14103.3|14100.9|14088.9|52
1643392500000|2022-01-28 17:55:00|14103.4|14091.4|14103.4|14091.4|14110.9|14098.9|14099.7|14087.7|62
1643392800000|2022-01-28 18:00:00|14102.2|14090.2|14104.7|14092.7|14109.7|14097.7|14100.3|14088.3|97
1643393100000|2022-01-28 18:05:00|14104.1|14092.1|14078.5|14066.5|14109.7|14097.7|14077.9|14065.9|58
1643393400000|2022-01-28 18:10:00|14077.9|14065.9|14081.6|14069.6|14084.8|14072.8|14076|14064|38
1643393700000|2022-01-28 18:15:00|14081|14069|14070.4|14058.4|14082.9|14070.9|14067.9|14055.9|53
1643394000000|2022-01-28 18:20:00|14072.3|14060.3|14067.9|14055.9|14077.9|14065.9|14065.4|14053.4|37
1643394300000|2022-01-28 18:25:00|14072.3|14060.3|14083|14071|14083|14071|14070.5|14058.5|58
1643394600000|2022-01-28 18:30:00|14082.3|14070.3|14078.6|14066.6|14087.4|14075.4|14077.4|14065.4|129
1643394900000|2022-01-28 18:35:00|14079.3|14067.3|14089.9|14077.9|14091.1|14079.1|14079.3|14067.3|94
1643395200000|2022-01-28 18:40:00|14089.3|14077.3|14096.8|14084.8|14098.1|14086.1|14088.7|14076.7|56
1643395500000|2022-01-28 18:45:00|14097.4|14085.4|14100|14088|14104.3|14092.3|14092.4|14080.4|175
1643395800000|2022-01-28 18:50:00|14098.7|14086.7|14092.5|14080.5|14103.1|14091.1|14092.5|14080.5|94
1643396100000|2022-01-28 18:55:00|14093.1|14081.1|14093.2|14081.2|14104.4|14092.4|14092.5|14080.5|470
1643396400000|2022-01-28 19:00:00|14091.9|14079.9|14106.9|14094.9|14107.2|14094.9|14091.9|14079.9|252
1643639400000|2022-01-31 14:30:00|14147.7|14135.7|14210.4|14198.4|14213.5|14201.5|14142.8|14130.8|343
1643639700000|2022-01-31 14:35:00|14209.3|14197.3|14215.8|14203.8|14224.6|14212.6|14201|14189|194
1643640000000|2022-01-31 14:40:00|14215.2|14203.2|14214.7|14202.7|14226.4|14214.4|14207.1|14195.1|170
1643640300000|2022-01-31 14:45:00|14215.2|14203.2|14202.2|14190.2|14219.7|14207.7|14198.3|14186.3|151
1643640600000|2022-01-31 14:50:00|14202.9|14190.9|14240|14228|14241.6|14229.6|14202.9|14190.9|230
1643640900000|2022-01-31 14:55:00|14241.7|14229.7|14231|14219|14241.7|14229.7|14217.5|14205.5|156
1643641200000|2022-01-31 15:00:00|14233.5|14221.5|14231.1|14219.1|14235.3|14223.3|14215.8|14203.8|261
1643641500000|2022-01-31 15:05:00|14232.4|14220.4|14237|14225|14239.5|14227.5|14226|14214|120
1643641800000|2022-01-31 15:10:00|14237.5|14225.5|14230.9|14218.9|14243.4|14231.4|14229.5|14217.5|146
1643642100000|2022-01-31 15:15:00|14230.3|14218.3|14222|14210|14230.3|14218.3|14213.9|14201.9|116
1643642400000|2022-01-31 15:20:00|14222.7|14210.7|14234.1|14222.1|14235.4|14223.4|14215.8|14203.8|99
1643642700000|2022-01-31 15:25:00|14232.9|14220.9|14234.3|14222.3|14236.8|14224.8|14224.3|14212.3|153
1643643000000|2022-01-31 15:30:00|14235.7|14223.7|14239|14227|14244|14232|14230.9|14218.9|193
1643643300000|2022-01-31 15:35:00|14238.5|14226.5|14238.2|14226.2|14241.5|14229.5|14227|14215|107
1643643600000|2022-01-31 15:40:00|14237|14225|14237.7|14225.7|14256|14244|14234.5|14222.5|178
1643643900000|2022-01-31 15:45:00|14238.4|14226.4|14240.2|14228.2|14244.1|14232.1|14231|14219|86
1643644200000|2022-01-31 15:50:00|14239.1|14227.1|14247.2|14235.2|14255.9|14243.9|14238.4|14226.4|119
1643644500000|2022-01-31 15:55:00|14247.7|14235.7|14252.2|14240.2|14254.7|14242.7|14242.7|14230.7|114
1643644800000|2022-01-31 16:00:00|14250.4|14238.4|14260.6|14248.6|14262.5|14250.5|14250.3|14238.3|132
1643645100000|2022-01-31 16:05:00|14260|14248|14242|14230|14263.3|14251.3|14240.2|14228.2|104
1643645400000|2022-01-31 16:10:00|14243.4|14231.4|14245.9|14233.9|14250.2|14238.2|14236.4|14224.4|88
1643645700000|2022-01-31 16:15:00|14247.8|14235.8|14243.4|14231.4|14251.5|14239.5|14239.5|14227.5|111
1643646000000|2022-01-31 16:20:00|14244.1|14232.1|14242.9|14230.9|14244.8|14232.8|14234.3|14222.3|98
1643646300000|2022-01-31 16:25:00|14243.6|14231.6|14241.7|14229.7|14249.8|14237.8|14239.8|14227.8|73
1643646600000|2022-01-31 16:30:00|14239.9|14227.9|14246.8|14234.8|14246.8|14234.8|14234.3|14222.3|68
1643646900000|2022-01-31 16:35:00|14244.3|14232.3|14246.3|14234.3|14248.2|14236.2|14239.3|14227.3|29
1643647200000|2022-01-31 16:40:00|14248.2|14236.2|14255.9|14243.9|14259.7|14247.7|14245.7|14233.7|69
1643647500000|2022-01-31 16:45:00|14255.2|14243.2|14258.3|14246.3|14260.2|14248.2|14251.3|14239.3|61
1643647800000|2022-01-31 16:50:00|14258.9|14246.9|14258.3|14246.3|14261.5|14249.5|14251.4|14239.4|50
1643648100000|2022-01-31 16:55:00|14258.9|14246.9|14255.3|14243.3|14259.7|14247.7|14247.8|14235.8|40
1643648400000|2022-01-31 17:00:00|14256|14244|14266.2|14254.2|14266.7|14254.7|14255.3|14243.3|52
1643648700000|2022-01-31 17:05:00|14266.7|14254.7|14266.7|14254.7|14269.2|14257.2|14261.7|14249.7|76
1643649000000|2022-01-31 17:10:00|14261.7|14249.7|14263.7|14251.7|14269.3|14257.3|14259.2|14247.2|81
1643649300000|2022-01-31 17:15:00|14262.5|14250.5|14271.5|14259.5|14276|14264|14261.8|14249.8|128
1643649600000|2022-01-31 17:20:00|14270.4|14258.4|14267.9|14255.9|14273.2|14261.2|14266.5|14254.5|109
1643649900000|2022-01-31 17:25:00|14268.5|14256.5|14265.3|14253.3|14271|14259|14264.1|14252.1|74
1643650200000|2022-01-31 17:30:00|14265.9|14253.9|14237.3|14225.3|14274.1|14262.1|14236.1|14224.1|157
1643650500000|2022-01-31 17:35:00|14236.1|14224.1|14245|14233|14253|14241|14232.4|14220.4|51
1643650800000|2022-01-31 17:40:00|14249.4|14237.4|14235.7|14223.7|14251.9|14239.9|14234.4|14222.4|29
1643651100000|2022-01-31 17:45:00|14235|14223|14243.4|14231.4|14243.9|14231.9|14234.4|14222.4|55
1643651400000|2022-01-31 17:50:00|14242|14230|14247.8|14235.8|14255.3|14243.3|14236.4|14224.4|40
1643651700000|2022-01-31 17:55:00|14248.4|14236.4|14252.9|14240.9|14252.9|14240.9|14243.4|14231.4|144
1643652000000|2022-01-31 18:00:00|14253.4|14241.4|14255.4|14243.4|14259.7|14247.7|14247|14235|46
1643652300000|2022-01-31 18:05:00|14255.9|14243.9|14251.5|14239.5|14257.9|14245.9|14250.4|14238.4|61
1643652600000|2022-01-31 18:10:00|14251|14239|14238.9|14226.9|14251|14239|14237.7|14225.7|56
1643652900000|2022-01-31 18:15:00|14238.2|14226.2|14230.3|14218.3|14240.7|14228.7|14227.4|14215.4|66
1643653200000|2022-01-31 18:20:00|14229.2|14217.2|14234.9|14222.9|14240.5|14228.5|14229.2|14217.2|57
1643653500000|2022-01-31 18:25:00|14233.1|14221.1|14215.5|14203.5|14239.4|14227.4|14213|14201|74
1643653800000|2022-01-31 18:30:00|14217.5|14205.5|14209.4|14197.4|14220|14208|14198.1|14186.1|102
1643654100000|2022-01-31 18:35:00|14210|14198|14225.2|14213.2|14226.4|14214.4|14209.4|14197.4|93
1643654400000|2022-01-31 18:40:00|14224.5|14212.5|14229.1|14217.1|14231.4|14219.4|14222|14210|46
1643654700000|2022-01-31 18:45:00|14228.4|14216.4|14228.6|14216.6|14231.5|14219.5|14222.9|14210.9|83
1643655000000|2022-01-31 18:50:00|14227.9|14215.9|14229.3|14217.3|14230.9|14218.9|14221.1|14209.1|121
1643655300000|2022-01-31 18:55:00|14228|14216|14232.7|14220.7|14247.6|14235.6|14220.7|14208.7|698
1643655600000|2022-01-31 19:00:00|14233.2|14221.2|14231.3|14219.3|14238.8|14226.8|14227.5|14215.5|224
1643725800000|2022-02-01 14:30:00|14283|14271|14259.1|14247.1|14283|14271|14248.2|14236.2|386
1643726100000|2022-02-01 14:35:00|14258.3|14246.3|14253|14241|14259.8|14247.8|14248.9|14236.9|329
1643726400000|2022-02-01 14:40:00|14252.5|14240.5|14250.7|14238.7|14266.1|14254.1|14247.1|14235.1|154
1643726700000|2022-02-01 14:45:00|14253.2|14241.2|14245.4|14233.4|14255.7|14243.7|14236.8|14224.8|164
1643727000000|2022-02-01 14:50:00|14244.2|14232.2|14251.9|14239.9|14258.3|14246.3|14240.2|14228.2|194
1643727300000|2022-02-01 14:55:00|14250.1|14238.1|14251.9|14239.9|14253.7|14241.7|14230.8|14218.8|136
1643727600000|2022-02-01 15:00:00|14252.4|14240.4|14274.8|14262.8|14274.8|14262.8|14252.4|14240.4|407
1643727900000|2022-02-01 15:05:00|14274.1|14262.1|14272.3|14260.3|14275.8|14263.8|14266.9|14254.9|111
1643728200000|2022-02-01 15:10:00|14273|14261|14277.7|14265.7|14281.6|14269.6|14272.3|14260.3|91
1643728500000|2022-02-01 15:15:00|14279.1|14267.1|14279.7|14267.7|14280.2|14268.2|14260.4|14248.4|80
1643728800000|2022-02-01 15:20:00|14280.2|14268.2|14279.4|14267.4|14289.2|14277.2|14276.5|14264.5|49
1643729100000|2022-02-01 15:25:00|14279.9|14267.9|14261.9|14249.9|14284.4|14272.4|14261.9|14249.9|59
1643729400000|2022-02-01 15:30:00|14260.5|14248.5|14258.9|14246.9|14270.5|14258.5|14253|14241|91
1643729700000|2022-02-01 15:35:00|14259.4|14247.4|14255.2|14243.2|14260.3|14248.3|14246.9|14234.9|76
1643730000000|2022-02-01 15:40:00|14256.4|14244.4|14272.9|14260.9|14275.3|14263.3|14253.9|14241.9|92
1643730300000|2022-02-01 15:45:00|14272.2|14260.2|14282|14270|14283.8|14271.8|14270.4|14258.4|72
1643730600000|2022-02-01 15:50:00|14281.5|14269.5|14280.8|14268.8|14289.3|14277.3|14279.3|14267.3|55
1643730900000|2022-02-01 15:55:00|14280.1|14268.1|14285.8|14273.8|14286.3|14274.3|14276.3|14264.3|40
1643731200000|2022-02-01 16:00:00|14286.3|14274.3|14278.5|14266.5|14286.3|14274.3|14276|14264|87
1643731500000|2022-02-01 16:05:00|14277.2|14265.2|14256.2|14244.2|14277.8|14265.8|14252.5|14240.5|107
1643731800000|2022-02-01 16:10:00|14255.7|14243.7|14264.1|14252.1|14266.6|14254.6|14252.7|14240.7|65
1643732100000|2022-02-01 16:15:00|14265.4|14253.4|14273.4|14261.4|14279.1|14267.1|14262.5|14250.5|114
1643732400000|2022-02-01 16:20:00|14272.9|14260.9|14266.8|14254.8|14272.9|14260.9|14260|14248|69
1643732700000|2022-02-01 16:25:00|14266.3|14254.3|14276.1|14264.1|14277.4|14265.4|14263.1|14251.1|47
1643733000000|2022-02-01 16:30:00|14278.1|14266.1|14289.2|14277.2|14289.2|14277.2|14277.8|14265.8|71
1643733300000|2022-02-01 16:35:00|14288.7|14276.7|14291.6|14279.6|14296.2|14284.2|14288|14276|131
1643733600000|2022-02-01 16:40:00|14290.8|14278.8|14276.4|14264.4|14303.4|14291.4|14276.4|14264.4|132
1643733900000|2022-02-01 16:45:00|14276.9|14264.9|14290.4|14278.4|14292.3|14280.3|14271.6|14259.6|57
1643734200000|2022-02-01 16:50:00|14291.6|14279.6|14302.2|14290.2|14302.2|14290.2|14291.6|14279.6|97
1643734500000|2022-02-01 16:55:00|14314.5|14302.5|14321|14309|14324.3|14312.3|14313.1|14301.1|207
1643734800000|2022-02-01 17:00:00|14321.5|14309.5|14327.1|14315.1|14332.1|14320.1|14318.3|14306.3|230
1643735100000|2022-02-01 17:05:00|14325.6|14313.6|14329.2|14317.2|14331.5|14319.5|14319.7|14307.7|118
1643735400000|2022-02-01 17:10:00|14329.8|14317.8|14347.7|14335.7|14352.8|14340.8|14328.5|14316.5|175
1643735700000|2022-02-01 17:15:00|14343.9|14331.9|14374.6|14362.6|14382.9|14370.9|14343.9|14331.9|257
1643736000000|2022-02-01 17:20:00|14375.4|14363.4|14381.1|14369.1|14383.4|14371.4|14367.2|14355.2|233
1643736300000|2022-02-01 17:25:00|14382.4|14370.4|14365.4|14353.4|14383.4|14371.4|14359.7|14347.7|100
1643736600000|2022-02-01 17:30:00|14366.1|14354.1|14363.8|14351.8|14378.5|14366.5|14359.9|14347.9|199
1643736900000|2022-02-01 17:35:00|14363.9|14351.9|14363.7|14351.7|14372.3|14360.3|14357.4|14345.4|63
1643737200000|2022-02-01 17:40:00|14364.4|14352.4|14370.5|14358.5|14375|14363|14362.5|14350.5|51
1643737500000|2022-02-01 17:45:00|14369.6|14357.6|14375.7|14363.7|14376.3|14364.3|14361.6|14349.6|148
1643737800000|2022-02-01 17:50:00|14375.5|14363.5|14373.3|14361.3|14376.3|14364.3|14362.3|14350.3|49
1643738100000|2022-02-01 17:55:00|14373.8|14361.8|14375.1|14363.1|14376.1|14364.1|14370.9|14358.9|41
1643738400000|2022-02-01 18:00:00|14375.6|14363.6|14376.7|14364.7|14378.1|14366.1|14371.2|14359.2|46
1643738700000|2022-02-01 18:05:00|14377.2|14365.2|14382.1|14370.1|14384.6|14372.6|14375.1|14363.1|73
1643739000000|2022-02-01 18:10:00|14379.6|14367.6|14379.3|14367.3|14384.3|14372.3|14369.6|14357.6|109
1643739300000|2022-02-01 18:15:00|14378.6|14366.6|14391.1|14379.1|14400.5|14388.5|14377.3|14365.3|42
1643739600000|2022-02-01 18:20:00|14388.6|14376.6|14360.7|14348.7|14390.6|14378.6|14351.8|14339.8|132
1643739900000|2022-02-01 18:25:00|14361.3|14349.3|14359.9|14347.9|14370.2|14358.2|14354.3|14342.3|102
1643740200000|2022-02-01 18:30:00|14360.4|14348.4|14352|14340|14365.4|14353.4|14346.5|14334.5|135
1643740500000|2022-02-01 18:35:00|14351.5|14339.5|14348|14336|14354.9|14342.9|14344.9|14332.9|94
1643740800000|2022-02-01 18:40:00|14347.4|14335.4|14345.3|14333.3|14356.4|14344.4|14338|14326|87
1643741100000|2022-02-01 18:45:00|14342.8|14330.8|14340.9|14328.9|14351.6|14339.6|14337.8|14325.8|82
1643741400000|2022-02-01 18:50:00|14309.6|14297.6|14299.1|14287.1|14319.3|14307.3|14292.1|14280.1|223
1643741700000|2022-02-01 18:55:00|14298.6|14286.6|14333.5|14321.5|14337|14325|14296.4|14284.4|390
1643742000000|2022-02-01 19:00:00|14331|14319|14331|14319|14332.6|14320.6|14318.6|14306.6|135
1643742300000|2022-02-01 19:05:00|14331.7|14319.7|14331.7|14319.7|14331.7|14319.7|14331.7|14319.7|0
1643812200000|2022-02-02 14:30:00|14360.6|14348.6|14379.6|14367.6|14394.5|14382.5|14353|14341|254
1643812500000|2022-02-02 14:35:00|14378.6|14366.6|14383.6|14371.6|14397|14385|14375.3|14363.3|153
1643812800000|2022-02-02 14:40:00|14381.6|14369.6|14395.2|14383.2|14395.2|14383.2|14378.6|14366.6|132
1643813100000|2022-02-02 14:45:00|14393.7|14381.7|14387.9|14375.9|14398.2|14386.2|14381.2|14369.2|136
1643813400000|2022-02-02 14:50:00|14388.4|14376.4|14389.4|14377.4|14395.6|14383.6|14381.9|14369.9|140
1643813700000|2022-02-02 14:55:00|14389.9|14377.9|14403.7|14391.7|14406.2|14394.2|14386.2|14374.2|159
1643814000000|2022-02-02 15:00:00|14404.2|14392.2|14411.7|14399.7|14411.7|14399.7|14403|14391|149
1643814300000|2022-02-02 15:05:00|14413.2|14401.2|14425.7|14413.7|14425.7|14413.7|14409.3|14397.3|119
1643814600000|2022-02-02 15:10:00|14426.3|14414.3|14416.9|14404.9|14435.7|14423.7|14406.8|14394.8|302
1643814900000|2022-02-02 15:15:00|14419.4|14407.4|14431.7|14419.7|14438.9|14426.9|14413.4|14401.4|181
1643815200000|2022-02-02 15:20:00|14430.5|14418.5|14436.9|14424.9|14441.4|14429.4|14430.5|14418.5|175
1643815500000|2022-02-02 15:25:00|14437.5|14425.5|14441.3|14429.3|14445.9|14433.9|14431|14419|356
1643815800000|2022-02-02 15:30:00|14440.3|14428.3|14429.8|14417.8|14440.9|14428.9|14425.9|14413.9|362
1643816100000|2022-02-02 15:35:00|14430.8|14418.8|14410|14398|14432.3|14420.3|14406.9|14394.9|223
1643816400000|2022-02-02 15:40:00|14410.5|14398.5|14408.9|14396.9|14413.8|14401.8|14407.8|14395.8|210
1643816700000|2022-02-02 15:45:00|14409.4|14397.4|14417.3|14405.3|14420.4|14408.4|14404.9|14392.9|243
1643817000000|2022-02-02 15:50:00|14416|14404|14421.7|14409.7|14427.8|14415.8|14413.2|14401.2|189
1643817300000|2022-02-02 15:55:00|14424.2|14412.2|14404.5|14392.5|14424.2|14412.2|14398.5|14386.5|477
1643817600000|2022-02-02 16:00:00|14404|14392|14408|14396|14411.5|14399.5|14400.5|14388.5|197
1643817900000|2022-02-02 16:05:00|14407.5|14395.5|14407.2|14395.2|14409.2|14397.2|14388.1|14376.1|178
1643818200000|2022-02-02 16:10:00|14406.7|14394.7|14405.7|14393.7|14407.2|14395.2|14398.4|14386.4|59
1643818500000|2022-02-02 16:15:00|14407.7|14395.7|14422.2|14410.2|14423|14411|14405.7|14393.7|93
1643818800000|2022-02-02 16:20:00|14420.8|14408.8|14417.3|14405.3|14423.3|14411.3|14414.8|14402.8|43
1643819100000|2022-02-02 16:25:00|14419.8|14407.8|14424.3|14412.3|14424.3|14412.3|14419.3|14407.3|93
1643819400000|2022-02-02 16:30:00|14422.3|14410.3|14418.1|14406.1|14424.3|14412.3|14414.8|14402.8|83
1643819700000|2022-02-02 16:35:00|14419.3|14407.3|14424.4|14412.4|14424.4|14412.4|14419.3|14407.3|33
1643820000000|2022-02-02 16:40:00|14425.4|14413.4|14419.8|14407.8|14425.4|14413.4|14417.5|14405.5|72
1643820300000|2022-02-02 16:45:00|14419.2|14407.2|14425.5|14413.5|14430.5|14418.5|14417|14405|72
1643820600000|2022-02-02 16:50:00|14425|14413|14433.5|14421.5|14439|14427|14425|14413|74
1643820900000|2022-02-02 16:55:00|14436|14424|14450.6|14438.6|14453.6|14441.6|14426.1|14414.1|119
1643821200000|2022-02-02 17:00:00|14449.1|14437.1|14455.6|14443.6|14456.6|14444.6|14447.4|14435.4|46
1643821500000|2022-02-02 17:05:00|14451.1|14439.1|14456.9|14444.9|14457.6|14445.6|14451.1|14439.1|41
1643821800000|2022-02-02 17:10:00|14457.6|14445.6|14459.1|14447.1|14461.6|14449.6|14452.2|14440.2|46
1643822100000|2022-02-02 17:15:00|14461.1|14449.1|14457.2|14445.2|14461.6|14449.6|14452.7|14440.7|40
1643822400000|2022-02-02 17:20:00|14458.7|14446.7|14452.2|14440.2|14460.7|14448.7|14447.7|14435.7|33
1643822700000|2022-02-02 17:25:00|14453.7|14441.7|14451.7|14439.7|14454.2|14442.2|14446.3|14434.3|22
1643823000000|2022-02-02 17:30:00|14451.2|14439.2|14450.3|14438.3|14452.5|14440.5|14446.3|14434.3|53
1643823300000|2022-02-02 17:35:00|14450.8|14438.8|14439.1|14427.1|14454.3|14442.3|14437.9|14425.9|189
1643823600000|2022-02-02 17:40:00|14439.7|14427.7|14439.1|14427.1|14443.6|14431.6|14433.4|14421.4|24
1643823900000|2022-02-02 17:45:00|14439.6|14427.6|14431.7|14419.7|14449.3|14437.3|14428.5|14416.5|46
1643824200000|2022-02-02 17:50:00|14432.2|14420.2|14435.2|14423.2|14439.1|14427.1|14431.9|14419.9|36
1643824500000|2022-02-02 17:55:00|14435.9|14423.9|14444.9|14432.9|14446.9|14434.9|14432|14420|32
1643824800000|2022-02-02 18:00:00|14444.2|14432.2|14441.9|14429.9|14447.4|14435.4|14439.4|14427.4|51
1643825100000|2022-02-02 18:05:00|14442.5|14430.5|14440.9|14428.9|14447.9|14435.9|14437.9|14425.9|56
1643825400000|2022-02-02 18:10:00|14441.4|14429.4|14449.4|14437.4|14449.4|14437.4|14440.4|14428.4|56
1643825700000|2022-02-02 18:15:00|14447.4|14435.4|14427.9|14415.9|14448.9|14436.9|14427.9|14415.9|94
1643826000000|2022-02-02 18:20:00|14428.4|14416.4|14434.4|14422.4|14434.4|14422.4|14424.5|14412.5|113
1643826300000|2022-02-02 18:25:00|14435.2|14423.2|14431.2|14419.2|14440.9|14428.9|14428.4|14416.4|112
1643826600000|2022-02-02 18:30:00|14429.9|14417.9|14438.4|14426.4|14438.9|14426.9|14429.9|14417.9|142
1643826900000|2022-02-02 18:35:00|14438.9|14426.9|14437.9|14425.9|14445.4|14433.4|14434.4|14422.4|123
1643827200000|2022-02-02 18:40:00|14437.4|14425.4|14432|14420|14437.4|14425.4|14427.5|14415.5|165
1643827500000|2022-02-02 18:45:00|14431.5|14419.5|14433|14421|14434.5|14422.5|14431|14419|98
1643827800000|2022-02-02 18:50:00|14431.2|14419.2|14454.1|14442.1|14454.6|14442.6|14429.8|14417.8|307
1643828100000|2022-02-02 18:55:00|14453.6|14441.6|14458.4|14446.4|14470|14458|14451.7|14439.7|739
1643828400000|2022-02-02 19:00:00|14457.4|14445.4|14455.5|14443.5|14463.4|14451.4|14449.7|14437.7|223
1643828700000|2022-02-02 19:05:00|||||||||2
1643898600000|2022-02-03 14:30:00|14453.4|14441.4|14407.2|14395.2|14453.4|14441.4|14407.2|14395.2|397
1643898900000|2022-02-03 14:35:00|14403.2|14391.2|14398.2|14386.2|14418.2|14406.2|14374.2|14362.2|355
1643899200000|2022-02-03 14:40:00|14396.2|14384.2|14389.9|14377.9|14396.9|14384.9|14377.2|14365.2|190
1643899500000|2022-02-03 14:45:00|14389|14377|14412.7|14400.7|14418.7|14406.7|14389|14377|151
1643899800000|2022-02-03 14:50:00|14410.2|14398.2|14415.6|14403.6|14428.8|14416.8|14408.6|14396.6|132
1643900100000|2022-02-03 14:55:00|14414.8|14402.8|14405.9|14393.9|14417.9|14405.9|14402.9|14390.9|113
1643900400000|2022-02-03 15:00:00|14405.2|14393.2|14424.5|14412.5|14424.5|14412.5|14396.4|14384.4|178
1643900700000|2022-02-03 15:05:00|14425.7|14413.7|14412.9|14400.9|14427|14415|14398.4|14386.4|183
1643901000000|2022-02-03 15:10:00|14412.4|14400.4|14418.5|14406.5|14419.8|14407.8|14398.7|14386.7|153
1643901300000|2022-02-03 15:15:00|14419.3|14407.3|14418|14406|14425|14413|14410|14398|103
1643901600000|2022-02-03 15:20:00|14417.6|14405.6|14414.1|14402.1|14418.6|14406.6|14404.8|14392.8|60
1643901900000|2022-02-03 15:25:00|14413.6|14401.6|14402.1|14390.1|14414.6|14402.6|14397.8|14385.8|72
1643902200000|2022-02-03 15:30:00|14399.6|14387.6|14407.7|14395.7|14408.9|14396.9|14399.6|14387.6|79
1643902500000|2022-02-03 15:35:00|14409.7|14397.7|14411.4|14399.4|14412.7|14400.7|14405.2|14393.2|62
1643902800000|2022-02-03 15:40:00|14410.9|14398.9|14416.2|14404.2|14416.2|14404.2|14400.2|14388.2|171
1643903100000|2022-02-03 15:45:00|14418.2|14406.2|14416.8|14404.8|14424.3|14412.3|14410.2|14398.2|136
1643903400000|2022-02-03 15:50:00|14414.8|14402.8|14424.6|14412.6|14424.8|14412.8|14411.8|14399.8|64
1643903700000|2022-02-03 15:55:00|14423.3|14411.3|14431.8|14419.8|14434.8|14422.8|14419.3|14407.3|331
1643904000000|2022-02-03 16:00:00|14430.8|14418.8|14457.9|14445.9|14457.9|14445.9|14430.8|14418.8|311
1643904300000|2022-02-03 16:05:00|14459.9|14447.9|14467.9|14455.9|14469.4|14457.4|14455.9|14443.9|254
1643904600000|2022-02-03 16:10:00|14469.4|14457.4|14505.9|14493.9|14508.4|14496.4|14464.4|14452.4|454
1643904900000|2022-02-03 16:15:00|14506.6|14494.6|14506.6|14494.6|14516.1|14504.1|14503.3|14491.3|378
1643905200000|2022-02-03 16:20:00|14507.3|14495.3|14508.3|14496.3|14510.3|14498.3|14498.3|14486.3|262
1643905500000|2022-02-03 16:25:00|14506.3|14494.3|14495.3|14483.3|14509.1|14497.1|14490.3|14478.3|195
1643905800000|2022-02-03 16:30:00|14497.8|14485.8|14502.1|14490.1|14504.1|14492.1|14493.8|14481.8|218
1643906100000|2022-02-03 16:35:00|14502.8|14490.8|14505.1|14493.1|14510.1|14498.1|14497.3|14485.3|92
1643906400000|2022-02-03 16:40:00|14504.6|14492.6|14503.9|14491.9|14511.6|14499.6|14503.4|14491.4|67
1643906700000|2022-02-03 16:45:00|14501.9|14489.9|14508.9|14496.9|14515.4|14503.4|14498.9|14486.9|85
1643907000000|2022-02-03 16:50:00|14509.4|14497.4|14510.4|14498.4|14512.4|14500.4|14503.9|14491.9|37
1643907300000|2022-02-03 16:55:00|14509.9|14497.9|14498.4|14486.4|14510.9|14498.9|14494.4|14482.4|166
1643907600000|2022-02-03 17:00:00|14496.9|14484.9|14501.2|14489.2|14501.7|14489.7|14494|14482|89
1643907900000|2022-02-03 17:05:00|14502.5|14490.5|14497|14485|14508|14496|14494.4|14482.4|106
1643908200000|2022-02-03 17:10:00|14495.5|14483.5|14492.5|14480.5|14497.5|14485.5|14488.5|14476.5|72
1643908500000|2022-02-03 17:15:00|14492|14480|14503.5|14491.5|14505.1|14493.1|14492|14480|45
1643908800000|2022-02-03 17:20:00|14502.6|14490.6|14501.1|14489.1|14505.1|14493.1|14499.1|14487.1|46
1643909100000|2022-02-03 17:25:00|14500.6|14488.6|14501.9|14489.9|14503.9|14491.9|14496.7|14484.7|236
1643909400000|2022-02-03 17:30:00|14503.2|14491.2|14507.7|14495.7|14510.2|14498.2|14499.2|14487.2|33
1643909700000|2022-02-03 17:35:00|14508.5|14496.5|14510|14498|14512.2|14500.2|14506.7|14494.7|51
1643910000000|2022-02-03 17:40:00|14510.5|14498.5|14506.2|14494.2|14511.2|14499.2|14496.2|14484.2|75
1643910300000|2022-02-03 17:45:00|14507|14495|14492.2|14480.2|14507.2|14495.2|14491.2|14479.2|25
1643910600000|2022-02-03 17:50:00|14493.2|14481.2|14497.8|14485.8|14498|14486|14492.7|14480.7|22
1643910900000|2022-02-03 17:55:00|14499.3|14487.3|14501.8|14489.8|14504.8|14492.8|14498.8|14486.8|57
1643911200000|2022-02-03 18:00:00|14501.4|14489.4|14500.9|14488.9|14505.9|14493.9|14498.1|14486.1|72
1643911500000|2022-02-03 18:05:00|14501.4|14489.4|14504|14492|14506.2|14494.2|14500.4|14488.4|35
1643911800000|2022-02-03 18:10:00|14503.5|14491.5|14507|14495|14507.5|14495.5|14499.5|14487.5|69
1643912100000|2022-02-03 18:15:00|14506.5|14494.5|14501.6|14489.6|14508.3|14496.3|14501.5|14489.5|60
1643912400000|2022-02-03 18:20:00|14502.3|14490.3|14499.1|14487.1|14503.1|14491.1|14499.1|14487.1|50
1643912700000|2022-02-03 18:25:00|14499.6|14487.6|14497.6|14485.6|14503.3|14491.3|14496.6|14484.6|118
1643913000000|2022-02-03 18:30:00|14495.6|14483.6|14504.7|14492.7|14504.7|14492.7|14492.6|14480.6|89
1643913300000|2022-02-03 18:35:00|14505.2|14493.2|14500.2|14488.2|14509.7|14497.7|14497.9|14485.9|133
1643913600000|2022-02-03 18:40:00|14497.7|14485.7|14480.2|14468.2|14497.7|14485.7|14477.2|14465.2|100
1643913900000|2022-02-03 18:45:00|14480.6|14468.6|14478.1|14466.1|14484.1|14472.1|14474.6|14462.6|86
1643914200000|2022-02-03 18:50:00|14478.6|14466.6|14476.7|14464.7|14485.7|14473.7|14474.2|14462.2|121
1643914500000|2022-02-03 18:55:00|14474.2|14462.2|14470.1|14458.1|14487.7|14475.7|14470.1|14458.1|197
1643914800000|2022-02-03 19:00:00|14471.1|14459.1|14489.1|14469.1|14489.1|14475.1|14470.1|14458.1|168
1643985000000|2022-02-04 14:30:00|14475.3|14463.3|14501.2|14489.2|14503|14491|14457.2|14445.2|345
1643985300000|2022-02-04 14:35:00|14500|14488|14491.6|14479.6|14502.8|14490.8|14485|14473|131
1643985600000|2022-02-04 14:40:00|14492|14480|14473.4|14461.4|14494.1|14482.1|14471.3|14459.3|178
1643985900000|2022-02-04 14:45:00|14475.4|14463.4|14487.1|14475.1|14490.7|14478.7|14474.9|14462.9|82
1643986200000|2022-02-04 14:50:00|14486.6|14474.6|14479.5|14467.5|14487.9|14475.9|14476.2|14464.2|89
1643986500000|2022-02-04 14:55:00|14478.7|14466.7|14475.4|14463.4|14488.2|14476.2|14466.7|14454.7|129
1643986800000|2022-02-04 15:00:00|14476.4|14464.4|14478.8|14466.8|14486.7|14474.7|14473.6|14461.6|127
1643987100000|2022-02-04 15:05:00|14478.3|14466.3|14474.6|14462.6|14490.2|14478.2|14474.1|14462.1|61
1643987400000|2022-02-04 15:10:00|14474.1|14462.1|14474.9|14462.9|14483.2|14471.2|14472.9|14460.9|77
1643987700000|2022-02-04 15:15:00|14474.4|14462.4|14487.8|14475.8|14490.3|14478.3|14472.1|14460.1|209
1643988000000|2022-02-04 15:20:00|14486.5|14474.5|14491.5|14479.5|14498.4|14486.4|14486.5|14474.5|201
1643988300000|2022-02-04 15:25:00|14490.8|14478.8|14467.6|14455.6|14490.8|14478.8|14464.4|14452.4|178
1643988600000|2022-02-04 15:30:00|14466.9|14454.9|14468.1|14456.1|14470.9|14458.9|14461.9|14449.9|79
1643988900000|2022-02-04 15:35:00|14468.6|14456.6|14461.3|14449.3|14472.5|14460.5|14460.8|14448.8|125
1643989200000|2022-02-04 15:40:00|14460.8|14448.8|14442.3|14430.3|14462.1|14450.1|14431.7|14419.7|183
1643989500000|2022-02-04 15:45:00|14441.8|14429.8|14457.3|14445.3|14457.3|14445.3|14440.3|14428.3|65
1643989800000|2022-02-04 15:50:00|14456.9|14444.9|14450.8|14438.8|14462.3|14450.3|14450.3|14438.3|30
1643990100000|2022-02-04 15:55:00|14446.7|14434.7|14458.7|14446.7|14461|14449|14446.7|14434.7|87
1643990400000|2022-02-04 16:00:00|14457.7|14445.7|14475.4|14463.4|14479.6|14467.6|14456.2|14444.2|133
1643990700000|2022-02-04 16:05:00|14475.9|14463.9|14465.3|14453.3|14479.6|14467.6|14465.3|14453.3|90
1643991000000|2022-02-04 16:10:00|14463.7|14451.7|14461.3|14449.3|14470.3|14458.3|14461.2|14449.2|171
1643991300000|2022-02-04 16:15:00|14460.5|14448.5|14450.7|14438.7|14461.7|14449.7|14450.7|14438.7|83
1643991600000|2022-02-04 16:20:00|14449.1|14437.1|14455.2|14443.2|14459.7|14447.7|14449.1|14437.1|46
1643991900000|2022-02-04 16:25:00|14454.8|14442.8|14460.4|14448.4|14461.2|14449.2|14452.3|14440.3|27
1643992200000|2022-02-04 16:30:00|14458.8|14446.8|14449.8|14437.8|14458.8|14446.8|14449.8|14437.8|111
1643992500000|2022-02-04 16:35:00|14451.4|14439.4|14457.9|14445.9|14457.9|14445.9|14449.8|14437.8|44
1643992800000|2022-02-04 16:40:00|14458|14446|14461|14449|14461|14449|14451.4|14439.4|33
1643993100000|2022-02-04 16:45:00|14460.5|14448.5|14472.4|14460.4|14473.5|14461.5|14460.5|14448.5|85
1643993400000|2022-02-04 16:50:00|14471.6|14459.6|14465.9|14453.9|14471.6|14459.6|14463|14451|43
1643993700000|2022-02-04 16:55:00|14465.4|14453.4|14472.2|14460.2|14473.7|14461.7|14462|14450|198
1643994000000|2022-02-04 17:00:00|14471.4|14459.4|14482.2|14470.2|14484.7|14472.7|14471.4|14459.4|134
1643994300000|2022-02-04 17:05:00|14483.1|14471.1|14481.6|14469.6|14483.2|14471.2|14479.1|14467.1|60
1643994600000|2022-02-04 17:10:00|14480.1|14468.1|14480.7|14468.7|14481.6|14469.6|14479.1|14467.1|61
1643994900000|2022-02-04 17:15:00|14482.7|14470.7|14486.5|14474.5|14487.5|14475.5|14482.7|14470.7|128
1643995200000|2022-02-04 17:20:00|14485.7|14473.7|14487.3|14475.3|14488.2|14476.2|14483.2|14471.2|37
1643995500000|2022-02-04 17:25:00|14485.8|14473.8|14487.3|14475.3|14489.8|14477.8|14485.8|14473.8|28
1643995800000|2022-02-04 17:30:00|14485.8|14473.8|14486.4|14474.4|14488.9|14476.9|14484.4|14472.4|42
1643996100000|2022-02-04 17:35:00|14485.7|14473.7|14499.2|14487.2|14499.2|14487.2|14484.9|14472.9|78
1643996400000|2022-02-04 17:40:00|14497.7|14485.7|14499.7|14487.7|14501.3|14489.3|14495.2|14483.2|36
1643996700000|2022-02-04 17:45:00|14500.2|14488.2|14496.8|14484.8|14500.2|14488.2|14495.2|14483.2|24
1643997000000|2022-02-04 17:50:00|14497.6|14485.6|14498.4|14486.4|14502.4|14490.4|14494.8|14482.8|31
1643997300000|2022-02-04 17:55:00|14498.9|14486.9|14504.4|14492.4|14504.4|14492.4|14494.8|14482.8|102
1643997600000|2022-02-04 18:00:00|14505.9|14493.9|14507|14495|14509.4|14497.4|14502.5|14490.5|98
1643997900000|2022-02-04 18:05:00|14505|14493|14513.8|14501.8|14516.2|14504.2|14505|14493|132
1643998200000|2022-02-04 18:10:00|14514.2|14502.2|14506.1|14494.1|14514.2|14502.2|14505.2|14493.2|47
1643998500000|2022-02-04 18:15:00|14505.2|14493.2|14506.9|14494.9|14507.9|14495.9|14500.1|14488.1|58
1643998800000|2022-02-04 18:20:00|14506.2|14494.2|14503.1|14491.1|14508.7|14496.7|14501.7|14489.7|18
1643999100000|2022-02-04 18:25:00|14502.6|14490.6|14501.4|14489.4|14503.1|14491.1|14498.1|14486.1|30
1643999400000|2022-02-04 18:30:00|14502.6|14490.6|14509.8|14497.8|14509.8|14497.8|14498.1|14486.1|68
1643999700000|2022-02-04 18:35:00|14509.1|14497.1|14507.8|14495.8|14509.8|14497.8|14505.3|14493.3|18
1644000000000|2022-02-04 18:40:00|14508.3|14496.3|14510.4|14498.4|14512.4|14500.4|14508.3|14496.3|20
1644000300000|2022-02-04 18:45:00|14509.9|14497.9|14502.8|14490.8|14509.9|14497.9|14501.7|14489.7|19
1644000600000|2022-02-04 18:50:00|14504.3|14492.3|14505.3|14493.3|14507.8|14495.8|14503.2|14491.2|148
1644000900000|2022-02-04 18:55:00|14503.7|14491.7|14510.6|14498.6|14514.8|14502.8|14503.7|14491.7|362
1644001200000|2022-02-04 19:00:00|14509.7|14497.7|14515.2|14503.2|14515.2|14503.2|14505.9|14493.9|321
1644244200000|2022-02-07 14:30:00|14545.1|14533.1|14563.7|14551.7|14568.7|14556.7|14516.1|14504.1|379
1644244500000|2022-02-07 14:35:00|14564.5|14552.5|14554.1|14542.1|14567|14555|14551.6|14537.7|85
1644244800000|2022-02-07 14:40:00|14552.9|14540.9|14558.3|14546.3|14559.6|14547.6|14539.5|14524.8|52
1644245100000|2022-02-07 14:45:00|14560.4|14548.4|14558|14546|14566.3|14554.3|14556.7|14544.7|69
1644245400000|2022-02-07 14:50:00|14556.3|14544.3|14534.6|14522.6|14558.8|14546.8|14533|14521|126
1644245700000|2022-02-07 14:55:00|14538|14526|14538.8|14526.8|14548.1|14536.1|14537.2|14525.2|54
1644246000000|2022-02-07 15:00:00|14538.4|14526.4|14530.1|14518.1|14538.4|14526.4|14525|14513|154
1644246300000|2022-02-07 15:05:00|14530.5|14518.5|14535.5|14523.5|14537.6|14525.6|14530.5|14518.5|73
1644246600000|2022-02-07 15:10:00|14536.8|14524.8|14538.9|14526.9|14538.9|14526.9|14531.8|14519.8|41
1644246900000|2022-02-07 15:15:00|14540.6|14528.6|14529.7|14517.7|14545.4|14529.4|14528.1|14516.1|72
1644247200000|2022-02-07 15:20:00|14528.9|14516.9|14535.3|14523.3|14536.9|14524.9|14525.6|14513.6|147
1644247500000|2022-02-07 15:25:00|14535.7|14523.7|14531.5|14519.5|14537.4|14525.4|14528.2|14516.2|41
1644247800000|2022-02-07 15:30:00|14529.8|14517.8|14539.1|14527.1|14539.1|14527.1|14529.4|14517.4|136
1644248100000|2022-02-07 15:35:00|14537.4|14525.4|14534.9|14522.9|14540.8|14528.8|14524|14512|38
1644248400000|2022-02-07 15:40:00|14535.8|14523.8|14529.1|14517.1|14535.8|14523.8|14524|14512|64
1644248700000|2022-02-07 15:45:00|14527.4|14515.4|14511.2|14499.2|14529.1|14517.1|14509.1|14497.1|195
1644249000000|2022-02-07 15:50:00|14512.9|14500.9|14528.8|14516.8|14533.2|14520.6|14512|14500|112
1644249300000|2022-02-07 15:55:00|14529.2|14517.2|14536|14524|14539.5|14524|14529.2|14514.5|27
1644249600000|2022-02-07 16:00:00|14536.4|14524.4|14535.5|14523.5|14536.4|14524.4|14526.7|14514.7|44
1644249900000|2022-02-07 16:05:00|14535.1|14523.1|14532.2|14520.2|14536.4|14524.4|14530.9|14518.9|36
1644250200000|2022-02-07 16:10:00|14531.8|14519.8|14534.3|14522.3|14535.6|14523.6|14529.7|14517.7|32
1644250500000|2022-02-07 16:15:00|14532.6|14520.6|14534.3|14522.3|14538.5|14526.5|14530.1|14518.1|51
1644250800000|2022-02-07 16:20:00|14535.2|14523.2|14528.5|14516.5|14538.9|14526.9|14528.5|14516.5|22
1644251100000|2022-02-07 16:25:00|14529.7|14517.7|14532.3|14520.3|14535.6|14523.6|14526.8|14514.8|9
1644251400000|2022-02-07 16:30:00|14534|14522|14566|14546|14571.2|14559.2|14534|14522|146
1644251700000|2022-02-07 16:35:00|14565.1|14545.1|14555.3|14543.3|14565.1|14549.1|14550.6|14533.4|23
1644252000000|2022-02-07 16:40:00|14556.5|14544.5|14558.3|14546.3|14558.3|14546.3|14549.5|14534.7|34
1644252300000|2022-02-07 16:45:00|14560.4|14548.4|14562.1|14550.1|14563.1|14550.1|14552.1|14536.4|8
1644252600000|2022-02-07 16:50:00|14561.7|14549.7|14556.3|14544.3|14564|14550.1|14556.3|14543.2|33
1644252900000|2022-02-07 16:55:00|14555.9|14543.9|14560.9|14548.9|14561.7|14549.7|14552.1|14540.1|19
1644253200000|2022-02-07 17:00:00|14560.1|14548.1|14573|14561|14573|14561|14558.8|14546.8|34
1644253500000|2022-02-07 17:05:00|14572.2|14560.2|14564.6|14552.6|14574.7|14562.7|14559.2|14542.8|45
1644253800000|2022-02-07 17:10:00|14560.4|14548.4|14557.1|14545.1|14568.6|14555.1|14557.1|14544.9|76
1644254100000|2022-02-07 17:15:00|14556.7|14544.7|14558.8|14546.8|14563.2|14549.3|14555.5|14543.2|22
1644254400000|2022-02-07 17:20:00|14560.5|14548.5|14567.5|14547.5|14567.5|14550.2|14557.2|14545.2|13
1644254700000|2022-02-07 17:25:00|14564.1|14544.1|14545.9|14533.9|14564.1|14544.1|14540.4|14528.4|105
1644255000000|2022-02-07 17:30:00|14546.7|14534.7|14541.3|14529.3|14550.3|14536.8|14540.4|14527.8|13
1644255300000|2022-02-07 17:35:00|14537.5|14525.5|14540.9|14528.9|14547|14532.2|14532|14520|39
1644255600000|2022-02-07 17:40:00|14540.5|14528.5|14538|14526|14540.9|14528.9|14534.6|14522.6|11
1644255900000|2022-02-07 17:45:00|14536.3|14524.3|14531.8|14519.8|14538.4|14526.4|14529.3|14517.3|20
1644256200000|2022-02-07 17:50:00|14532.2|14520.2|14526.8|14514.8|14541.2|14525.2|14525.5|14513.5|11
1644256500000|2022-02-07 17:55:00|14525.5|14513.5|14531.8|14519.8|14537.1|14519.8|14525.5|14513.5|11
1644256800000|2022-02-07 18:00:00|14529.7|14517.7|14530.2|14518.2|14538.3|14520.7|14528.5|14514.6|73
1644257100000|2022-02-07 18:05:00|14528.5|14516.5|14527.8|14515.8|14529|14517|14526.5|14514.5|18
1644257400000|2022-02-07 18:10:00|14526.9|14514.9|14534.9|14522.9|14536.6|14524.6|14526.9|14514.9|0
1644257700000|2022-02-07 18:15:00|14533.2|14521.2|14531.1|14519.1|14533.7|14521.7|14518.1|14506.1|21
1644258000000|2022-02-07 18:20:00|14530.3|14518.3|14526.1|14514.1|14532.4|14520.4|14519.8|14507.8|7
1644258300000|2022-02-07 18:25:00|14524|14512|14532.3|14512.3|14533.1|14518.3|14524|14508.9|1
1644258600000|2022-02-07 18:30:00|14522|14510|14525.8|14513.8|14527.7|14513.8|14519.1|14507.1|8
1644258900000|2022-02-07 18:35:00|14524.5|14512.5|14524.9|14512.9|14526.6|14514.6|14523.7|14511.7|14
1644259200000|2022-02-07 18:40:00|14525.4|14513.4|14510.8|14498.8|14529.4|14515.5|14505.7|14493.7|48
1644259500000|2022-02-07 18:45:00|14509.1|14497.1|14501.6|14489.6|14512.5|14500.5|14495.7|14483.7|70
1644259800000|2022-02-07 18:50:00|14503.3|14491.3|14507.6|14495.6|14513.2|14499|14499.5|14487.5|139
1644260100000|2022-02-07 18:55:00|14508|14496|14495.4|14483.4|14517.5|14505.3|14492.1|14477.3|112
1644260400000|2022-02-07 19:00:00|14499|14479|14503.1|14483.1|14508.2|14492.6|14484.2|14470.7|118
1644330600000|2022-02-08 14:30:00|14482.3|14470.3|14475.3|14455.3|14495.2|14483.2|14461.5|14449.5|185
1644330900000|2022-02-08 14:35:00|14470.1|14458.1|14459|14447|14475.3|14459|14454.5|14442.5|224
1644331200000|2022-02-08 14:40:00|14461.1|14449.1|14446.1|14434.1|14463.6|14451.6|14441|14429|239
1644331500000|2022-02-08 14:45:00|14444|14432|14426.3|14414.3|14459|14447|14412.3|14400.3|321
1644331800000|2022-02-08 14:50:00|14425.9|14413.9|14443.3|14431.3|14444.5|14432.5|14421.2|14409.2|183
1644332100000|2022-02-08 14:55:00|14442|14430|14419.4|14407.4|14450.9|14438.9|14419.4|14407.4|124
1644332400000|2022-02-08 15:00:00|14417.7|14405.7|14432.4|14412.4|14434.6|14421.1|14416.8|14404.8|45
1644332700000|2022-02-08 15:05:00|14433.3|14413.3|14423.3|14403.3|14433.3|14415.7|14408.3|14395.2|155
1644333000000|2022-02-08 15:10:00|14418|14406|14433.6|14413.6|14433.6|14415.7|14413|14399.8|63
1644333300000|2022-02-08 15:15:00|14434.5|14414.5|14432.7|14420.7|14438.1|14424.1|14423.7|14411.7|43
1644333600000|2022-02-08 15:20:00|14433.6|14421.6|14425.5|14413.5|14435.6|14421.6|14419.5|14407.5|38
1644333900000|2022-02-08 15:25:00|14424.6|14412.6|14433|14421|14433|14421|14421.2|14409.2|34
1644334200000|2022-02-08 15:30:00|14433.4|14421.4|14423|14411|14433.4|14421.4|14423|14411|56
1644334500000|2022-02-08 15:35:00|14422.1|14410.1|14425.5|14413.5|14429.7|14417.7|14421.3|14409.3|69
1644334800000|2022-02-08 15:40:00|14427.3|14415.3|14428.4|14416.4|14436.9|14424.9|14425.5|14413.5|15
1644335100000|2022-02-08 15:45:00|14427.6|14415.6|14440.8|14428.8|14446.9|14431.3|14425.6|14413.6|27
1644335400000|2022-02-08 15:50:00|14441.1|14429.1|14431.6|14419.6|14443.3|14431.3|14427.2|14415.2|129
1644335700000|2022-02-08 15:55:00|14429.8|14417.8|14434.9|14422.9|14434.9|14422.9|14427.6|14415.6|37
1644336000000|2022-02-08 16:00:00|14436.5|14424.5|14470.8|14458.8|14470.8|14458.8|14435.6|14423.6|120
1644336300000|2022-02-08 16:05:00|14468.7|14456.7|14468.5|14448.5|14489.4|14476.2|14458.6|14441|82
1644336600000|2022-02-08 16:10:00|14466.4|14446.4|14455.6|14435.6|14466.8|14450.4|14449.1|14433.5|33
1644336900000|2022-02-08 16:15:00|14456.4|14436.4|14462.7|14450.7|14464.7|14451.8|14452.4|14435.6|102
1644337200000|2022-02-08 16:20:00|14463.1|14451.1|14478.3|14466.3|14478.3|14466.3|14463.1|14451.1|26
1644337500000|2022-02-08 16:25:00|14477.9|14465.9|14484.4|14472.4|14492.5|14480.5|14477.9|14465.9|58
1644337800000|2022-02-08 16:30:00|14484.8|14472.8|14492.3|14480.3|14503.1|14485.9|14484.8|14472.8|27
1644338100000|2022-02-08 16:35:00|14492.4|14480.4|14500.3|14488.3|14504|14488.3|14484.9|14472.9|34
1644338400000|2022-02-08 16:40:00|14501.2|14489.2|14495.5|14483.5|14503.6|14491.3|14494.2|14482.2|12
1644338700000|2022-02-08 16:45:00|14495.1|14483.1|14491.3|14479.3|14496.3|14484.3|14490.8|14478.8|26
1644339000000|2022-02-08 16:50:00|14490.9|14478.9|14488.2|14468.2|14490.9|14478.9|14476.3|14464.3|10
1644339300000|2022-02-08 16:55:00|14482.9|14470.9|14483.4|14471.4|14489.4|14474.2|14478.7|14460.7|2
1644339600000|2022-02-08 17:00:00|14484.3|14472.3|14494.6|14482.6|14504.2|14492.2|14484.3|14472.3|4
1644339900000|2022-02-08 17:05:00|14492.5|14480.5|14511.1|14491.1|14511.1|14493.8|14489.6|14474|8
1644340200000|2022-02-08 17:10:00|14510.3|14490.3|14518.7|14498.7|14525.6|14513.6|14508.6|14488.6|48
1644340500000|2022-02-08 17:15:00|14519|14499|14519.3|14507.3|14522.7|14510.7|14513.1|14497.4|10
1644340800000|2022-02-08 17:20:00|14518.5|14506.5|14514.5|14502.5|14520.6|14506.5|14509.9|14495.4|63
1644341100000|2022-02-08 17:25:00|14513.6|14501.6|14510.8|14498.8|14514.1|14502.1|14509.1|14497.1|8
1644341400000|2022-02-08 17:30:00|14511.2|14499.2|14511.3|14499.3|14514.5|14502.5|14509.1|14497.1|80
1644341700000|2022-02-08 17:35:00|14512|14500|14509.9|14497.9|14518.8|14506.8|14508.6|14491.8|13
1644342000000|2022-02-08 17:40:00|14510|14498|14516.3|14504.3|14521.9|14505.5|14510|14496.8|9
1644342300000|2022-02-08 17:45:00|14519.6|14507.6|14519.6|14507.6|14522.1|14510.1|14516.2|14499|4
1644342600000|2022-02-08 17:50:00|14520.5|14508.5|14524.2|14512.2|14530.6|14518.6|14519.6|14507.6|8
1644342900000|2022-02-08 17:55:00|14523.9|14511.9|14520.7|14508.7|14526.4|14514.4|14519.5|14507.5|9
1644343200000|2022-02-08 18:00:00|14521.1|14509.1|14524.5|14512.5|14524.5|14512.5|14519.5|14507.5|1
1644343500000|2022-02-08 18:05:00|14524.1|14512.1|14514.5|14502.5|14524.5|14512.5|14512|14500|8
1644343800000|2022-02-08 18:10:00|14514.1|14502.1|14513.3|14501.3|14516.6|14504.6|14509.9|14497.9|2
1644344100000|2022-02-08 18:15:00|14513.7|14501.7|14512.1|14500.1|14516.6|14504.6|14510.9|14498.9|27
1644344400000|2022-02-08 18:20:00|14513|14501|14507.1|14495.1|14514.7|14502.7|14502.5|14489.7|12
1644344700000|2022-02-08 18:25:00|14504.6|14492.6|14499|14487|14504.6|14492.6|14498.2|14486.2|16
1644345000000|2022-02-08 18:30:00|14499.4|14487.4|14489.4|14477.4|14501.5|14489.5|14486.9|14474.9|23
1644345300000|2022-02-08 18:35:00|14489.8|14477.8|14495.1|14483.1|14496.4|14484.4|14489|14477|17
1644345600000|2022-02-08 18:40:00|14494.3|14482.3|14489.5|14469.5|14496.6|14483.1|14479.3|14467.3|33
1644345900000|2022-02-08 18:45:00|14490.4|14470.4|14482.6|14470.6|14492.5|14476.5|14481|14468.3|31
1644346200000|2022-02-08 18:50:00|14481.7|14469.7|14479.7|14467.7|14482.6|14470.6|14471.6|14459.6|25
1644346500000|2022-02-08 18:55:00|14481.5|14469.5|14492.7|14480.7|14504.7|14487.5|14479.4|14467.4|50
1644346800000|2022-02-08 19:00:00|14495.7|14483.7|14492.9|14480.9|14506.1|14494.1|14492.9|14480.9|261
1644417000000|2022-02-09 14:30:00|14476.9|14464.9|14550.2|14538.2|14555.3|14543.3|14476.9|14464.9|169
1644417300000|2022-02-09 14:35:00|14549.3|14537.3|14546.5|14534.5|14556.8|14544.8|14544.8|14532.4|82
1644417600000|2022-02-09 14:40:00|14547.4|14535.4|14520|14508|14548.2|14536.2|14518.7|14504.8|154
1644417900000|2022-02-09 14:45:00|14518.9|14506.9|14543.6|14523.6|14543.6|14526.1|14511.7|14497.6|120
1644418200000|2022-02-09 14:50:00|14538.9|14526.9|14561.3|14549.3|14565.9|14553.9|14536.2|14517.2|45
1644418500000|2022-02-09 14:55:00|14564.3|14552.3|14569.8|14557.8|14571.3|14559.3|14561.3|14547.5|62
1644418800000|2022-02-09 15:00:00|14568|14556|14563.1|14551.1|14570|14558|14556.3|14544.3|83
1644419100000|2022-02-09 15:05:00|14560.9|14548.9|14567.2|14555.2|14572.7|14560.7|14558.4|14546.4|17
1644419400000|2022-02-09 15:10:00|14566.3|14554.3|14579.9|14567.9|14591.9|14579.9|14566.3|14554.3|160
1644419700000|2022-02-09 15:15:00|14579.5|14567.5|14570.3|14558.3|14580.9|14568.9|14569.2|14557.2|75
1644420000000|2022-02-09 15:20:00|14573.8|14561.8|14572.1|14560.1|14586.7|14574.7|14572.1|14560.1|137
1644420300000|2022-02-09 15:25:00|14571.7|14559.7|14565.7|14553.7|14571.7|14559.7|14563.6|14551.6|58
1644420600000|2022-02-09 15:30:00|14564.8|14552.8|14583.5|14571.5|14587.4|14575.4|14563.6|14551.6|45
1644420900000|2022-02-09 15:35:00|14584.4|14572.4|14586.8|14574.8|14590.3|14578.3|14576|14563.6|31
1644421200000|2022-02-09 15:40:00|14585.9|14573.9|14600.3|14588.3|14610|14598|14585.9|14573.9|58
1644421500000|2022-02-09 15:45:00|14600|14588|14641.8|14629.8|14641.8|14629.8|14599.6|14587.6|69
1644421800000|2022-02-09 15:50:00|14642.7|14630.7|14628.6|14616.6|14646.1|14634.1|14626.5|14614.5|82
1644422100000|2022-02-09 15:55:00|14626.8|14614.8|14618.1|14606.1|14632.8|14616.9|14618.1|14606.1|82
1644422400000|2022-02-09 16:00:00|14617.2|14605.2|14621.1|14609.1|14623.4|14609.5|14605.7|14593.7|43
1644422700000|2022-02-09 16:05:00|14618.6|14606.6|14632.4|14620.4|14639.3|14625.3|14613.1|14601.1|53
1644423000000|2022-02-09 16:10:00|14633.3|14621.3|14619.4|14607.4|14635.5|14621.7|14617.7|14605.7|82
1644423300000|2022-02-09 16:15:00|14617.7|14605.7|14631|14619|14634.6|14619.7|14613.8|14597.8|59
1644423600000|2022-02-09 16:20:00|14630.1|14618.1|14614.5|14602.5|14634|14619.4|14614.5|14598.8|58
1644423900000|2022-02-09 16:25:00|14613.6|14601.6|14619.3|14607.3|14623.6|14611.6|14611.8|14597.6|69
1644424200000|2022-02-09 16:30:00|14620.2|14608.2|14623.6|14611.6|14629.7|14617.7|14619.3|14607.3|79
1644424500000|2022-02-09 16:35:00|14622.7|14610.7|14615.3|14603.3|14625.7|14613.7|14610.3|14597.9|93
1644424800000|2022-02-09 16:40:00|14614.4|14602.4|14603.7|14583.7|14620.7|14608.7|14598.3|14582.3|96
1644425100000|2022-02-09 16:45:00|14600|14588|14590.6|14578.6|14612|14598.8|14590.2|14578.2|37
1644425400000|2022-02-09 16:50:00|14591.4|14579.4|14584.8|14572.8|14600.2|14586.1|14584.8|14571.3|57
1644425700000|2022-02-09 16:55:00|14585.7|14573.7|14572.2|14560.2|14592.6|14577.9|14571.3|14559.3|45
1644426000000|2022-02-09 17:00:00|14571.3|14559.3|14590.3|14578.3|14594.5|14579.6|14571.3|14559.3|36
1644426300000|2022-02-09 17:05:00|14590|14578|14588.4|14568.4|14602.7|14581.1|14578.5|14565|23
1644426600000|2022-02-09 17:10:00|14584|14572|14587.1|14575.1|14598.6|14579.7|14583.2|14569.3|16
1644426900000|2022-02-09 17:15:00|14593.4|14573.4|14593.2|14581.2|14599.7|14586.5|14590|14573.4|64
1644427200000|2022-02-09 17:20:00|14591.4|14579.4|14596.4|14584.4|14604.7|14589|14589.3|14573.8|48
1644427500000|2022-02-09 17:25:00|14595.5|14583.5|14593.4|14581.4|14601.4|14589.4|14593.4|14581.4|27
1644427800000|2022-02-09 17:30:00|14593.1|14581.1|14586|14574|14597.6|14585.6|14584.4|14572.4|64
1644428100000|2022-02-09 17:35:00|14586.4|14574.4|14580.8|14568.8|14587.9|14575.9|14578.7|14566.7|40
1644428400000|2022-02-09 17:40:00|14579.6|14567.6|14585.9|14565.9|14587.7|14573.8|14573.7|14561.7|93
1644428700000|2022-02-09 17:45:00|14586|14566|14585.1|14573.1|14586|14573.1|14575.6|14563.6|6
1644429000000|2022-02-09 17:50:00|14586.2|14574.2|14588|14576|14590.8|14577.5|14581.6|14568.1|23
1644429300000|2022-02-09 17:55:00|14586.3|14574.3|14587|14575|14593.5|14578.2|14584.8|14572.8|34
1644429600000|2022-02-09 18:00:00|14586.6|14574.6|14588.4|14576.4|14592.3|14580.3|14584.8|14572.8|23
1644429900000|2022-02-09 18:05:00|14590.2|14578.2|14592|14580|14597.3|14585.3|14590.2|14578.2|6
1644430200000|2022-02-09 18:10:00|14592.9|14580.9|14585.8|14573.8|14595.9|14583.9|14584.9|14572.9|32
1644430500000|2022-02-09 18:15:00|14584.9|14572.9|14589.3|14569.3|14591|14579|14584.9|14569.3|20
1644430800000|2022-02-09 18:20:00|14584.9|14572.9|14580.7|14568.7|14585.6|14573.6|14580.7|14568.7|13
1644431100000|2022-02-09 18:25:00|14579.8|14567.8|14582.7|14570.7|14582.7|14570.7|14578.2|14566.2|20
1644431400000|2022-02-09 18:30:00|14581.8|14569.8|14589.6|14577.6|14589.6|14577.6|14581.8|14569.8|41
1644431700000|2022-02-09 18:35:00|14593.2|14581.2|14587.9|14575.9|14593.9|14581.9|14582.5|14570.5|109
1644432000000|2022-02-09 18:40:00|14589.6|14577.6|14593.4|14581.4|14596.7|14584.7|14589.6|14577.6|87
1644432300000|2022-02-09 18:45:00|14594.3|14582.3|14612.5|14600.5|14612.5|14600.5|14594.3|14582.3|39
1644432600000|2022-02-09 18:50:00|14614.3|14602.3|14647.1|14635.1|14648|14636|14614.3|14602.3|119
1644432900000|2022-02-09 18:55:00|14645.4|14633.4|14642.7|14630.7|14652.1|14640.1|14641.8|14629.8|132
1644433200000|2022-02-09 19:00:00|14643.6|14631.6|14642.5|14630.5|14646.8|14634.8|14637|14625|117
1644503400000|2022-02-10 14:30:00|14641.4|14629.4|14644.8|14632.8|14655.9|14639.6|14622.2|14610.2|230
1644503700000|2022-02-10 14:35:00|14646|14634|14617.3|14605.3|14652.6|14640.6|14612.5|14599.9|114
1644504000000|2022-02-10 14:40:00|14618.6|14606.6|14639.1|14627.1|14645.2|14633.2|14613.6|14600.9|76
1644504300000|2022-02-10 14:45:00|14638.7|14626.7|14639.3|14627.3|14643.2|14631.2|14629.9|14611.9|106
1644504600000|2022-02-10 14:50:00|14639.8|14627.8|14652.8|14640.8|14654.6|14642.6|14623.9|14611.9|177
1644504900000|2022-02-10 14:55:00|14654.6|14642.6|14654.2|14642.2|14656.4|14644.4|14638.1|14626.1|100
1644505200000|2022-02-10 15:00:00|14653.3|14641.3|14663.2|14651.2|14663.2|14651.2|14650.3|14638.3|153
1644505500000|2022-02-10 15:05:00|14660.7|14648.7|14702.8|14690.8|14703.7|14691.7|14660.7|14648.7|295
1644505800000|2022-02-10 15:10:00|14703.7|14691.7|14700.5|14688.5|14725.8|14713.8|14699.4|14685|80
1644506100000|2022-02-10 15:15:00|14701.4|14689.4|14712.7|14692.7|14714.5|14698.9|14696.2|14680.9|17
1644506400000|2022-02-10 15:20:00|14708.4|14696.4|14704.2|14692.2|14714.6|14699.6|14697.4|14685.4|73
1644506700000|2022-02-10 15:25:00|14703.9|14691.9|14711.7|14699.7|14731.4|14719.4|14700.2|14688.2|118
1644507000000|2022-02-10 15:30:00|14711.4|14699.4|14683.4|14671.4|14713.9|14699.4|14675.9|14663.9|107
1644507300000|2022-02-10 15:35:00|14683.8|14671.8|14685.9|14673.9|14698.4|14686.4|14675.4|14663.4|7
1644507600000|2022-02-10 15:40:00|14690.3|14670.3|14673.5|14661.5|14695|14683|14671.7|14659.7|101
1644507900000|2022-02-10 15:45:00|14674.4|14662.4|14685.2|14673.2|14704.3|14688.9|14674.4|14662.4|115
1644508200000|2022-02-10 15:50:00|14684.8|14672.8|14674.1|14662.1|14686.8|14674.8|14674.1|14662.1|89
1644508500000|2022-02-10 15:55:00|14678.6|14666.6|14662.3|14650.3|14683.3|14667.7|14654.8|14641.6|59
1644508800000|2022-02-10 16:00:00|14664.5|14652.5|14658.9|14646.9|14671.5|14654.3|14655.5|14643.5|23
1644509100000|2022-02-10 16:05:00|14657.7|14645.7|14656.7|14644.7|14668.1|14655.5|14654.5|14642.5|69
1644509400000|2022-02-10 16:10:00|14654.5|14642.5|14651.1|14639.1|14667.2|14651.2|14651.1|14639.1|139
1644509700000|2022-02-10 16:15:00|14653.6|14641.6|14644.3|14632.3|14656.8|14642.4|14643.3|14631.3|94
1644510000000|2022-02-10 16:20:00|14651.8|14631.8|14658|14646|14664.8|14649.9|14649.7|14629.7|91
1644510300000|2022-02-10 16:25:00|14660.5|14648.5|14661.3|14649.3|14663.8|14651|14652.3|14640.3|44
1644510600000|2022-02-10 16:30:00|14662.6|14650.6|14667.5|14647.5|14670.2|14652.4|14661.2|14640.2|41
1644510900000|2022-02-10 16:35:00|14666.6|14646.6|14680.5|14668.5|14683.3|14668.5|14666.6|14646.6|19
1644511200000|2022-02-10 16:40:00|14678.7|14666.7|14688.5|14676.5|14691|14676.8|14678.7|14659.9|27
1644511500000|2022-02-10 16:45:00|14690.3|14678.3|14698.6|14686.6|14701.4|14689.4|14690.3|14678.3|94
1644511800000|2022-02-10 16:50:00|14697.7|14685.7|14690.4|14678.4|14697.7|14685.7|14688.2|14674|15
1644512100000|2022-02-10 16:55:00|14688.6|14676.6|14694.1|14682.1|14701.5|14685.9|14686.8|14671.5|30
1644512400000|2022-02-10 17:00:00|14693.2|14681.2|14684|14672|14693.2|14681.2|14677.1|14663.9|8
1644512700000|2022-02-10 17:05:00|14687.6|14675.6|14668.6|14656.6|14687.6|14675.6|14668.6|14656.6|28
1644513000000|2022-02-10 17:10:00|14670.4|14658.4|14666.4|14654.4|14672.7|14660.7|14665|14648.4|6
1644513300000|2022-02-10 17:15:00|14667.3|14655.3|14661.8|14649.8|14671.9|14657.4|14661.8|14649.8|5
1644513600000|2022-02-10 17:20:00|14663.1|14651.1|14669.8|14657.8|14674.8|14659.2|14661.1|14649.1|17
1644513900000|2022-02-10 17:25:00|14668|14656|14664.4|14652.4|14670.5|14658.5|14662.6|14650.6|19
1644514200000|2022-02-10 17:30:00|14664|14652|14654.3|14642.3|14664.4|14652.4|14653.3|14641.3|111
1644514500000|2022-02-10 17:35:00|14654|14642|14661.9|14649.9|14667|14655|14653.6|14641.6|33
1644514800000|2022-02-10 17:40:00|14665.6|14653.6|14668.6|14656.6|14671|14659|14663.1|14651.1|20
1644515100000|2022-02-10 17:45:00|14667.7|14655.7|14666.3|14654.3|14667.7|14655.7|14664.5|14652.5|11
1644515400000|2022-02-10 17:50:00|14663.6|14651.6|14674.3|14662.3|14674.3|14662.3|14663.6|14651.6|21
1644515700000|2022-02-10 17:55:00|14673.9|14661.9|14677|14665|14681.3|14665|14670.9|14658.9|84
1644516000000|2022-02-10 18:00:00|14676.7|14664.7|14674.3|14662.3|14676.7|14664.7|14670|14658|1
1644516300000|2022-02-10 18:05:00|14676.1|14664.1|14678.8|14658.8|14678.8|14666.3|14672.3|14658.8|30
1644516600000|2022-02-10 18:10:00|14675.4|14663.4|14674.3|14662.3|14679.5|14665.5|14670.2|14657.9|55
1644516900000|2022-02-10 18:15:00|14673.9|14661.9|14661|14649|14673.9|14661.9|14661|14649|46
1644517200000|2022-02-10 18:20:00|14661.4|14649.4|14659.3|14647.3|14663.2|14651.2|14659.2|14647.2|49
1644517500000|2022-02-10 18:25:00|14658.6|14646.6|14652.1|14640.1|14661.6|14649.6|14652.1|14640.1|111
1644517800000|2022-02-10 18:30:00|14651.8|14639.8|14592.1|14580.1|14651.8|14639.8|14591.8|14579.4|181
1644518100000|2022-02-10 18:35:00|14594.3|14582.3|14591.8|14579.8|14600.4|14584.8|14584.5|14572.5|87
1644518400000|2022-02-10 18:40:00|14592.2|14580.2|14591.5|14579.5|14594.7|14582.7|14587|14575|91
1644518700000|2022-02-10 18:45:00|14593.3|14581.3|14584.2|14572.2|14593.3|14581.3|14580.7|14568.7|85
1644519000000|2022-02-10 18:50:00|14583.3|14571.3|14575.4|14563.4|14583.7|14571.3|14571.1|14559.1|16
1644519300000|2022-02-10 18:55:00|14573.6|14561.6|14573.6|14561.6|14585.9|14573.9|14562.5|14550.5|156
1644519600000|2022-02-10 19:00:00|14575.4|14563.4|14578.8|14558.8|14581.9|14569.9|14570.7|14557.3|103
1644589800000|2022-02-11 14:30:00|14600.1|14570.1|14641|14621|14651.1|14633.4|14600.1|14570.1|67
1644590100000|2022-02-11 14:35:00|14640.1|14620.1|14632.8|14612.8|14651.8|14637.7|14622.7|14608.3|68
1644590400000|2022-02-11 14:40:00|14629.2|14609.2|14641|14629|14643.2|14631.2|14614.9|14602.7|57
1644590700000|2022-02-11 14:45:00|14643.2|14631.2|14657.3|14645.3|14663.2|14651.2|14634.2|14618.2|129
1644591000000|2022-02-11 14:50:00|14654.4|14642.4|14661.1|14649.1|14661.7|14649.7|14648.9|14636.9|31
1644591300000|2022-02-11 14:55:00|14661.4|14649.4|14690.1|14678.1|14716.6|14704.6|14659.2|14647.2|162
1644591600000|2022-02-11 15:00:00|14687|14675|14702.8|14690.8|14717.1|14703.3|14679.1|14662.5|52
1644591900000|2022-02-11 15:05:00|14705|14693|14712.8|14692.8|14724.1|14712.1|14702.9|14690.3|54
1644592200000|2022-02-11 15:10:00|14715|14695|14703.7|14691.7|14721.2|14708.4|14703.7|14691.7|65
1644592500000|2022-02-11 15:15:00|14703.1|14691.1|14681.8|14669.8|14708.6|14696.6|14680.9|14668.9|118
1644592800000|2022-02-11 15:20:00|14680.9|14668.9|14662.5|14650.5|14698.8|14683.5|14656.9|14644.9|63
1644593100000|2022-02-11 15:25:00|14661.6|14649.6|14638.8|14626.8|14662.5|14650.5|14638.8|14626.8|92
1644593400000|2022-02-11 15:30:00|14641.5|14621.5|14635.7|14623.7|14648.9|14634.3|14630.7|14617.9|22
1644593700000|2022-02-11 15:35:00|14634.8|14622.8|14621.2|14609.2|14634.8|14622.8|14614.3|14602.3|30
1644594000000|2022-02-11 15:40:00|14623|14611|14635.3|14615.3|14635.3|14619.7|14619.9|14606.4|52
1644594300000|2022-02-11 15:45:00|14631.7|14619.7|14628.3|14616.3|14642.5|14625.9|14622.6|14610.6|13
1644594600000|2022-02-11 15:50:00|14634.4|14614.4|14608|14596|14637.5|14620.2|14600.2|14588.2|75
1644594900000|2022-02-11 15:55:00|14607|14595|14634.6|14622.6|14638.9|14622.6|14600.2|14588.2|46
1644595200000|2022-02-11 16:00:00|14637.9|14617.9|14616.4|14604.4|14640.7|14627.2|14614.9|14602.9|101
1644595500000|2022-02-11 16:05:00|14616.1|14604.1|14599.6|14587.6|14628.3|14616.3|14599|14587|97
1644595800000|2022-02-11 16:10:00|14598.7|14586.7|14578.1|14558.1|14599.9|14587.9|14565.3|14551.8|119
1644596100000|2022-02-11 16:15:00|14575.9|14555.9|14570.6|14558.6|14580.9|14565.5|14563.2|14551.2|75
1644596400000|2022-02-11 16:20:00|14572.8|14560.8|14567.7|14555.7|14578.7|14566.7|14563.4|14551.4|133
1644596700000|2022-02-11 16:25:00|14565.5|14553.5|14536.5|14524.5|14578.9|14562.6|14536.5|14524.5|119
1644597000000|2022-02-11 16:30:00|14535.6|14523.6|14544.3|14532.3|14550.5|14538.5|14535.6|14523.6|112
1644597300000|2022-02-11 16:35:00|14544|14532|14545.3|14525.3|14561.2|14544.8|14538.5|14514.7|171
1644597600000|2022-02-11 16:40:00|14544.3|14524.3|14537.5|14525.5|14545.3|14528|14533.1|14521.1|53
1644597900000|2022-02-11 16:45:00|14536.2|14524.2|14524|14512|14539.1|14527.1|14523.9|14511.9|122
1644598200000|2022-02-11 16:50:00|14522.7|14510.7|14530.1|14518.1|14547.8|14525.8|14520.5|14508.5|96
1644598500000|2022-02-11 16:55:00|14531.1|14519.1|14531.9|14519.9|14546|14523.1|14528.5|14509.2|94
1644598800000|2022-02-11 17:00:00|14530.1|14518.1|14534.1|14522.1|14551|14527.3|14528.6|14512.2|60
1644599100000|2022-02-11 17:05:00|14536|14524|14527.3|14515.3|14540.9|14524.3|14527|14511.3|58
1644599400000|2022-02-11 17:10:00|14526.3|14514.3|14506.2|14494.2|14539.1|14516.5|14503.5|14491.5|67
1644599700000|2022-02-11 17:15:00|14505.6|14493.6|14512.9|14500.9|14512.9|14500.9|14488.5|14468.7|58
1644600000000|2022-02-11 17:20:00|14511|14499|14521.5|14491.5|14526.2|14507.4|14501.9|14489.9|49
1644600300000|2022-02-11 17:25:00|14513.1|14493.1|14518.1|14498.1|14518.4|14504.2|14502.9|14488.4|27
1644600600000|2022-02-11 17:30:00|14520.9|14500.9|14535.6|14515.6|14543.1|14521.5|14517.2|14500.9|47
1644600900000|2022-02-11 17:35:00|14534.7|14514.7|14520.6|14508.6|14538.4|14518.4|14520.6|14502.5|33
1644601200000|2022-02-11 17:40:00|14516.9|14504.9|14511.3|14499.3|14519.7|14507.7|14509.7|14497.7|29
1644601500000|2022-02-11 17:45:00|14511|14499|14505.1|14493.1|14519.1|14501.9|14504.2|14492.2|34
1644601800000|2022-02-11 17:50:00|14504.2|14492.2|14505.2|14493.2|14510.7|14493.2|14495.5|14483.5|63
1644602100000|2022-02-11 17:55:00|14504.3|14492.3|14498.7|14486.7|14513|14495.1|14496.2|14484.2|33
1644602400000|2022-02-11 18:00:00|14495.9|14483.9|14493.7|14481.7|14498.4|14486.4|14493.7|14481.7|67
1644602700000|2022-02-11 18:05:00|14494|14482|14513|14483|14517.3|14493|14488.7|14476.7|68
1644603000000|2022-02-11 18:10:00|14513.9|14483.9|14499.3|14479.3|14513.9|14492.3|14492.2|14477.4|35
1644603300000|2022-02-11 18:15:00|14498.4|14478.4|14502.8|14490.8|14503.4|14491.4|14491|14477.5|29
1644603600000|2022-02-11 18:20:00|14505.6|14485.6|14516.5|14496.5|14517.7|14497.7|14498.4|14483.4|15
1644603900000|2022-02-11 18:25:00|14515.2|14495.2|14508.7|14488.7|14516.5|14495.6|14492.9|14479.4|21
1644604200000|2022-02-11 18:30:00|14509.6|14489.6|14507.6|14495.6|14514.1|14501.9|14503.1|14483.1|59
1644604500000|2022-02-11 18:35:00|14508.5|14496.5|14519.4|14499.4|14528.1|14510.7|14502.9|14488.2|70
1644604800000|2022-02-11 18:40:00|14517.2|14497.2|14516.3|14496.3|14518.5|14501.9|14512|14492.9|47
1644605100000|2022-02-11 18:45:00|14511.7|14491.7|14508.5|14488.5|14512.6|14492.6|14497.6|14482.3|56
1644605400000|2022-02-11 18:50:00|14509.5|14489.5|14514.9|14502.9|14521.3|14504.7|14507.6|14487.6|25
1644605700000|2022-02-11 18:55:00|14513.9|14501.9|14509.6|14497.6|14534.5|14522.5|14509.2|14496.7|78
1644606000000|2022-02-11 19:00:00|14510.5|14498.5|14538.3|14508.3|14538.3|14508.3|14503|14490.2|120
1644606300000|2022-02-11 19:05:00|14539.2|14509.2|14539.2|14509.2|14539.2|14509.2|14539.2|14509.2|0
1644849000000|2022-02-14 14:30:00|14558.8|14546.8|14569.2|14549.2|14602.2|14579.1|14543.5|14513.5|12
1644849300000|2022-02-14 14:35:00|14570.2|14550.2|14525.8|14513.8|14583.6|14555.9|14520|14507.5|16
1644849600000|2022-02-14 14:40:00|14524.8|14512.8|14501|14489|14532.5|14517.8|14490.4|14478.4|113
1644849900000|2022-02-14 14:45:00|14498.8|14486.8|14455.4|14443.4|14498.8|14486.8|14453.4|14441.4|142
1644850200000|2022-02-14 14:50:00|14454.9|14442.9|14468.3|14456.3|14474.8|14456.6|14451.9|14439.9|77
1644850500000|2022-02-14 14:55:00|14470.2|14458.2|14469.9|14457.9|14481.6|14465.1|14465.6|14452.3|70
1644850800000|2022-02-14 15:00:00|14471.9|14459.9|14489.2|14477.2|14493.4|14477.2|14471.9|14459.9|24
1644851100000|2022-02-14 15:05:00|14490.4|14478.4|14512.3|14492.3|14517.5|14500.1|14490.2|14474.7|10
1644851400000|2022-02-14 15:10:00|14511.4|14491.4|14515.1|14503.1|14542.8|14526.6|14511.4|14491.4|11
1644851700000|2022-02-14 15:15:00|14514.2|14502.2|14498.7|14486.7|14516.8|14502.2|14489.7|14477.2|9
1644852000000|2022-02-14 15:20:00|14500.7|14488.7|14502|14482|14504.2|14488.7|14487.5|14470.5|12
1644852300000|2022-02-14 15:25:00|14497.7|14485.7|14502|14490|14516.4|14504.4|14496|14478.5|113
1644852600000|2022-02-14 15:30:00|14501.1|14489.1|14485.1|14473.1|14504.8|14492.8|14485.1|14473.1|18
1644852900000|2022-02-14 15:35:00|14487.1|14475.1|14485.1|14473.1|14492.6|14480.1|14481.9|14469.9|1
1644853200000|2022-02-14 15:40:00|14482.9|14470.9|14496.4|14484.4|14498.6|14486.6|14480.6|14468.6|3
1644853500000|2022-02-14 15:45:00|14496.1|14484.1|14507.8|14495.8|14515.1|14498.9|14490.4|14478.4|20
1644853800000|2022-02-14 15:50:00|14510.3|14498.3|14531.8|14519.8|14534.5|14519.8|14507.8|14495.8|3
1644854100000|2022-02-14 15:55:00|14535.5|14515.5|14542.2|14530.2|14543|14531|14526.8|14513.3|4
1644854400000|2022-02-14 16:00:00|14546.3|14534.3|14548.4|14536.4|14554.9|14542.9|14539.3|14523.6|36
1644854700000|2022-02-14 16:05:00|14546.2|14534.2|14556.2|14544.2|14556.2|14544.2|14542.7|14530.7|23
1644855000000|2022-02-14 16:10:00|14557.2|14545.2|14555.2|14543.2|14578.8|14559.9|14555.2|14541.7|20
1644855300000|2022-02-14 16:15:00|14556.2|14544.2|14569.9|14557.9|14582.1|14566.4|14556|14540.2|2
1644855600000|2022-02-14 16:20:00|14574.2|14554.2|14554.7|14542.7|14575.9|14559.9|14554.7|14542.2|10
1644855900000|2022-02-14 16:25:00|14556.7|14544.7|14550.8|14538.8|14563.2|14547.7|14550.8|14536.7|9
1644856200000|2022-02-14 16:30:00|14551|14539|14547.8|14535.8|14559.8|14546.8|14546.6|14534.6|14
1644856500000|2022-02-14 16:35:00|14547.6|14535.6|14532.3|14520.3|14547.6|14535.6|14526.1|14514.1|16
1644856800000|2022-02-14 16:40:00|14531.1|14519.1|14536.8|14516.8|14536.8|14524.1|14528.3|14516.3|2
1644857100000|2022-02-14 16:45:00|14532.5|14520.5|14533.9|14521.9|14533.9|14521.9|14521.4|14509.4|2
1644857400000|2022-02-14 16:50:00|14533.6|14521.6|14539.4|14527.4|14539.7|14527.7|14519.9|14507.9|3
1644857700000|2022-02-14 16:55:00|14538.4|14526.4|14538.2|14526.2|14544.2|14532.2|14535|14523|3
1644858000000|2022-02-14 17:00:00|14539.4|14527.4|14542|14530|14562|14550|14539.4|14527.4|12
1644858300000|2022-02-14 17:05:00|14544.5|14532.5|14548|14528|14549.5|14532.5|14536.7|14524.7|2
1644858600000|2022-02-14 17:10:00|14544.2|14532.2|14549.8|14537.8|14555|14538.8|14539.8|14526|1
1644858900000|2022-02-14 17:15:00|14554|14534|14549.6|14537.6|14558.5|14542.3|14548.1|14528.5|16
1644859200000|2022-02-14 17:20:00|14548.3|14536.3|14560.1|14548.1|14560.1|14548.1|14546.1|14534.1|25
1644859500000|2022-02-14 17:25:00|14561.1|14549.1|14557.4|14545.4|14562.3|14550.3|14554.9|14542.9|14
1644859800000|2022-02-14 17:30:00|14558.4|14546.4|14550.6|14538.6|14562.6|14550.6|14550.6|14538.6|10
1644860100000|2022-02-14 17:35:00|14552.6|14540.6|14549.7|14537.7|14558.4|14546.4|14549.7|14537.7|1
1644860400000|2022-02-14 17:40:00|14549.4|14537.4|14548.5|14536.5|14553.2|14541.2|14546.2|14534.2|3
1644860700000|2022-02-14 17:45:00|14550.7|14538.7|14561.2|14549.2|14564.9|14552.9|14548.5|14536.5|3
1644861000000|2022-02-14 17:50:00|14562.2|14550.2|14564.4|14552.4|14565.7|14553.5|14561.2|14544.2|20
1644861300000|2022-02-14 17:55:00|14563.7|14551.7|14566.7|14554.7|14567|14555|14563.7|14551.7|5
1644861600000|2022-02-14 18:00:00|14568.9|14556.9|14565.7|14545.7|14573.4|14561.4|14563.8|14544.7|2
1644861900000|2022-02-14 18:05:00|14564.7|14544.7|14556.8|14544.8|14571|14559|14556.8|14544.7|1
1644862200000|2022-02-14 18:10:00|14554.3|14542.3|14559.3|14547.3|14561.8|14549.8|14554.3|14542.3|50
1644862500000|2022-02-14 18:15:00|14557.3|14545.3|14558.4|14546.4|14562.6|14550.6|14555.3|14543.3|52
1644862800000|2022-02-14 18:20:00|14557.8|14545.8|14555.9|14543.9|14560.8|14548.8|14554.9|14542.9|20
1644863100000|2022-02-14 18:25:00|14557.9|14545.9|14557.9|14545.9|14562.8|14550.8|14557.9|14545.9|22
1644863400000|2022-02-14 18:30:00|14563.8|14551.8|14561.9|14549.9|14563.8|14551.8|14559.4|14547.4|14
1644863700000|2022-02-14 18:35:00|14563.9|14551.9|14560.4|14548.4|14563.9|14551.9|14559.4|14547.4|11
1644864000000|2022-02-14 18:40:00|14560.6|14548.6|14559.7|14547.7|14561.7|14549.7|14556.9|14544.9|12
1644864300000|2022-02-14 18:45:00|14557.7|14545.7|14558|14546|14558.5|14546.5|14553.5|14541.5|58
1644864600000|2022-02-14 18:50:00|14558.5|14546.5|14570.9|14558.9|14570.9|14558.9|14556.5|14544.5|55
1644864900000|2022-02-14 18:55:00|14571.9|14559.9|14557.5|14545.5|14575.9|14563.9|14556.6|14544.6|95
1644865200000|2022-02-14 19:00:00|14561.5|14549.5|14560.5|14548.5|14571.7|14559.7|14560|14548|65
1644935400000|2022-02-15 14:30:00|14566.6|14554.6|14637.8|14625.8|14645.6|14633.6|14565.7|14553.7|229
1644935700000|2022-02-15 14:35:00|14636.8|14624.8|14645.1|14633.1|14656.4|14644.4|14626.1|14614.1|53
1644936000000|2022-02-15 14:40:00|14647.1|14635.1|14645.3|14633.3|14648.1|14636.1|14625.5|14610.8|65
1644936300000|2022-02-15 14:45:00|14646.3|14634.3|14669.5|14657.5|14671.7|14659.7|14638.5|14626.5|79
1644936600000|2022-02-15 14:50:00|14667.4|14655.4|14665.9|14653.9|14672.7|14660.7|14659.1|14647.1|78
1644936900000|2022-02-15 14:55:00|14664.7|14652.7|14642.2|14622.2|14669.7|14654.4|14635.5|14619.5|176
1644937200000|2022-02-15 15:00:00|14638.7|14626.7|14620.9|14608.9|14646.7|14626.7|14611.2|14598.2|52
1644937500000|2022-02-15 15:05:00|14621.9|14609.9|14623.5|14603.5|14626.2|14614.2|14606.4|14594.4|5
1644937800000|2022-02-15 15:10:00|14622.5|14602.5|14598|14586|14622.5|14610.3|14592.7|14580.7|64
1644938100000|2022-02-15 15:15:00|14600.7|14588.7|14604.3|14592.3|14608.8|14596.8|14590.7|14578.7|86
1644938400000|2022-02-15 15:20:00|14604.5|14592.5|14592.8|14580.8|14608.8|14596.8|14592.7|14580.7|19
1644938700000|2022-02-15 15:25:00|14590.7|14578.7|14580.5|14568.5|14590.7|14578.7|14562.7|14550.7|114
1644939000000|2022-02-15 15:30:00|14581|14569|14574.7|14562.7|14585.3|14573.3|14569.7|14557.7|20
1644939300000|2022-02-15 15:35:00|14577|14565|14569.5|14557.5|14579.8|14565|14560.7|14548.7|86
1644939600000|2022-02-15 15:40:00|14567.2|14555.2|14582.8|14570.8|14585.8|14573.8|14564.8|14552.8|19
1644939900000|2022-02-15 15:45:00|14584.8|14572.8|14566.2|14554.2|14584.8|14572.8|14566.2|14554.2|85
1644940200000|2022-02-15 15:50:00|14568.3|14556.3|14587.8|14575.8|14594.3|14582.1|14562.2|14550.2|51
1644940500000|2022-02-15 15:55:00|14591.8|14579.8|14608.1|14588.1|14608.1|14595.6|14585.3|14573.3|16
1644940800000|2022-02-15 16:00:00|14609.1|14589.1|14606.2|14594.2|14610.4|14596.2|14594.8|14582.8|11
1644941100000|2022-02-15 16:05:00|14604.1|14592.1|14611.2|14599.2|14611.2|14599.2|14601.7|14589.7|19
1644941400000|2022-02-15 16:10:00|14617.7|14597.7|14620.7|14608.7|14625.7|14613.7|14608.9|14593.9|15
1644941700000|2022-02-15 16:15:00|14626.5|14606.5|14617.5|14605.5|14631.2|14615.7|14617.5|14605.4|29
1644942000000|2022-02-15 16:20:00|14615|14603|14616.8|14604.8|14621|14609|14614.2|14597.7|15
1644942300000|2022-02-15 16:25:00|14618|14606|14615.8|14603.8|14618.1|14606.1|14611.5|14599.5|12
1644942600000|2022-02-15 16:30:00|14613.8|14601.8|14623.6|14611.6|14623.6|14611.6|14609|14597|33
1644942900000|2022-02-15 16:35:00|14622.1|14610.1|14614.3|14602.3|14623.6|14611.6|14611.1|14599.1|8
1644943200000|2022-02-15 16:40:00|14616.3|14604.3|14619.9|14607.9|14627.6|14615.6|14611.8|14599.8|16
1644943500000|2022-02-15 16:45:00|14617.9|14605.9|14615.9|14603.9|14619.1|14607.1|14611.6|14599.6|7
1644943800000|2022-02-15 16:50:00|14616.1|14604.1|14614.1|14602.1|14618.2|14606.2|14610.9|14598.9|64
1644944100000|2022-02-15 16:55:00|14616.2|14604.2|14620.2|14608.2|14622.2|14610.2|14612.1|14600.1|4
1644944400000|2022-02-15 17:00:00|14621.2|14609.2|14618.4|14606.4|14631.3|14619.3|14614.2|14597.9|72
1644944700000|2022-02-15 17:05:00|14619.4|14607.4|14625.5|14613.5|14628.7|14614.7|14619.4|14607.4|33
1644945000000|2022-02-15 17:10:00|14624.4|14612.4|14637.3|14625.3|14642.6|14630.6|14624.4|14612.4|21
1644945300000|2022-02-15 17:15:00|14638.6|14626.6|14632.3|14620.3|14638.6|14626.6|14627.2|14615.2|2
1644945600000|2022-02-15 17:20:00|14631.3|14619.3|14619.8|14599.8|14635.6|14621.5|14619|14599.8|45
1644945900000|2022-02-15 17:25:00|14618.8|14598.8|14624.3|14612.3|14624.3|14612.3|14611.8|14597.8|5
1644946200000|2022-02-15 17:30:00|14624.5|14612.5|14624.6|14612.6|14625.9|14612.6|14617.6|14602.8|21
1644946500000|2022-02-15 17:35:00|14623.4|14611.4|14619.9|14607.9|14625.6|14613.6|14617.1|14605.1|44
1644946800000|2022-02-15 17:40:00|14618.9|14606.9|14617.2|14605.2|14619.9|14607.9|14613.5|14601.5|31
1644947100000|2022-02-15 17:45:00|14615.9|14603.9|14616.4|14604.4|14619.9|14606.4|14614|14599.9|32
1644947400000|2022-02-15 17:50:00|14616.7|14604.7|14614.7|14602.7|14620.2|14606.9|14613.9|14598.2|32
1644947700000|2022-02-15 17:55:00|14618.7|14606.7|14621.2|14609.2|14623|14611|14618.2|14606.2|14
1644948000000|2022-02-15 18:00:00|14622.5|14610.5|14623|14611|14623.5|14611.5|14619.2|14607.2|4
1644948300000|2022-02-15 18:05:00|14625.1|14613.1|14618.5|14606.5|14626.6|14614.6|14618.5|14606.5|13
1644948600000|2022-02-15 18:10:00|14618.8|14606.8|14616.5|14604.5|14618.8|14606.8|14616.5|14604.5|15
1644948900000|2022-02-15 18:15:00|14614.5|14602.5|14619.3|14607.3|14619.5|14607.5|14614.5|14602.5|30
1644949200000|2022-02-15 18:20:00|14621.3|14609.3|14619.3|14607.3|14621.3|14609.3|14619.3|14607.3|10
1644949500000|2022-02-15 18:25:00|14618.3|14606.3|14616.6|14604.6|14620.3|14608.3|14615.6|14603.6|15
1644949800000|2022-02-15 18:30:00|14614.6|14602.6|14616.6|14604.6|14617.1|14605.1|14614.6|14602.6|12
1644950100000|2022-02-15 18:35:00|14615.6|14603.6|14612.1|14600.1|14618.7|14606.7|14612.1|14600.1|22
1644950400000|2022-02-15 18:40:00|14614.2|14602.2|14611.4|14599.4|14616.2|14604.2|14611.4|14599.4|36
1644950700000|2022-02-15 18:45:00|14610.4|14598.4|14611.7|14599.7|14611.7|14599.7|14609.4|14597.4|2
1644951000000|2022-02-15 18:50:00|14613.5|14601.5|14614.2|14602.2|14618.3|14606.3|14610.2|14598.2|18
1644951300000|2022-02-15 18:55:00|14615.2|14603.2|14616.7|14604.7|14627.3|14615.3|14611.7|14599.7|8
1644951600000|2022-02-15 19:00:00|14614.7|14602.7|14631|14611|14631|14615.3|14614.7|14602.7|71
1644951900000|2022-02-15 19:05:00|14630|14610|14630|14610|14630|14610|14630|14610|0
1645021800000|2022-02-16 14:30:00|14656.9|14626.9|14607|14595|14656.9|14626.9|14607|14595|30
1645022100000|2022-02-16 14:35:00|14606|14594|14612.9|14600.9|14618.1|14606.1|14601.7|14589.7|73
1645022400000|2022-02-16 14:40:00|14613.1|14601.1|14607.2|14595.2|14613.1|14601.1|14590.3|14578.3|106
1645022700000|2022-02-16 14:45:00|14608.2|14596.2|14591.2|14579.2|14609.3|14597.3|14589.1|14577.1|51
1645023000000|2022-02-16 14:50:00|14593.5|14581.5|14591.2|14579.2|14594.7|14582.7|14584.1|14572.1|34
1645023300000|2022-02-16 14:55:00|14592.3|14580.3|14624.8|14612.8|14625.8|14613.8|14587.5|14575.5|85
1645023600000|2022-02-16 15:00:00|14624.6|14612.6|14618.9|14606.9|14626.2|14614.2|14618.9|14606.9|40
1645023900000|2022-02-16 15:05:00|14617.9|14605.9|14610|14598|14619.1|14607.1|14601.9|14589.9|64
1645024200000|2022-02-16 15:10:00|14609.8|14597.8|14617.1|14605.1|14617.5|14605.5|14607.5|14595.5|30
1645024500000|2022-02-16 15:15:00|14618.4|14606.4|14624.2|14612.2|14626.3|14614.3|14615.1|14603.1|46
1645024800000|2022-02-16 15:20:00|14621.7|14609.7|14621.7|14609.7|14624|14612|14617.2|14605.2|46
1645025100000|2022-02-16 15:25:00|14622.8|14610.8|14610.1|14598.1|14622.8|14610.8|14605.6|14593.6|95
1645025400000|2022-02-16 15:30:00|14607.8|14595.8|14615.2|14603.2|14617.2|14605.2|14607.6|14595.6|47
1645025700000|2022-02-16 15:35:00|14616.2|14604.2|14610.2|14598.2|14617.2|14605.2|14607.7|14595.7|112
1645026000000|2022-02-16 15:40:00|14612.5|14600.5|14617.7|14605.7|14619.8|14607.8|14610.2|14598.2|56
1645026300000|2022-02-16 15:45:00|14617.3|14605.3|14605.2|14593.2|14620.8|14608.8|14602.7|14590.7|28
1645026600000|2022-02-16 15:50:00|14605.4|14593.4|14615.2|14603.2|14616.7|14604.7|14605.4|14593.4|49
1645026900000|2022-02-16 15:55:00|14615.5|14603.5|14617.3|14605.3|14621.9|14609.9|14610.3|14598.3|57
1645027200000|2022-02-16 16:00:00|14615|14603|14652.3|14640.3|14656.8|14644.8|14615|14603|297
1645027500000|2022-02-16 16:05:00|14652.1|14640.1|14660.5|14648.5|14671.8|14659.8|14648.5|14636.5|106
1645027800000|2022-02-16 16:10:00|14662.8|14650.8|14683|14671|14683|14671|14658.2|14646.2|90
1645028100000|2022-02-16 16:15:00|14684.3|14672.3|14686.7|14674.7|14693.9|14681.9|14684.3|14672.3|141
1645028400000|2022-02-16 16:20:00|14685.2|14673.2|14684.2|14672.2|14685.2|14673.2|14674.6|14662.6|88
1645028700000|2022-02-16 16:25:00|14685.2|14673.2|14686.7|14674.7|14689|14677|14684.2|14672.2|65
1645029000000|2022-02-16 16:30:00|14684.6|14672.6|14692.1|14680.1|14695.6|14683.6|14684.2|14672.2|23
1645029300000|2022-02-16 16:35:00|14691.1|14679.1|14680.5|14668.5|14691.1|14679.1|14679.3|14667.3|25
1645029600000|2022-02-16 16:40:00|14681.5|14669.5|14686.8|14674.8|14689.1|14677.1|14676.8|14664.8|39
1645029900000|2022-02-16 16:45:00|14688.8|14676.8|14680.5|14668.5|14689.3|14677.3|14679.3|14667.3|33
1645030200000|2022-02-16 16:50:00|14678.5|14666.5|14675.4|14663.4|14684.5|14672.5|14675.4|14663.4|27
1645030500000|2022-02-16 16:55:00|14674.4|14662.4|14680.8|14668.8|14680.8|14668.8|14672.1|14660.1|16
1645030800000|2022-02-16 17:00:00|14681|14669|14689.1|14677.1|14690.2|14678.2|14681|14669|11
1645031100000|2022-02-16 17:05:00|14690.2|14678.2|14703.1|14691.1|14705.1|14693.1|14689.1|14677.1|29
1645031400000|2022-02-16 17:10:00|14705.1|14693.1|14704.2|14692.2|14708.5|14696.5|14697.3|14685.3|40
1645031700000|2022-02-16 17:15:00|14705.2|14693.2|14709|14697|14713.4|14697.9|14704.2|14690.9|62
1645032000000|2022-02-16 17:20:00|14709.2|14697.2|14704.1|14692.1|14709.4|14697.4|14702.8|14690.8|82
1645032300000|2022-02-16 17:25:00|14703.9|14691.9|14695.1|14683.1|14705.1|14693.1|14690.8|14678.8|45
1645032600000|2022-02-16 17:30:00|14694.1|14682.1|14654.1|14642.1|14695.1|14683.1|14650.7|14638.7|239
1645032900000|2022-02-16 17:35:00|14656.3|14644.3|14633.1|14621.1|14657|14644.3|14633.1|14621.1|67
1645033200000|2022-02-16 17:40:00|14634.1|14622.1|14591.9|14571.9|14635.4|14623.4|14571.1|14554.2|94
1645033500000|2022-02-16 17:45:00|14588.1|14576.1|14617.5|14605.5|14622.7|14605.5|14584.8|14572.8|36
1645033800000|2022-02-16 17:50:00|14616.2|14604.2|14609|14597|14624.2|14604.2|14599.9|14587.9|43
1645034100000|2022-02-16 17:55:00|14610.3|14598.3|14613.4|14601.4|14613.4|14601.4|14595.3|14583.3|49
1645034400000|2022-02-16 18:00:00|14612.2|14600.2|14603.6|14591.6|14612.2|14600.2|14597.4|14585.4|2
1645034700000|2022-02-16 18:05:00|14604.7|14592.7|14595.7|14583.7|14608.6|14596.6|14595.7|14583.7|28
1645035000000|2022-02-16 18:10:00|14597.8|14585.8|14603.2|14591.2|14605.7|14593.7|14596.8|14584.8|36
1645035300000|2022-02-16 18:15:00|14601.2|14589.2|14621.8|14609.8|14623.3|14611.3|14601.2|14589.2|64
1645035600000|2022-02-16 18:20:00|14621.6|14609.6|14616.6|14604.6|14621.6|14609.6|14612.2|14599.1|23
1645035900000|2022-02-16 18:25:00|14616.3|14604.3|14614.3|14602.3|14616.4|14604.4|14609.9|14597.9|12
1645036200000|2022-02-16 18:30:00|14616.4|14604.4|14620.5|14608.5|14626.5|14614.5|14612|14600|37
1645036500000|2022-02-16 18:35:00|14619.5|14607.5|14622.4|14610.4|14625.7|14613.7|14616.2|14604.2|26
1645036800000|2022-02-16 18:40:00|14619.9|14607.9|14629|14617|14631.3|14619.3|14619.9|14607.9|24
1645037100000|2022-02-16 18:45:00|14630.3|14618.3|14626.6|14614.6|14631.3|14619.3|14621.6|14609.6|18
1645037400000|2022-02-16 18:50:00|14625.5|14613.5|14636.3|14624.3|14637.1|14625.1|14621.6|14609.6|103
1645037700000|2022-02-16 18:55:00|14636.5|14624.5|14641.6|14621.6|14644|14628.6|14622.8|14610.6|36
1645038000000|2022-02-16 19:00:00|14639.3|14619.3|14644|14632|14652.8|14632|14630.7|14616.8|100
1645108200000|2022-02-17 14:30:00|14662.4|14650.4|14631.9|14619.9|14662.4|14650.4|14625.5|14610.8|53
1645108500000|2022-02-17 14:35:00|14631.7|14619.7|14627.2|14607.2|14641.4|14620.5|14620.6|14606|14
1645108800000|2022-02-17 14:40:00|14628.3|14608.3|14633.6|14621.6|14638.1|14625.6|14622|14606.2|12
1645109100000|2022-02-17 14:45:00|14634.7|14622.7|14624.9|14612.9|14635.7|14623.7|14618.2|14606.2|19
1645109400000|2022-02-17 14:50:00|14625.1|14613.1|14609.5|14597.5|14626.8|14614.8|14608.2|14596.2|16
1645109700000|2022-02-17 14:55:00|14609.3|14597.3|14601.7|14589.7|14610.1|14598.1|14599.4|14587.4|63
1645110000000|2022-02-17 15:00:00|14600.7|14588.7|14636.5|14616.5|14641.3|14622.4|14597.3|14585.3|10
1645110300000|2022-02-17 15:05:00|14627.9|14615.9|14617.8|14605.8|14632.1|14615.9|14611.9|14598.8|21
1645110600000|2022-02-17 15:10:00|14618|14606|14613|14601|14623.3|14611.3|14609.7|14597.7|26
1645110900000|2022-02-17 15:15:00|14614.1|14602.1|14627.9|14615.9|14634.6|14621.1|14609.9|14597.9|31
1645111200000|2022-02-17 15:20:00|14630|14618|14631.5|14619.5|14635.6|14621|14623.3|14611.3|60
1645111500000|2022-02-17 15:25:00|14629.4|14617.4|14630.4|14610.4|14630.4|14617.4|14618.1|14606.1|19
1645111800000|2022-02-17 15:30:00|14631.5|14611.5|14629.8|14617.8|14637.4|14621|14626.6|14611.5|23
1645112100000|2022-02-17 15:35:00|14629.6|14617.6|14629.6|14617.6|14632.5|14620.5|14622.1|14610.1|17
1645112400000|2022-02-17 15:40:00|14627.3|14615.3|14620.8|14608.8|14627.5|14615.5|14618.7|14606.7|33
1645112700000|2022-02-17 15:45:00|14623.2|14611.2|14620|14608|14623.2|14611.2|14617.9|14605.9|19
1645113000000|2022-02-17 15:50:00|14617.7|14605.7|14629.4|14617.4|14640.5|14620.3|14616.9|14604.9|8
1645113300000|2022-02-17 15:55:00|14630.4|14618.4|14617.1|14605.1|14630.5|14618.4|14616.2|14604.2|27
1645113600000|2022-02-17 16:00:00|14616|14604|14620.3|14608.3|14622.6|14610.6|14615.8|14603.8|0
1645113900000|2022-02-17 16:05:00|14621.3|14609.3|14623|14611|14630.5|14615.8|14618.6|14606.6|2
1645114200000|2022-02-17 16:10:00|14621.9|14609.9|14632.3|14620.3|14635.2|14621|14620.7|14608.7|26
1645114500000|2022-02-17 16:15:00|14633.4|14621.4|14649.5|14637.5|14654.1|14640.2|14630.7|14618.7|32
1645114800000|2022-02-17 16:20:00|14649.7|14637.7|14639.1|14627.1|14649.7|14637.7|14633.2|14621.2|8
1645115100000|2022-02-17 16:25:00|14638|14626|14649.7|14637.7|14650.2|14638.2|14635.9|14623.9|17
1645115400000|2022-02-17 16:30:00|14650.8|14638.8|14662.9|14650.9|14664.8|14652.8|14648.5|14636.5|25
1645115700000|2022-02-17 16:35:00|14661.4|14649.4|14669.2|14657.2|14682.2|14670.2|14661.4|14649.4|10
1645116000000|2022-02-17 16:40:00|14669.4|14657.4|14662.7|14650.7|14673.8|14661.8|14662.3|14648.8|3
1645116300000|2022-02-17 16:45:00|14664|14652|14655.8|14643.8|14666.9|14654.9|14655.8|14643.8|12
1645116600000|2022-02-17 16:50:00|14656.9|14644.9|14644.2|14632.2|14656.9|14644.9|14634.6|14622.6|12
1645116900000|2022-02-17 16:55:00|14644|14632|14630.3|14618.3|14644.2|14632.2|14628.2|14614.9|28
1645117200000|2022-02-17 17:00:00|14628.2|14616.2|14634.1|14622.1|14638|14623.1|14626.1|14614.1|2
1645117500000|2022-02-17 17:05:00|14634.3|14622.3|14634.3|14622.3|14640.1|14628.1|14633.2|14617|38
1645117800000|2022-02-17 17:10:00|14635.3|14623.3|14630.5|14618.5|14635.3|14623.3|14628.2|14616.2|2
1645118100000|2022-02-17 17:15:00|14631.6|14619.6|14621.1|14609.1|14631.6|14619.6|14621.1|14609.1|29
1645118400000|2022-02-17 17:20:00|14621.2|14609.2|14615.1|14603.1|14621.2|14609.2|14611.8|14599.8|33
1645118700000|2022-02-17 17:25:00|14615.3|14603.3|14616.8|14604.8|14624.8|14611.1|14614.1|14599.3|0
1645119000000|2022-02-17 17:30:00|14621.4|14601.4|14616.4|14604.4|14623.7|14611.3|14616.2|14601.4|1
1645119300000|2022-02-17 17:35:00|14616.6|14604.6|14618.7|14606.7|14623.3|14611.3|14616.4|14604.4|0
1645119600000|2022-02-17 17:40:00|14619.8|14607.8|14619.8|14607.8|14623.3|14611.3|14618.5|14606.5|0
1645119900000|2022-02-17 17:45:00|14620.9|14608.9|14623.4|14611.4|14623.4|14611.4|14620.9|14608.9|0
1645120200000|2022-02-17 17:50:00|14623.2|14611.2|14620.7|14608.7|14623.4|14611.4|14620.5|14608.5|0
1645120500000|2022-02-17 17:55:00|14621.7|14609.7|14628|14616|14628|14616|14618.4|14606.4|4
1645120800000|2022-02-17 18:00:00|14627.8|14615.8|14626.2|14614.2|14628.2|14616.2|14622.6|14610.6|5
1645121100000|2022-02-17 18:05:00|14627.4|14615.4|14626|14614|14631.2|14619.2|14622.7|14610.7|2
1645121400000|2022-02-17 18:10:00|14627.1|14615.1|14636.7|14624.7|14639.2|14627.2|14626.9|14614.9|7
1645121700000|2022-02-17 18:15:00|14636.5|14624.5|14631.7|14619.7|14636.7|14624.7|14631.5|14619.5|1
1645122000000|2022-02-17 18:20:00|14632.8|14620.8|14634.2|14622.2|14634.4|14622.4|14631.7|14619.7|3
1645122300000|2022-02-17 18:25:00|14634.1|14622.1|14632|14620|14634.1|14622.1|14631.7|14619.7|0
1645122600000|2022-02-17 18:30:00|14631.8|14619.8|14636.8|14624.8|14643.7|14631.7|14631.8|14619.8|6
1645122900000|2022-02-17 18:35:00|14637.8|14625.8|14633.3|14621.3|14640|14628|14633.3|14621.3|15
1645123200000|2022-02-17 18:40:00|14633.5|14621.5|14631.2|14619.2|14634.6|14622.6|14631.2|14619.2|12
1645123500000|2022-02-17 18:45:00|14633.3|14621.3|14638.4|14626.4|14639.6|14627.6|14631.2|14619.2|7
1645123800000|2022-02-17 18:50:00|14637.3|14625.3|14634.2|14622.2|14638.8|14626.8|14634.2|14622.2|19
1645124100000|2022-02-17 18:55:00|14634.4|14622.4|14630|14618|14643.6|14631.6|14627.9|14615.9|56
1645124400000|2022-02-17 19:00:00|14632.1|14620.1|14633.1|14621.1|14637.5|14625.5|14625.8|14613.8|38
1645124700000|2022-02-17 19:05:00|14636.2|14624.2|14636.2|14624.2|14636.2|14624.2|14636.2|14624.2|0
1645194600000|2022-02-18 14:30:00|14657.6|14645.6|14613.3|14601.3|14657.6|14645.6|14602.6|14590.6|149
1645194900000|2022-02-18 14:35:00|14613.2|14601.2|14621.8|14609.8|14623.9|14611.9|14606.7|14594.7|24
1645195200000|2022-02-18 14:40:00|14617.5|14605.5|14626.2|14614.2|14627.1|14615.1|14612.1|14600.1|12
1645195500000|2022-02-18 14:45:00|14623|14611|14606.8|14594.8|14623|14611|14605.5|14593.5|75
1645195800000|2022-02-18 14:50:00|14607.9|14595.9|14581.4|14569.4|14611.6|14599.6|14577.3|14565.3|124
1645196100000|2022-02-18 14:55:00|14582.7|14570.7|14588.8|14576.8|14594.7|14578.9|14581.1|14569.1|39
1645196400000|2022-02-18 15:00:00|14591.8|14579.8|14602.2|14590.2|14602.4|14590.4|14591.8|14579.8|46
1645196700000|2022-02-18 15:05:00|14602.4|14590.4|14595.4|14583.4|14602.4|14590.4|14595.4|14583.4|30
1645197000000|2022-02-18 15:10:00|14596.5|14584.5|14611.2|14599.2|14614.5|14602.5|14591.1|14579.1|17
1645197300000|2022-02-18 15:15:00|14613.3|14601.3|14612.8|14600.8|14617.3|14605.3|14606.5|14594.5|15
1645197600000|2022-02-18 15:20:00|14613|14601|14610.8|14598.8|14619.2|14607.2|14610.5|14598.5|46
1645197900000|2022-02-18 15:25:00|14610.7|14598.7|14605.9|14593.9|14610.7|14598.7|14599.4|14587.4|42
1645198200000|2022-02-18 15:30:00|14608|14596|14596.9|14584.9|14608|14596|14596.9|14584.9|25
1645198500000|2022-02-18 15:35:00|14597.1|14585.1|14596.6|14584.6|14599.8|14587.8|14593|14581|19
1645198800000|2022-02-18 15:40:00|14597.7|14585.7|14601.1|14589.1|14602.2|14590.2|14593.4|14581.4|12
1645199100000|2022-02-18 15:45:00|14602.2|14590.2|14604.3|14592.3|14609.7|14597.7|14600|14588|11
1645199400000|2022-02-18 15:50:00|14604.1|14592.1|14611.1|14599.1|14613.5|14601.5|14599|14587|13
1645199700000|2022-02-18 15:55:00|14606.8|14594.8|14604.7|14592.7|14611.3|14599.3|14599|14587|6
1645200000000|2022-02-18 16:00:00|14604.9|14592.9|14593.1|14581.1|14609.2|14597.2|14593.1|14581.1|30
1645200300000|2022-02-18 16:05:00|14595.3|14583.3|14591.9|14579.9|14595.4|14583.4|14590.6|14578.6|46
1645200600000|2022-02-18 16:10:00|14590.8|14578.8|14586|14574|14595.1|14583.1|14586|14574|19
1645200900000|2022-02-18 16:15:00|14586.3|14574.3|14586.2|14574.2|14587.6|14575.6|14577.1|14565.1|101
1645201200000|2022-02-18 16:20:00|14588.5|14576.5|14579.4|14567.4|14589.3|14576.5|14579.4|14567.4|22
1645201500000|2022-02-18 16:25:00|14578.2|14566.2|14578.7|14566.7|14579.2|14567.2|14572.4|14560.4|43
1645201800000|2022-02-18 16:30:00|14579.8|14567.8|14585.5|14573.5|14591|14579|14579.8|14567.8|11
1645202100000|2022-02-18 16:35:00|14584.3|14572.3|14595.4|14583.4|14602|14590|14584.3|14572.3|17
1645202400000|2022-02-18 16:40:00|14597.5|14585.5|14588.2|14576.2|14597.5|14585.5|14588.2|14576.2|28
1645202700000|2022-02-18 16:45:00|14588.1|14576.1|14581.5|14569.5|14593.1|14581.1|14581.3|14569|23
1645203000000|2022-02-18 16:50:00|14579.1|14567.1|14567.2|14555.2|14579.1|14567.1|14565.4|14553.4|48
1645203300000|2022-02-18 16:55:00|14567|14555|14547.3|14535.3|14567.9|14555.9|14547.3|14533.6|36
1645203600000|2022-02-18 17:00:00|14548.4|14536.4|14553.1|14541.1|14557.4|14541.1|14545.7|14533.7|36
1645203900000|2022-02-18 17:05:00|14552|14540|14547.5|14535.5|14556.9|14540.9|14543.2|14531.2|49
1645204200000|2022-02-18 17:10:00|14547.7|14535.7|14545.1|14533.1|14554.3|14542.3|14545.1|14533.1|32
1645204500000|2022-02-18 17:15:00|14547.2|14535.2|14551.7|14539.7|14552|14540|14545.1|14533.1|34
1645204800000|2022-02-18 17:20:00|14551.5|14539.5|14554.6|14542.6|14554.6|14542.6|14549.4|14537.4|9
1645205100000|2022-02-18 17:25:00|14556.9|14544.9|14562.7|14550.7|14563.5|14551.5|14550.8|14538.8|26
1645205400000|2022-02-18 17:30:00|14558.4|14546.4|14556.6|14544.6|14560.7|14548.7|14555.5|14543.5|12
1645205700000|2022-02-18 17:35:00|14555.5|14543.5|14552.1|14540.1|14556.6|14544.6|14551.9|14539.9|19
1645206000000|2022-02-18 17:40:00|14551.9|14539.9|14547.5|14535.5|14552.1|14540.1|14545.1|14533.1|15
1645206300000|2022-02-18 17:45:00|14547.3|14535.3|14547|14535|14549.3|14537.3|14547|14535|8
1645206600000|2022-02-18 17:50:00|14548|14536|14553.8|14541.8|14555.8|14543.8|14547|14535|7
1645206900000|2022-02-18 17:55:00|14556.9|14536.9|14556.8|14544.8|14559|14547|14551.5|14535.8|19
1645207200000|2022-02-18 18:00:00|14555.8|14543.8|14571.1|14559.1|14572.8|14559.1|14554.7|14542.7|3
1645207500000|2022-02-18 18:05:00|14575.3|14555.3|14576.1|14564.1|14581.9|14565.2|14570|14549.8|21
1645207800000|2022-02-18 18:10:00|14575.1|14563.1|14576|14564|14584.7|14572.7|14574.7|14562.7|2
1645208100000|2022-02-18 18:15:00|14575.8|14563.8|14578.3|14566.3|14579.6|14567.6|14574.7|14562.7|3
1645208400000|2022-02-18 18:20:00|14577.1|14565.1|14579.8|14567.8|14586.2|14574.2|14574.7|14562.7|5
1645208700000|2022-02-18 18:25:00|14578.7|14566.7|14574.9|14562.9|14583.6|14571|14574.8|14561.3|4
1645209000000|2022-02-18 18:30:00|14575.1|14563.1|14579.4|14567.4|14590.1|14570.1|14574.8|14560.4|14
1645209300000|2022-02-18 18:35:00|14578.2|14566.2|14574.6|14562.6|14578.4|14566.4|14572.6|14560.6|4
1645209600000|2022-02-18 18:40:00|14574.3|14562.3|14569.8|14557.8|14574.3|14562.3|14569.6|14557.6|17
1645209900000|2022-02-18 18:45:00|14568.7|14556.7|14565|14553|14572.6|14560.1|14562.7|14550.7|14
1645210200000|2022-02-18 18:50:00|14566.3|14554.3|14570.4|14558.4|14576.2|14560.7|14562.7|14550.7|0
1645210500000|2022-02-18 18:55:00|14570.2|14558.2|14558.8|14538.8|14576.2|14561.3|14551.3|14537.8|90
1645210800000|2022-02-18 19:00:00|14559.9|14539.9|14556.7|14544.7|14562.2|14545.6|14551.1|14536.9|35
1645540200000|2022-02-22 14:30:00|14571|14559|14561|14541|14573.1|14559.6|14534|14514|60
1645540500000|2022-02-22 14:35:00|14558.7|14538.7|14587.6|14575.6|14592.3|14580.3|14550.6|14533.6|34
1645540800000|2022-02-22 14:40:00|14587.7|14575.7|14647.5|14635.5|14654|14638.2|14581.3|14565.3|67
1645541100000|2022-02-22 14:45:00|14648.7|14636.7|14643.6|14623.6|14658.4|14636.7|14629|14609.6|7
1645541400000|2022-02-22 14:50:00|14644.7|14624.7|14638.1|14626.1|14659.5|14636.9|14636.7|14619.8|6
1645541700000|2022-02-22 14:55:00|14642.7|14630.7|14624.4|14612.4|14646.4|14634.4|14618.4|14606.4|9
1645542000000|2022-02-22 15:00:00|14625.7|14613.7|14637.6|14625.6|14651.7|14632.6|14624.5|14612.5|13
1645542300000|2022-02-22 15:05:00|14638.8|14626.8|14668.9|14656.9|14682|14669.4|14638.8|14626.8|20
1645542600000|2022-02-22 15:10:00|14668.8|14656.8|14660.4|14640.4|14672.6|14659.2|14658.1|14638.1|10
1645542900000|2022-02-22 15:15:00|14660.5|14640.5|14666.6|14654.6|14675|14658.7|14660.5|14640.5|13
1645543200000|2022-02-22 15:20:00|14664.2|14652.2|14662|14650|14676.2|14656.2|14659.7|14638|4
1645543500000|2022-02-22 15:25:00|14665.8|14645.8|14665.9|14645.9|14672.7|14651.3|14658.5|14635.7|7
1645543800000|2022-02-22 15:30:00|14670.5|14650.5|14672.7|14652.7|14675.1|14658.2|14662.3|14635.7|5
1645544100000|2022-02-22 15:35:00|14675.1|14655.1|14653.6|14633.6|14675.1|14655.1|14647.4|14631.2|5
1645544400000|2022-02-22 15:40:00|14653.5|14633.5|14652.5|14632.5|14664.7|14636|14651.3|14628.7|0
1645544700000|2022-02-22 15:45:00|14651.3|14631.3|14644.3|14632.3|14656.1|14636.1|14643.1|14628.7|5
1645545000000|2022-02-22 15:50:00|14644.2|14632.2|14623.4|14611.4|14646.1|14632.2|14618.6|14606.6|17
1645545300000|2022-02-22 15:55:00|14618.8|14606.8|14610.9|14590.9|14618.8|14606.8|14599.6|14587.6|17
1645545600000|2022-02-22 16:00:00|14609.7|14589.7|14594|14582|14615.8|14595.8|14592.8|14571.3|12
1645545900000|2022-02-22 16:05:00|14592.8|14580.8|14572.9|14560.9|14600.4|14586.6|14570.7|14558.3|4
1645546200000|2022-02-22 16:10:00|14571.7|14559.7|14554.4|14542.4|14579.4|14564.5|14549.6|14536.2|42
1645546500000|2022-02-22 16:15:00|14552|14540|14565|14553|14577.2|14555.6|14547.2|14535|44
1645546800000|2022-02-22 16:20:00|14565.1|14553.1|14579|14559|14580.2|14567.9|14560.2|14548.2|4
1645547100000|2022-02-22 16:25:00|14581.3|14561.3|14572.7|14560.7|14581.4|14565.2|14569|14554.3|10
1645547400000|2022-02-22 16:30:00|14572.6|14560.6|14593.7|14573.7|14605.2|14585.2|14570.2|14556.4|1
1645547700000|2022-02-22 16:35:00|14592.6|14572.6|14613.7|14593.7|14614.9|14597.8|14585.2|14568.8|3
1645548000000|2022-02-22 16:40:00|14618.3|14588.3|14598.7|14578.7|14619.5|14598.1|14591.3|14569.9|0
1645548300000|2022-02-22 16:45:00|14596.3|14576.3|14589.5|14577.5|14596.3|14577.5|14582.4|14566.4|0
1645548600000|2022-02-22 16:50:00|14590.7|14578.7|14578.8|14566.8|14594.9|14578.7|14578.7|14566.5|0
1645548900000|2022-02-22 16:55:00|14578.7|14566.7|14562.8|14550.8|14580|14568|14562.8|14550.8|3
1645549200000|2022-02-22 17:00:00|14560.3|14548.3|14566.4|14554.4|14574|14559.5|14560.3|14548.3|4
1645549500000|2022-02-22 17:05:00|14566.3|14554.3|14574|14554|14576.5|14558.3|14562.8|14550.8|8
1645549800000|2022-02-22 17:10:00|14574.3|14554.3|14567.7|14555.7|14579.1|14559.1|14567.6|14551.7|15
1645550100000|2022-02-22 17:15:00|14567.8|14555.8|14566.6|14554.6|14576.5|14560.6|14566.6|14554.2|0
1645550400000|2022-02-22 17:20:00|14566.5|14554.5|14560.6|14548.6|14566.5|14554.5|14560.6|14548.6|2
1645550700000|2022-02-22 17:25:00|14562.9|14550.9|14568.9|14556.9|14576.8|14560.6|14561.8|14549.8|14
1645551000000|2022-02-22 17:30:00|14567.7|14555.7|14562.9|14550.9|14567.7|14555.7|14560.6|14548.6|7
1645551300000|2022-02-22 17:35:00|14560.6|14548.6|14563|14551|14565.4|14553.4|14560.6|14548.6|3
1645551600000|2022-02-22 17:40:00|14563.1|14551.1|14553.1|14541.1|14563.1|14551.1|14553.1|14541.1|23
1645551900000|2022-02-22 17:45:00|14550.7|14538.7|14553.1|14541.1|14554.4|14542.4|14550.7|14538.7|0
1645552200000|2022-02-22 17:50:00|14554.2|14542.2|14553.1|14541.1|14564.4|14550.9|14551.9|14539.9|0
1645552500000|2022-02-22 17:55:00|14551.9|14539.9|14547|14535|14554.3|14542.3|14545.9|14533.9|9
1645552800000|2022-02-22 18:00:00|14548.2|14536.2|14548.3|14536.3|14550.8|14538.8|14545.9|14533.9|0
1645553100000|2022-02-22 18:05:00|14548.2|14536.2|14548.2|14536.2|14548.3|14536.3|14543.6|14531.6|13
1645553400000|2022-02-22 18:10:00|14550.5|14538.5|14548.4|14536.4|14553.3|14541.3|14548.3|14536.3|1
1645553700000|2022-02-22 18:15:00|14548.3|14536.3|14548.4|14536.4|14550.7|14538.7|14547.3|14535.3|1
1645554000000|2022-02-22 18:20:00|14547.3|14535.3|14543.6|14531.6|14548.5|14536.5|14541.1|14529.1|11
1645554300000|2022-02-22 18:25:00|14543.5|14531.5|14548.2|14536.2|14548.2|14536.2|14543.4|14531.4|3
1645554600000|2022-02-22 18:30:00|14548.3|14536.3|14555.4|14543.4|14557.1|14543.6|14545.9|14533.9|4
1645554900000|2022-02-22 18:35:00|14557.9|14545.9|14570.5|14558.5|14578.2|14562.3|14557.9|14545.9|5
1645555200000|2022-02-22 18:40:00|14571.7|14559.7|14579.4|14559.4|14580.8|14565.9|14568|14553.3|0
1645555500000|2022-02-22 18:45:00|14575.8|14555.8|14597.9|14585.9|14602.9|14588.5|14570.5|14555.8|4
1645555800000|2022-02-22 18:50:00|14597.8|14585.8|14614.5|14594.5|14625.3|14609.5|14597.8|14583.9|10
1645556100000|2022-02-22 18:55:00|14614.4|14594.4|14594.5|14574.5|14615.8|14599.6|14586|14571.9|52
1645556400000|2022-02-22 19:00:00|14590.4|14578.4|14608.9|14578.9|14611.3|14586.3|14585.8|14572.2|6
1645556700000|2022-02-22 19:05:00|14607.7|14577.7|14607.7|14577.7|14607.7|14577.7|14607.7|14577.7|0
1645626600000|2022-02-23 14:30:00|14619.4|14589.4|14584.5|14572.5|14627.9|14607.1|14579.8|14567.8|71
1645626900000|2022-02-23 14:35:00|14582.2|14570.2|14569.3|14557.3|14586.9|14574.9|14562.3|14550.3|22
1645627200000|2022-02-23 14:40:00|14569.4|14557.4|14583|14563|14583|14563|14554.3|14542.3|35
1645627500000|2022-02-23 14:45:00|14583.1|14563.1|14577|14565|14595.4|14579.8|14571.9|14559.9|31
1645627800000|2022-02-23 14:50:00|14581.1|14561.1|14577.2|14565.2|14586|14570.1|14564.8|14552.8|13
1645628100000|2022-02-23 14:55:00|14579.6|14567.6|14565.2|14553.2|14583.7|14567.9|14562.9|14550.9|30
1645628400000|2022-02-23 15:00:00|14562.9|14550.9|14579.7|14559.7|14579.7|14563.9|14560.1|14547.8|26
1645628700000|2022-02-23 15:05:00|14575.6|14563.6|14567.2|14555.2|14583.5|14567.6|14564.7|14552.7|27
1645629000000|2022-02-23 15:10:00|14564.8|14552.8|14557.7|14545.7|14567.3|14555.3|14555.3|14543.3|32
1645629300000|2022-02-23 15:15:00|14560.1|14548.1|14572.4|14560.4|14573.7|14561.7|14545.9|14533.9|37
1645629600000|2022-02-23 15:20:00|14571.2|14559.2|14577.6|14565.6|14577.6|14565.6|14561.6|14549.6|44
1645629900000|2022-02-23 15:25:00|14579.9|14567.9|14585.2|14573.2|14586.1|14574.1|14570.3|14558.3|66
1645630200000|2022-02-23 15:30:00|14582.8|14570.8|14596.5|14584.5|14596.7|14584.7|14580|14568|34
1645630500000|2022-02-23 15:35:00|14598.9|14586.9|14601.6|14589.6|14606.1|14594.1|14594.5|14579.4|23
1645630800000|2022-02-23 15:40:00|14602.8|14590.8|14606.8|14594.8|14613.6|14601.6|14602|14588.3|1
1645631100000|2022-02-23 15:45:00|14608|14596|14598.6|14578.6|14608|14596|14597.2|14578.6|9
1645631400000|2022-02-23 15:50:00|14598.7|14578.7|14585.1|14573.1|14601.2|14584.4|14582.7|14570.7|14
1645631700000|2022-02-23 15:55:00|14587.5|14575.5|14583.4|14571.4|14593.4|14577.9|14583.4|14568.7|29
1645632000000|2022-02-23 16:00:00|14583.5|14571.5|14589.7|14577.7|14597.1|14585.1|14579.9|14567.9|7
1645632300000|2022-02-23 16:05:00|14592.1|14580.1|14577.5|14565.5|14592.1|14580.1|14572.6|14560.6|11
1645632600000|2022-02-23 16:10:00|14576.3|14564.3|14584.8|14572.8|14588.9|14572.8|14570.1|14558.1|3
1645632900000|2022-02-23 16:15:00|14584.9|14572.9|14583.8|14571.8|14596.2|14580.2|14577.5|14565.2|8
1645633200000|2022-02-23 16:20:00|14584|14572|14575.7|14563.7|14590.3|14573.3|14575.5|14563.5|27
1645633500000|2022-02-23 16:25:00|14575.8|14563.8|14575.6|14563.6|14584.5|14568.3|14573.2|14559.7|55
1645633800000|2022-02-23 16:30:00|14580.9|14560.9|14575.8|14563.8|14580.9|14566.3|14573.2|14557.3|1
1645634100000|2022-02-23 16:35:00|14577.1|14565.1|14578|14566|14580.3|14568.3|14575.5|14563.5|10
1645634400000|2022-02-23 16:40:00|14576.8|14564.8|14580.8|14568.8|14587.1|14571.3|14575.6|14563.6|4
1645634700000|2022-02-23 16:45:00|14584.5|14564.5|14580.6|14568.6|14584.6|14571|14578|14562.1|12
1645635000000|2022-02-23 16:50:00|14579.4|14567.4|14585.5|14573.5|14586.8|14574.8|14578.2|14566.2|5
1645635300000|2022-02-23 16:55:00|14586.7|14574.7|14578.2|14566.2|14588|14576|14577.1|14565.1|2
1645635600000|2022-02-23 17:00:00|14575.8|14563.8|14575.9|14563.9|14582.2|14568.5|14575.6|14560.9|17
1645635900000|2022-02-23 17:05:00|14575.8|14563.8|14568.6|14556.6|14575.9|14563.9|14568.5|14556.5|31
1645636200000|2022-02-23 17:10:00|14570.9|14558.9|14569.7|14557.7|14570.9|14558.9|14569.7|14557.7|0
1645636500000|2022-02-23 17:15:00|14568.6|14556.6|14579.8|14559.8|14579.8|14562.5|14568.6|14556.6|1
1645636800000|2022-02-23 17:20:00|14575.7|14563.7|14575.7|14563.7|14575.7|14563.7|14570.9|14558.9|0
1645637100000|2022-02-23 17:25:00|14579.8|14559.8|14584.5|14564.5|14584.5|14568.5|14573.2|14557|11
1645637400000|2022-02-23 17:30:00|14584.6|14564.6|14580.8|14568.8|14589.5|14573.5|14580.8|14564.5|10
1645637700000|2022-02-23 17:35:00|14582|14570|14583.2|14571.2|14585.6|14573.6|14580.8|14568.8|0
1645638000000|2022-02-23 17:40:00|14580.8|14568.8|14561.3|14549.3|14583.2|14571.2|14561.3|14549.3|46
1645638300000|2022-02-23 17:45:00|14561.2|14549.2|14563.8|14551.8|14567.8|14551.9|14558.8|14546.8|4
1645638600000|2022-02-23 17:50:00|14565|14553|14562.5|14550.5|14566.1|14554.1|14561.3|14549.3|0
1645638900000|2022-02-23 17:55:00|14561.4|14549.4|14558.6|14546.6|14562.5|14550.5|14556.2|14541.6|2
1645639200000|2022-02-23 18:00:00|14556.2|14544.2|14551.4|14539.4|14559.1|14544.2|14551.4|14537.9|3
1645639500000|2022-02-23 18:05:00|14553.8|14541.8|14551.5|14539.5|14553.9|14541.9|14551.5|14539.5|3
1645639800000|2022-02-23 18:10:00|14553.9|14541.9|14563|14543|14568|14548.1|14553.9|14538|6
1645640100000|2022-02-23 18:15:00|14561.7|14541.7|14554.2|14542.2|14563.1|14544.6|14554.1|14538|5
1645640400000|2022-02-23 18:20:00|14554.1|14542.1|14543.1|14531.1|14555.6|14542.1|14541.8|14529.8|38
1645640700000|2022-02-23 18:25:00|14543|14531|14526.6|14496.6|14544.3|14532.3|14504.5|14491.7|33
1645641000000|2022-02-23 18:30:00|14527.8|14497.8|14505.8|14493.8|14527.8|14506.5|14500.9|14488.9|5
1645641300000|2022-02-23 18:35:00|14503.4|14491.4|14461.5|14449.5|14503.4|14491.4|14451.9|14438.3|71
1645641600000|2022-02-23 18:40:00|14460.3|14448.3|14470.2|14450.2|14483.4|14467.5|14456.5|14444.5|18
1645641900000|2022-02-23 18:45:00|14469|14449|14468.3|14456.3|14477.3|14460|14462.6|14449|6
1645642200000|2022-02-23 18:50:00|14468.4|14456.4|14470.7|14458.7|14475|14459.9|14463.5|14446.6|30
1645642500000|2022-02-23 18:55:00|14473.1|14461.1|14475.4|14463.4|14484.5|14470.9|14465.8|14453.8|39
1645642800000|2022-02-23 19:00:00|14476.6|14464.6|14486.8|14466.8|14491.9|14476.1|14475.4|14461.9|37
1645713000000|2022-02-24 14:30:00|14440.3|14428.3|14335.3|14305.3|14445.2|14433.2|14280.8|14253.1|214
1645713300000|2022-02-24 14:35:00|14335.2|14305.2|14326|14296|14373.6|14346.1|14325.6|14296|68
1645713600000|2022-02-24 14:40:00|14323.5|14293.5|14319.7|14299.7|14343.9|14313.9|14313.7|14283.7|10
1645713900000|2022-02-24 14:45:00|14320.9|14300.9|14307.6|14295.6|14333.8|14321.8|14307.6|14295.6|17
1645714200000|2022-02-24 14:50:00|14307.5|14295.5|14315.6|14303.6|14326.7|14303.6|14285.7|14273.7|41
1645714500000|2022-02-24 14:55:00|14320.9|14300.9|14322.2|14302.2|14325.8|14305.8|14293.6|14281.6|66
1645714800000|2022-02-24 15:00:00|14321|14301|14283.9|14271.9|14321|14301.4|14283.9|14271.9|52
1645715100000|2022-02-24 15:05:00|14281.4|14269.4|14278.8|14266.8|14288.1|14276.1|14263.9|14251.9|38
1645715400000|2022-02-24 15:10:00|14277.6|14265.6|14265.1|14253.1|14297.5|14274.3|14263.9|14251.9|10
1645715700000|2022-02-24 15:15:00|14263.8|14251.8|14283.1|14271.1|14293.6|14278.3|14259|14247|36
1645716000000|2022-02-24 15:20:00|14287.4|14267.4|14291.2|14261.2|14292.5|14271.6|14263.8|14251.6|22
1645716300000|2022-02-24 15:25:00|14290|14260|14263.9|14251.9|14292.4|14271.9|14262.7|14250.7|22
1645716600000|2022-02-24 15:30:00|14263.8|14251.8|14270.7|14258.7|14270.7|14258.7|14253.3|14241.3|102
1645716900000|2022-02-24 15:35:00|14273.2|14261.2|14267.9|14255.9|14278.2|14266.2|14255.7|14243.7|22
1645717200000|2022-02-24 15:40:00|14266.7|14254.7|14263.9|14251.9|14271.6|14259.6|14257.8|14245.8|11
1645717500000|2022-02-24 15:45:00|14263.8|14251.8|14273.3|14253.3|14283.4|14259.8|14252.2|14240.2|11
1645717800000|2022-02-24 15:50:00|14270.9|14250.9|14232.9|14212.9|14270.9|14254.9|14222.7|14209.2|75
1645718100000|2022-02-24 15:55:00|14231.7|14211.7|14263.6|14233.6|14266.1|14241.9|14227.5|14211.6|9
1645718400000|2022-02-24 16:00:00|14262.3|14232.3|14259.8|14229.8|14263.6|14237|14238.2|14217.7|18
1645718700000|2022-02-24 16:05:00|14258.6|14228.6|14259.3|14247.3|14261.8|14249.8|14240.8|14223.7|14
1645719000000|2022-02-24 16:10:00|14258.1|14246.1|14273.6|14243.6|14280.9|14264.9|14255.8|14236.3|30
1645719300000|2022-02-24 16:15:00|14273.5|14243.5|14267.5|14255.5|14273.5|14255.5|14247.4|14231.5|3
1645719600000|2022-02-24 16:20:00|14269.9|14257.9|14271.5|14251.5|14278.7|14260.2|14257.7|14241.7|21
1645719900000|2022-02-24 16:25:00|14272.7|14252.7|14277.6|14257.6|14281.5|14260.7|14260.2|14244.1|6
1645720200000|2022-02-24 16:30:00|14276.4|14256.4|14273.5|14253.5|14285.1|14262.6|14261.2|14248.7|4
1645720500000|2022-02-24 16:35:00|14269.4|14257.4|14251.4|14231.4|14269.4|14257.4|14242.2|14226.3|8
1645720800000|2022-02-24 16:40:00|14250.2|14230.2|14234.2|14214.2|14250.2|14230.4|14225.3|14210.6|5
1645721100000|2022-02-24 16:45:00|14233|14213|14234.5|14214.5|14239.5|14223.5|14225.5|14207.1|50
1645721400000|2022-02-24 16:50:00|14233.3|14213.3|14231|14211|14233.3|14216.6|14211|14199|18
1645721700000|2022-02-24 16:55:00|14229.8|14209.8|14266.6|14246.6|14266.6|14246.6|14221|14205.1|6
1645722000000|2022-02-24 17:00:00|14269|14249|14323|14303|14325.5|14309.7|14269|14249|48
1645722300000|2022-02-24 17:05:00|14321.8|14301.8|14322.7|14302.7|14337.4|14323.8|14313.8|14287|3
1645722600000|2022-02-24 17:10:00|14323.9|14303.9|14301.5|14289.5|14336.2|14316.3|14299.1|14285.6|9
1645722900000|2022-02-24 17:15:00|14305.6|14285.6|14277.5|14265.5|14305.6|14289.5|14275.1|14256.8|32
1645723200000|2022-02-24 17:20:00|14276.3|14264.3|14245|14233|14277.5|14265.5|14243.8|14231.8|25
1645723500000|2022-02-24 17:25:00|14246.3|14234.3|14261.3|14241.3|14266.3|14241.5|14240.1|14228.1|4
1645723800000|2022-02-24 17:30:00|14260|14240|14269.8|14249.8|14283.3|14267.5|14249.9|14235.2|11
1645724100000|2022-02-24 17:35:00|14267.3|14247.3|14274.7|14254.7|14280.9|14254.7|14254.7|14242.7|5
1645724400000|2022-02-24 17:40:00|14273.5|14253.5|14278.3|14266.3|14288.1|14270.6|14271.8|14253.5|1
1645724700000|2022-02-24 17:45:00|14279.5|14267.5|14291|14271|14293.4|14276.1|14277.2|14265.2|17
1645725000000|2022-02-24 17:50:00|14289.8|14269.8|14283.5|14271.5|14293.4|14273.9|14276|14264|3
1645725300000|2022-02-24 17:55:00|14283.4|14271.4|14257|14245|14292.3|14272.5|14257|14245|18
1645725600000|2022-02-24 18:00:00|14254.6|14242.6|14247.5|14227.5|14254.6|14242.6|14235|14223|29
1645725900000|2022-02-24 18:05:00|14248.7|14228.7|14251.1|14231.1|14256|14236|14235|14223|3
1645726200000|2022-02-24 18:10:00|14248.6|14228.6|14242|14230|14251|14234|14234.8|14222.8|49
1645726500000|2022-02-24 18:15:00|14240.7|14228.7|14245.7|14233.7|14268.2|14238.7|14240.7|14228.7|0
1645726800000|2022-02-24 18:20:00|14244.5|14232.5|14249.8|14229.8|14251|14234.9|14239.6|14226.1|0
1645727100000|2022-02-24 18:25:00|14251|14231|14239.7|14227.7|14268.2|14240.7|14234.8|14218.1|8
1645727400000|2022-02-24 18:30:00|14239.8|14227.8|14237.2|14225.2|14253.5|14235|14237.2|14225.2|1
1645727700000|2022-02-24 18:35:00|14239.6|14227.6|14251.7|14239.7|14257.8|14245.8|14237.2|14225.2|2
1645728000000|2022-02-24 18:40:00|14252.9|14240.9|14252.2|14232.2|14256.6|14244.6|14246.9|14229.8|36
1645728300000|2022-02-24 18:45:00|14248.6|14228.6|14250.7|14220.7|14255.8|14239.8|14242|14219.5|45
1645728600000|2022-02-24 18:50:00|14245.6|14225.6|14237.9|14217.9|14257.1|14234.2|14235.5|14212.9|15
1645728900000|2022-02-24 18:55:00|14237.8|14217.8|14230.6|14218.6|14263.8|14250.4|14219.7|14207.7|36
1645729200000|2022-02-24 19:00:00|14233|14221|14240.7|14210.7|14265|14243.6|14227.8|14210.7|53
1645799400000|2022-02-25 14:30:00|14311|14281|14349.7|14337.7|14367.1|14340.2|14284.5|14263.9|56
1645799700000|2022-02-25 14:35:00|14348.5|14336.5|14298.4|14286.4|14352.2|14340.2|14297.2|14282.2|55
1645800000000|2022-02-25 14:40:00|14300.9|14288.9|14334.8|14304.8|14342.2|14327.5|14298.4|14286.4|26
1645800300000|2022-02-25 14:45:00|14334.7|14304.7|14354.3|14334.3|14363.1|14337.9|14318.4|14303.5|11
1645800600000|2022-02-25 14:50:00|14351.8|14331.8|14352|14322|14378.7|14358.7|14342.1|14322|19
1645800900000|2022-02-25 14:55:00|14348.2|14328.2|14357.5|14345.5|14364.3|14345.5|14330.7|14318.4|7
1645801200000|2022-02-25 15:00:00|14353.9|14341.9|14339.2|14309.2|14379|14351.5|14333.1|14309.2|27
1645801500000|2022-02-25 15:05:00|14335.5|14305.5|14320|14308|14335.5|14317.3|14304.4|14292.4|27
1645801800000|2022-02-25 15:10:00|14321.2|14309.2|14349|14319|14353.9|14323.9|14321.2|14299.2|2
1645802100000|2022-02-25 15:15:00|14346.5|14316.5|14351.5|14321.5|14360|14330|14328|14302.9|8
1645802400000|2022-02-25 15:20:00|14356.4|14326.4|14370.9|14340.9|14413.7|14383.7|14356.4|14326.4|13
1645802700000|2022-02-25 15:25:00|14373.3|14343.3|14372.3|14360.3|14380.7|14360.3|14362.2|14340.9|10
1645803000000|2022-02-25 15:30:00|14367.4|14355.4|14370.1|14340.1|14377.5|14359.1|14356.4|14340.1|4
1645803300000|2022-02-25 15:35:00|14367.6|14337.6|14335.4|14323.4|14373.8|14353.7|14332.9|14320.9|0
1645803600000|2022-02-25 15:40:00|14334.2|14322.2|14323.2|14311.2|14349.3|14330.8|14323.2|14309.7|9
1645803900000|2022-02-25 15:45:00|14320.8|14308.8|14312.1|14300.1|14327.2|14311.2|14310.9|14298.9|10
1645804200000|2022-02-25 15:50:00|14313.3|14301.3|14317.3|14287.3|14329.5|14301.4|14306|14283.5|2
1645804500000|2022-02-25 15:55:00|14317.2|14287.2|14305.5|14293.5|14322.2|14298.4|14300.6|14287.2|0
1645804800000|2022-02-25 16:00:00|14308|14296|14317.7|14305.7|14323.9|14311.9|14308|14296|1
1645805100000|2022-02-25 16:05:00|14312.9|14300.9|14286|14274|14312.9|14300.9|14286|14274|0
1645805400000|2022-02-25 16:10:00|14288.4|14276.4|14261.5|14249.5|14290.9|14278.9|14261.4|14249.4|8
1645805700000|2022-02-25 16:15:00|14261.4|14249.4|14237.7|14207.7|14271.1|14259.1|14225.3|14195.3|11
1645806000000|2022-02-25 16:20:00|14240.1|14210.1|14257.2|14227.2|14257.2|14227.2|14230.3|14200.3|0
1645806300000|2022-02-25 16:25:00|14256|14226|14269.8|14239.8|14269.8|14239.8|14252.3|14222.3|1
1645806600000|2022-02-25 16:30:00|14274.7|14244.7|14261.1|14231.1|14274.7|14244.7|14255|14225|1
1645806900000|2022-02-25 16:35:00|14259.9|14229.9|14233|14203|14260.4|14230.4|14224.7|14203|5
1645807200000|2022-02-25 16:40:00|14230.6|14200.6|14219.5|14189.5|14237.8|14209.6|14207|14188.3|9
1645807500000|2022-02-25 16:45:00|14219.8|14189.8|14217.6|14187.6|14223.2|14201.5|14210.7|14185.1|7
1645807800000|2022-02-25 16:50:00|14218|14188|14217.6|14187.6|14222.6|14192.6|14212.7|14182.7|12
1645808100000|2022-02-25 16:55:00|14217.7|14187.7|14204.1|14174.1|14226.3|14199.8|14202.8|14172.8|9
1645808400000|2022-02-25 17:00:00|14202.8|14172.8|14188.5|14158.5|14210.5|14181.8|14184.2|14158.5|4
1645808700000|2022-02-25 17:05:00|14181.2|14151.2|14176.1|14164.1|14190.4|14171.5|14132.3|14117.6|11
1645809000000|2022-02-25 17:10:00|14173.6|14161.6|14178.2|14148.2|14183.1|14162.9|14170.8|14140.8|3
1645809300000|2022-02-25 17:15:00|14175.8|14145.8|14177|14147|14185.6|14155.6|14170.8|14140.8|0
1645809600000|2022-02-25 17:20:00|14178.2|14148.2|14178|14148|14190.5|14160.5|14175.5|14145.5|0
1645809900000|2022-02-25 17:25:00|14180.5|14150.5|14180.4|14150.4|14182.9|14157.3|14161.9|14140.5|9
1645810200000|2022-02-25 17:30:00|14177.9|14147.9|14176.6|14164.6|14205.6|14175.6|14169.2|14145.4|10
1645810500000|2022-02-25 17:35:00|14177.9|14165.9|14186.7|14156.7|14191.6|14168.3|14171.7|14150.4|3
1645810800000|2022-02-25 17:40:00|14186.6|14156.6|14237.4|14207.4|14237.4|14207.4|14182.9|14152.9|0
1645811100000|2022-02-25 17:45:00|14234.9|14204.9|14208|14196|14242.3|14212.3|14208|14179|0
1645811400000|2022-02-25 17:50:00|14203.1|14191.1|14190.9|14178.9|14222.6|14197.3|14188.4|14176.4|12
1645811700000|2022-02-25 17:55:00|14189.7|14177.7|14197.5|14167.5|14207.5|14181.4|14186.1|14166.3|1
1645812000000|2022-02-25 18:00:00|14192.6|14172.6|14196.1|14166.1|14206.1|14179.5|14192.6|14166.1|5
1645812300000|2022-02-25 18:05:00|14191.2|14161.2|14183.2|14163.2|14196.1|14166.1|14183.2|14158.3|0
1645812600000|2022-02-25 18:10:00|14180.8|14160.8|14172.8|14142.8|14192|14165.7|14166.8|14142.8|3
1645812900000|2022-02-25 18:15:00|14171.6|14141.6|14174|14144|14188.8|14158.8|14167.9|14137.9|0
1645813200000|2022-02-25 18:20:00|14176.5|14146.5|14181.7|14151.7|14185.3|14155.3|14172.8|14142.8|0
1645813500000|2022-02-25 18:25:00|14180.4|14150.4|14179.5|14149.5|14184.2|14154.2|14179.4|14149.4|0
1645813800000|2022-02-25 18:30:00|14177|14147|14175.8|14145.8|14179.5|14149.5|14172.1|14142.1|0
1645814100000|2022-02-25 18:35:00|14174.6|14144.6|14181.9|14151.9|14181.9|14151.9|14174.5|14144.5|0
1645814400000|2022-02-25 18:40:00|14185.5|14155.5|14189.3|14159.3|14189.3|14163.8|14175.8|14149.4|1
1645814700000|2022-02-25 18:45:00|14182|14152|14211.4|14181.4|14225.9|14195.9|14179.5|14149.5|0
1645815000000|2022-02-25 18:50:00|14217.6|14187.6|14206|14176|14218.7|14188.7|14204.7|14174.7|7
1645815300000|2022-02-25 18:55:00|14204.7|14174.7|14196|14166|14208.9|14178.9|14196|14166|3
1645815600000|2022-02-25 19:00:00|14205.8|14175.8|14204.9|14174.9|14208.7|14183.1|14191|14164.5|31
1645815900000|2022-02-25 19:05:00|14206.1|14176.1|14206.1|14176.1|14206.1|14176.1|14206.1|14176.1|0
1646058600000|2022-02-28 14:30:00|14162.2|14150.2|14132.5|14120.5|14248.5|14236.5|14130.3|14118.3|1444
1646058900000|2022-02-28 14:35:00|14133.8|14121.8|14157.3|14145.3|14159.8|14147.8|14118.8|14106.8|654
1646059200000|2022-02-28 14:40:00|14154.9|14142.9|14133.5|14121.5|14157.3|14145.3|14129.8|14117.8|316
1646059500000|2022-02-28 14:45:00|14131.1|14119.1|14119.9|14107.9|14137.3|14125.3|14118.6|14106.6|599
1646059800000|2022-02-28 14:50:00|14119.8|14107.8|14132.3|14120.3|14146|14134|14117.4|14105.4|415
1646060100000|2022-02-28 14:55:00|14129.9|14117.9|14127.1|14115.1|14134.8|14122.8|14123.5|14111.5|349
1646060400000|2022-02-28 15:00:00|14124.6|14112.6|14124.5|14112.5|14134.6|14122.6|14117|14105|406
1646060700000|2022-02-28 15:05:00|14123.3|14111.3|14122|14110|14134.6|14122.6|14117|14105|375
1646061000000|2022-02-28 15:10:00|14124.5|14112.5|14120.5|14108.5|14124.5|14112.5|14108|14096|365
1646061300000|2022-02-28 15:15:00|14119.3|14107.3|14114.4|14102.4|14146.7|14134.7|14111.8|14099.8|353
1646061600000|2022-02-28 15:20:00|14114.3|14102.3|14102.9|14090.9|14119.5|14107.5|14094.5|14082.5|690
1646061900000|2022-02-28 15:25:00|14104.1|14092.1|14106.6|14094.6|14106.6|14094.6|14089.3|14077.3|407
1646062200000|2022-02-28 15:30:00|14107.8|14095.8|14122.3|14110.3|14123.6|14111.6|14096.6|14084.6|428
1646062500000|2022-02-28 15:35:00|14122.4|14110.4|14150.8|14138.8|14150.8|14138.8|14118.6|14106.6|506
1646062800000|2022-02-28 15:40:00|14149.6|14137.6|14164.7|14152.7|14175.9|14163.9|14142.2|14130.2|421
1646063100000|2022-02-28 15:45:00|14163.5|14151.5|14160.8|14148.8|14168.4|14156.4|14147.3|14135.3|315
1646063400000|2022-02-28 15:50:00|14163.3|14151.3|14143.5|14131.5|14164.5|14152.5|14139.6|14127.6|439
1646063700000|2022-02-28 15:55:00|14146|14134|14123.4|14111.4|14155.9|14143.9|14120.9|14108.9|310
1646064000000|2022-02-28 16:00:00|14121|14109|14122.1|14110.1|14125.9|14113.9|14111|14099|357
1646064300000|2022-02-28 16:05:00|14123.3|14111.3|14117.3|14105.3|14125.8|14113.8|14113.4|14101.4|251
1646064600000|2022-02-28 16:10:00|14117.2|14105.2|14110.9|14098.9|14123.4|14111.4|14109.6|14097.6|173
1646064900000|2022-02-28 16:15:00|14109.6|14097.6|14101.1|14089.1|14110.9|14098.9|14098.5|14086.5|318
1646065200000|2022-02-28 16:20:00|14103.5|14091.5|14094.7|14082.7|14103.6|14091.6|14083.6|14071.6|328
1646065500000|2022-02-28 16:25:00|14094.8|14082.8|14091|14079|14100.9|14088.9|14088.5|14076.5|213
1646065800000|2022-02-28 16:30:00|14091.1|14079.1|14095.9|14083.9|14095.9|14083.9|14086.1|14074.1|242
1646066100000|2022-02-28 16:35:00|14097.1|14085.1|14088.3|14076.3|14100.8|14088.8|14088.2|14076.2|396
1646066400000|2022-02-28 16:40:00|14087.1|14075.1|14093.4|14081.4|14095.9|14083.9|14084.7|14072.7|247
1646066700000|2022-02-28 16:45:00|14091|14079|14073.4|14061.4|14091|14079|14073.4|14061.4|325
1646067000000|2022-02-28 16:50:00|14070.9|14058.9|14061.1|14049.1|14073.5|14061.5|14058.7|14046.7|327
1646067300000|2022-02-28 16:55:00|14063.6|14051.6|14078.6|14066.6|14083.9|14071.9|14062.3|14050.3|430
1646067600000|2022-02-28 17:00:00|14076.2|14064.2|14078.6|14066.6|14086.1|14074.1|14071.2|14059.2|387
1646067900000|2022-02-28 17:05:00|14077.4|14065.4|14066.1|14054.1|14081.1|14069.1|14066|14054|302
1646068200000|2022-02-28 17:10:00|14066|14054|14051.3|14039.3|14071.2|14059.2|14046.3|14034.3|523
1646068500000|2022-02-28 17:15:00|14048.9|14036.9|14049.1|14037.1|14054.1|14042.1|14046.4|14034.4|439
1646068800000|2022-02-28 17:20:00|14051.6|14039.6|14021.3|14009.3|14051.6|14039.6|14021.3|14009.3|646
1646069100000|2022-02-28 17:25:00|14021.4|14009.4|14045|14033|14063.6|14051.6|14021.3|14009.3|484
1646069400000|2022-02-28 17:30:00|14043.7|14031.7|14058.7|14046.7|14060|14048|14035|14023|315
1646069700000|2022-02-28 17:35:00|14057.5|14045.5|14076.1|14064.1|14081.2|14069.2|14053.7|14041.7|313
1646070000000|2022-02-28 17:40:00|14072.4|14060.4|14074.8|14062.8|14076|14064|14066|14054|188
1646070300000|2022-02-28 17:45:00|14073.5|14061.5|14101|14089|14103.5|14091.5|14073.5|14061.5|314
1646070600000|2022-02-28 17:50:00|14112.2|14100.2|14153.3|14141.3|14154.4|14142.4|14108.5|14096.5|435
1646070900000|2022-02-28 17:55:00|14152|14140|14161.1|14149.1|14168.8|14156.8|14137|14125|427
1646071200000|2022-02-28 18:00:00|14158.6|14146.6|14166.2|14154.2|14183.5|14171.5|14156.2|14144.2|284
1646071500000|2022-02-28 18:05:00|14166.3|14154.3|14165|14153|14173.6|14161.6|14156.3|14144.3|218
1646071800000|2022-02-28 18:10:00|14166.3|14154.3|14160.1|14148.1|14173.8|14161.8|14158.9|14146.9|154
1646072100000|2022-02-28 18:15:00|14158.9|14146.9|14147.6|14135.6|14164|14152|14146.3|14134.3|162
1646072400000|2022-02-28 18:20:00|14148.8|14136.8|14162.6|14150.6|14163.9|14151.9|14146.3|14134.3|164
1646072700000|2022-02-28 18:25:00|14163.8|14151.8|14157.5|14145.5|14166.3|14154.3|14157.5|14145.5|153
1646073000000|2022-02-28 18:30:00|14156.3|14144.3|14146.3|14134.3|14162.5|14150.5|14137.5|14125.5|291
1646073300000|2022-02-28 18:35:00|14143.8|14131.8|14142.5|14130.5|14155|14143|14141.3|14129.3|213
1646073600000|2022-02-28 18:40:00|14141.3|14129.3|14138.8|14126.8|14143.8|14131.8|14126.4|14114.4|245
1646073900000|2022-02-28 18:45:00|14140|14128|14121.3|14109.3|14140|14128|14111.4|14099.4|502
1646074200000|2022-02-28 18:50:00|14123.7|14111.7|14131.5|14119.5|14143.8|14131.8|14123.7|14111.7|316
1646074500000|2022-02-28 18:55:00|14132.7|14120.7|14133.6|14121.6|14156.5|14144.5|14129|14117|1301
1646074800000|2022-02-28 19:00:00|14134.8|14122.8|14141.1|14129.1|14152.2|14140.2|14134.8|14122.8|392
1646145000000|2022-03-01 14:30:00|14132.3|14120.3|14143.4|14131.4|14173.3|14161.3|14122.5|14110.5|742
1646145300000|2022-03-01 14:35:00|14144.7|14132.7|14213.6|14201.6|14219.8|14207.8|14143.4|14131.4|634
1646145600000|2022-03-01 14:40:00|14212.4|14200.4|14163.3|14151.3|14225.9|14213.9|14153.5|14141.5|587
1646145900000|2022-03-01 14:45:00|14162.2|14150.2|14153.3|14141.3|14165.9|14153.9|14148.3|14136.3|401
1646146200000|2022-03-01 14:50:00|14155.8|14143.8|14206.9|14194.9|14215.5|14203.5|14149.5|14137.5|536
1646146500000|2022-03-01 14:55:00|14206.8|14194.8|14177.4|14165.4|14215.8|14203.8|14176.2|14164.2|328
1646146800000|2022-03-01 15:00:00|14173.6|14161.6|14170.8|14158.8|14183.4|14171.4|14160.9|14148.9|268
1646147100000|2022-03-01 15:05:00|14169.6|14157.6|14155.7|14143.7|14170.8|14158.8|14148.2|14136.2|363
1646147400000|2022-03-01 15:10:00|14154.5|14142.5|14143.6|14131.6|14155.7|14143.7|14131|14119|417
1646147700000|2022-03-01 15:15:00|14143.5|14131.5|14138.7|14126.7|14146|14134|14126.4|14114.4|409
1646148000000|2022-03-01 15:20:00|14138.8|14126.8|14148.2|14136.2|14153.5|14141.5|14136.3|14124.3|361
1646148300000|2022-03-01 15:25:00|14149.5|14137.5|14176.1|14164.1|14176.1|14164.1|14148.3|14136.3|541
1646148600000|2022-03-01 15:30:00|14174.9|14162.9|14163.7|14151.7|14204.6|14192.6|14157.5|14145.5|462
1646148900000|2022-03-01 15:35:00|14164.9|14152.9|14160.3|14148.3|14165.3|14153.3|14150.3|14138.3|321
1646149200000|2022-03-01 15:40:00|14161.5|14149.5|14168.8|14156.8|14180.1|14168.1|14161.5|14149.5|272
1646149500000|2022-03-01 15:45:00|14166.4|14154.4|14150.5|14138.5|14166.4|14154.4|14148|14136|220
1646149800000|2022-03-01 15:50:00|14149.3|14137.3|14140.7|14128.7|14150.5|14138.5|14133.2|14121.2|290
1646150100000|2022-03-01 15:55:00|14139.5|14127.5|14123.2|14111.2|14139.5|14127.5|14112.1|14100.1|390
1646150400000|2022-03-01 16:00:00|14125.6|14113.6|14118.2|14106.2|14135.5|14123.5|14115.7|14103.7|285
1646150700000|2022-03-01 16:05:00|14120.7|14108.7|14109.5|14097.5|14120.7|14108.7|14100.6|14088.6|331
1646151000000|2022-03-01 16:10:00|14110.6|14098.6|14108.2|14096.2|14135.4|14123.4|14100.6|14088.6|436
1646151300000|2022-03-01 16:15:00|14107|14095|14095.7|14083.7|14108.2|14096.2|14085.8|14073.8|425
1646151600000|2022-03-01 16:20:00|14093.2|14081.2|14087|14075|14095.7|14083.7|14080.8|14068.8|204
1646151900000|2022-03-01 16:25:00|14085.8|14073.8|14071.2|14059.2|14089.5|14077.5|14068.6|14056.6|498
1646152200000|2022-03-01 16:30:00|14073.6|14061.6|14071.1|14059.1|14083.6|14071.6|14068.7|14056.7|268
1646152500000|2022-03-01 16:35:00|14073.6|14061.6|14066.1|14054.1|14078.6|14066.6|14063.7|14051.7|382
1646152800000|2022-03-01 16:40:00|14064.9|14052.9|14106.9|14094.9|14119.4|14107.4|14061.2|14049.2|433
1646153100000|2022-03-01 16:45:00|14106.8|14094.8|14082.4|14070.4|14106.8|14094.8|14081.1|14069.1|202
1646153400000|2022-03-01 16:50:00|14083.6|14071.6|14069|14057|14083.6|14071.6|14066.4|14054.4|253
1646153700000|2022-03-01 16:55:00|14071.5|14059.5|14073.9|14061.9|14080|14068|14069|14057|301
1646154000000|2022-03-01 17:00:00|14073.8|14061.8|14073.9|14061.9|14076.3|14064.3|14068.9|14056.9|253
1646154300000|2022-03-01 17:05:00|14072.7|14060.7|14089|14077|14091.5|14079.5|14064.1|14052.1|290
1646154600000|2022-03-01 17:10:00|14090.2|14078.2|14085.1|14073.1|14093.9|14081.9|14083.8|14071.8|423
1646154900000|2022-03-01 17:15:00|14086.4|14074.4|14104|14092|14107.8|14095.8|14077.8|14065.8|200
1646155200000|2022-03-01 17:20:00|14102.8|14090.8|14084.2|14072.2|14102.8|14090.8|14084.1|14072.1|192
1646155500000|2022-03-01 17:25:00|14085.5|14073.5|14083.9|14071.9|14086.7|14074.7|14079.2|14067.2|184
1646155800000|2022-03-01 17:30:00|14081.4|14069.4|14091.6|14079.6|14094.1|14082.1|14076.5|14064.5|226
1646156100000|2022-03-01 17:35:00|14092.8|14080.8|14086.4|14074.4|14101.6|14089.6|14086.4|14074.4|190
1646156400000|2022-03-01 17:40:00|14084|14072|14074.1|14062.1|14088.9|14076.9|14074.1|14062.1|225
1646156700000|2022-03-01 17:45:00|14072.9|14060.9|14071.8|14059.8|14076.7|14064.7|14069.2|14057.2|268
1646157000000|2022-03-01 17:50:00|14071.7|14059.7|14069|14057|14071.8|14059.8|14069|14057|244
1646157300000|2022-03-01 17:55:00|14069.1|14057.1|14074.2|14062.2|14078.9|14066.9|14064.1|14052.1|303
1646157600000|2022-03-01 18:00:00|14074.1|14062.1|14075.6|14063.6|14079.3|14067.3|14069.2|14057.2|167
1646157900000|2022-03-01 18:05:00|14076.8|14064.8|14086.5|14074.5|14091.6|14079.6|14075.4|14063.4|220
1646158200000|2022-03-01 18:10:00|14089|14077|14069.1|14057.1|14092.6|14080.6|14069|14057|151
1646158500000|2022-03-01 18:15:00|14069.2|14057.2|14071.6|14059.6|14076.5|14064.5|14066.7|14054.7|203
1646158800000|2022-03-01 18:20:00|14070.4|14058.4|14071.4|14059.4|14076.5|14064.5|14070.4|14058.4|127
1646159100000|2022-03-01 18:25:00|14070.3|14058.3|14058.8|14046.8|14071.6|14059.6|14056.4|14044.4|163
1646159400000|2022-03-01 18:30:00|14056.4|14044.4|14053.8|14041.8|14058.8|14046.8|14051.3|14039.3|311
1646159700000|2022-03-01 18:35:00|14053.7|14041.7|14052.5|14040.5|14053.8|14041.8|14043.9|14031.9|225
1646160000000|2022-03-01 18:40:00|14051.3|14039.3|14053.5|14041.5|14056.3|14044.3|14051|14039|187
1646160300000|2022-03-01 18:45:00|14055.9|14043.9|14045.8|14033.8|14056|14044|14043.4|14031.4|184
1646160600000|2022-03-01 18:50:00|14043.3|14031.3|14045.9|14033.9|14045.9|14033.9|14035.9|14023.9|340
1646160900000|2022-03-01 18:55:00|14048.4|14036.4|14041.2|14029.2|14055.8|14043.8|14038.6|14026.6|1262
1646161200000|2022-03-01 19:00:00|14043.7|14031.7|14077.7|14065.7|14081.4|14069.4|14043.6|14031.6|859
1646231400000|2022-03-02 14:30:00|14090.9|14078.9|14093.2|14081.2|14139.8|14127.8|14069.7|14057.7|1131
1646231700000|2022-03-02 14:35:00|14090.7|14078.7|14116.4|14104.4|14126.4|14114.4|14089.3|14077.3|555
1646232000000|2022-03-02 14:40:00|14115.2|14103.2|14138.1|14126.1|14146|14134|14110|14098|385
1646232300000|2022-03-02 14:45:00|14138.2|14126.2|14121.5|14109.5|14154|14142|14121.5|14109.5|346
1646232600000|2022-03-02 14:50:00|14120.3|14108.3|14106.3|14094.3|14128.8|14116.8|14105.5|14093.5|420
1646232900000|2022-03-02 14:55:00|14105.1|14093.1|14076.2|14064.2|14105.1|14093.1|14076.2|14064.2|476
1646233200000|2022-03-02 15:00:00|14076.3|14064.3|14079.9|14067.9|14092.6|14080.6|14076.1|14064.1|366
1646233500000|2022-03-02 15:05:00|14078.7|14066.7|14069.5|14057.5|14080.5|14068.5|14062.9|14050.9|446
1646233800000|2022-03-02 15:10:00|14068.3|14056.3|14075.5|14063.5|14086.6|14074.6|14054.5|14042.5|376
1646234100000|2022-03-02 15:15:00|14077.9|14065.9|14067.7|14055.7|14077.9|14065.9|14062.7|14050.7|250
1646234400000|2022-03-02 15:20:00|14067.8|14055.8|14071.8|14059.8|14084.5|14072.5|14065.4|14053.4|178
1646234700000|2022-03-02 15:25:00|14070.6|14058.6|14067.9|14055.9|14073|14061|14053.3|14041.3|269
1646235000000|2022-03-02 15:30:00|14066.8|14054.8|14042.8|14030.8|14068.1|14056.1|14038.4|14026.4|421
1646235300000|2022-03-02 15:35:00|14041.7|14029.7|14037.6|14025.6|14050.2|14038.2|14035.3|14023.3|437
1646235600000|2022-03-02 15:40:00|14035.2|14023.2|14035.2|14023.2|14043|14031|14025.6|14013.6|517
1646235900000|2022-03-02 15:45:00|14037.6|14025.6|14027|14015|14042.6|14030.6|14024.6|14012.6|415
1646236200000|2022-03-02 15:50:00|14025.8|14013.8|14019.7|14007.7|14033.5|14021.5|14016|14004|381
1646236500000|2022-03-02 15:55:00|14019.8|14007.8|14009.5|13997.5|14019.8|14007.8|14009.5|13997.5|440
1646236800000|2022-03-02 16:00:00|14007.2|13995.2|14009.7|13997.7|14012.2|14000.2|14004.5|13992.5|689
1646237100000|2022-03-02 16:05:00|14012.2|14000.2|13998|13986|14012.3|14000.3|13995.6|13983.6|547
1646237400000|2022-03-02 16:10:00|13998.1|13986.1|13992.7|13980.7|14004.1|13992.1|13992.7|13980.7|513
1646237700000|2022-03-02 16:15:00|13991.5|13979.5|13969.2|13957.2|13991.5|13979.5|13959|13947|950
1646238000000|2022-03-02 16:20:00|13968|13956|13981.2|13969.2|13986.2|13974.2|13967.9|13955.9|360
1646238300000|2022-03-02 16:25:00|13981.1|13969.1|14021.3|14009.3|14027.6|14015.6|13978.7|13966.7|387
1646238600000|2022-03-02 16:30:00|14020|14008|14037.4|14025.4|14053.5|14041.5|14017.6|14005.6|500
1646238900000|2022-03-02 16:35:00|14037.3|14025.3|14004|13992|14037.3|14025.3|13984.5|13972.5|279
1646239200000|2022-03-02 16:40:00|14002.8|13990.8|13992|13980|14006.4|13994.4|13985.8|13973.8|284
1646239500000|2022-03-02 16:45:00|13990.8|13978.8|13978.6|13966.6|13995.9|13983.9|13978.6|13966.6|286
1646239800000|2022-03-02 16:50:00|13976.1|13964.1|13981.2|13969.2|13988.7|13976.7|13976.1|13964.1|278
1646240100000|2022-03-02 16:55:00|13981.1|13969.1|13971.5|13959.5|13982.4|13970.4|13966.7|13954.7|329
1646240400000|2022-03-02 17:00:00|13970.3|13958.3|13968.9|13956.9|13976.3|13964.3|13968.9|13956.9|188
1646240700000|2022-03-02 17:05:00|13966.5|13954.5|13973.9|13961.9|13973.9|13961.9|13959.2|13947.2|247
1646241000000|2022-03-02 17:10:00|13971.4|13959.4|13993.5|13981.5|13996|13984|13969.1|13957.1|290
1646241300000|2022-03-02 17:15:00|13996.1|13984.1|13996|13984|14018.9|14006.9|13991.3|13979.3|435
1646241600000|2022-03-02 17:20:00|13995.9|13983.9|14005.8|13993.8|14008.3|13996.3|13993.4|13981.4|176
1646241900000|2022-03-02 17:25:00|14005.9|13993.9|14038.2|14026.2|14048.4|14036.4|14005.9|13993.9|407
1646242200000|2022-03-02 17:30:00|14041.9|14029.9|14048.5|14036.5|14051|14039|14035.9|14023.9|302
1646242500000|2022-03-02 17:35:00|14048.6|14036.6|14044.7|14032.7|14065.5|14053.5|14038.4|14026.4|250
1646242800000|2022-03-02 17:40:00|14043.5|14031.5|14056.5|14044.5|14066.7|14054.7|14038.3|14026.3|198
1646243100000|2022-03-02 17:45:00|14054.2|14042.2|14062|14050|14070.7|14058.7|14052.7|14040.7|266
1646243400000|2022-03-02 17:50:00|14063.2|14051.2|14039.6|14027.6|14073.1|14061.1|14038.4|14026.4|346
1646243700000|2022-03-02 17:55:00|14038.4|14026.4|14045.6|14033.6|14053.1|14041.1|14038.3|14026.3|185
1646244000000|2022-03-02 18:00:00|14048.1|14036.1|14053.9|14041.9|14056.4|14044.4|14040.9|14028.9|203
1646244300000|2022-03-02 18:05:00|14052.7|14040.7|14048.3|14036.3|14064.7|14052.7|14045.8|14033.8|231
1646244600000|2022-03-02 18:10:00|14045.8|14033.8|14032.3|14020.3|14047|14035|14027.4|14015.4|219
1646244900000|2022-03-02 18:15:00|14031.2|14019.2|14031.6|14019.6|14040.2|14028.2|14026.4|14014.4|274
1646245200000|2022-03-02 18:20:00|14030.4|14018.4|14040.1|14028.1|14049.7|14037.7|14030.4|14018.4|189
1646245500000|2022-03-02 18:25:00|14038.9|14026.9|14033.1|14021.1|14042.7|14030.7|14028.2|14016.2|344
1646245800000|2022-03-02 18:30:00|14033.3|14021.3|14012.1|14000.1|14036.8|14024.8|14004.6|13992.6|386
1646246100000|2022-03-02 18:35:00|14014.6|14002.6|14019.7|14007.7|14025.6|14013.6|14012.2|14000.2|329
1646246400000|2022-03-02 18:40:00|14022.1|14010.1|14019.2|14007.2|14027|14015|14019.2|14007.2|329
1646246700000|2022-03-02 18:45:00|14014.4|14002.4|14015.5|14003.5|14019.4|14007.4|14004.5|13992.5|314
1646247000000|2022-03-02 18:50:00|14014.4|14002.4|14006.9|13994.9|14019.2|14007.2|13999.4|13987.4|361
1646247300000|2022-03-02 18:55:00|14004.4|13992.4|13992|13980|14004.4|13992.4|13986.7|13974.7|1581
1646247600000|2022-03-02 19:00:00|13992.1|13980.1|14000.7|13988.7|14002.1|13990.1|13984.6|13972.6|551
1646317800000|2022-03-03 14:30:00|14022.2|14010.2|13955.6|13943.6|14025.3|14013.3|13954.4|13942.4|927
1646318100000|2022-03-03 14:35:00|13955.5|13943.5|13940.5|13928.5|13961.6|13949.6|13914.1|13902.1|651
1646318400000|2022-03-03 14:40:00|13940.4|13928.4|13913.7|13901.7|13944.3|13932.3|13913.6|13901.6|570
1646318700000|2022-03-03 14:45:00|13913.8|13901.8|13902.4|13890.4|13914.8|13902.8|13884.3|13872.3|993
1646319000000|2022-03-03 14:50:00|13901.1|13889.1|13914.2|13902.2|13916.6|13904.6|13894.3|13882.3|380
1646319300000|2022-03-03 14:55:00|13914.3|13902.3|13906.8|13894.8|13916.6|13904.6|13886.8|13874.8|358
1646319600000|2022-03-03 15:00:00|13905.6|13893.6|13900.2|13888.2|13913|13901|13892|13880|420
1646319900000|2022-03-03 15:05:00|13899|13887|13891.8|13879.8|13901.9|13889.9|13883.9|13871.9|550
1646320200000|2022-03-03 15:10:00|13890.7|13878.7|13895.9|13883.9|13907.1|13895.1|13888.2|13876.2|275
1646320500000|2022-03-03 15:15:00|13897|13885|13890|13878|13900.9|13888.9|13884.6|13872.6|468
1646320800000|2022-03-03 15:20:00|13890.2|13878.2|13869.2|13857.2|13892.5|13880.5|13848|13836|987
1646321100000|2022-03-03 15:25:00|13870.3|13858.3|13868|13856|13875.5|13863.5|13858|13846|422
1646321400000|2022-03-03 15:30:00|13867.9|13855.9|13892.6|13880.6|13897.6|13885.6|13865.1|13853.1|415
1646321700000|2022-03-03 15:35:00|13893.8|13881.8|13877.6|13865.6|13900|13888|13877.6|13865.6|341
1646322000000|2022-03-03 15:40:00|13875.1|13863.1|13877.2|13865.2|13879.8|13867.8|13869.8|13857.8|239
1646322300000|2022-03-03 15:45:00|13873.5|13861.5|13865|13853|13877.1|13865.1|13865|13853|299
1646322600000|2022-03-03 15:50:00|13866.2|13854.2|13844.9|13832.9|13866.2|13854.2|13837.6|13825.6|600
1646322900000|2022-03-03 15:55:00|13844.8|13832.8|13837.7|13825.7|13864.9|13852.9|13837.7|13825.7|554
1646323200000|2022-03-03 16:00:00|13836.5|13824.5|13840.2|13828.2|13843.8|13831.8|13832.6|13820.6|535
1646323500000|2022-03-03 16:05:00|13840|13828|13850.2|13838.2|13850.2|13838.2|13840|13828|249
1646323800000|2022-03-03 16:10:00|13851.4|13839.4|13838|13826|13855.1|13843.1|13838|13826|401
1646324100000|2022-03-03 16:15:00|13837.9|13825.9|13828.4|13816.4|13838|13826|13823.1|13811.1|673
1646324400000|2022-03-03 16:20:00|13830.8|13818.8|13838.4|13826.4|13849.5|13837.5|13828.2|13816.2|318
1646324700000|2022-03-03 16:25:00|13835.9|13823.9|13835.1|13823.1|13840.4|13828.4|13829.7|13817.7|221
1646325000000|2022-03-03 16:30:00|13835.2|13823.2|13830.4|13818.4|13837.6|13825.6|13830.4|13818.4|185
1646325300000|2022-03-03 16:35:00|13830.5|13818.5|13832.5|13820.5|13836.2|13824.2|13830.1|13818.1|237
1646325600000|2022-03-03 16:40:00|13832.4|13820.4|13837.5|13825.5|13837.6|13825.6|13829.9|13817.9|233
1646325900000|2022-03-03 16:45:00|13836.4|13824.4|13820.1|13808.1|13844.9|13832.9|13820|13808|442
1646326200000|2022-03-03 16:50:00|13820.2|13808.2|13827.3|13815.3|13830.1|13818.1|13820|13808|208
1646326500000|2022-03-03 16:55:00|13826.1|13814.1|13825.4|13813.4|13837.3|13825.3|13823.1|13811.1|213
1646326800000|2022-03-03 17:00:00|13825.5|13813.5|13825.6|13813.6|13828.2|13816.2|13820.4|13808.4|152
1646327100000|2022-03-03 17:05:00|13823.2|13811.2|13820.7|13808.7|13823.2|13811.2|13819.5|13807.5|150
1646327400000|2022-03-03 17:10:00|13821.9|13809.9|13823.3|13811.3|13823.3|13811.3|13818.1|13806.1|378
1646327700000|2022-03-03 17:15:00|13820.9|13808.9|13818.2|13806.2|13821.1|13809.1|13818.1|13806.1|275
1646328000000|2022-03-03 17:20:00|13815.9|13803.9|13827|13815|13828.2|13816.2|13813.1|13801.1|262
1646328300000|2022-03-03 17:25:00|13828.2|13816.2|13844.6|13832.6|13844.6|13832.6|13825.6|13813.6|369
1646328600000|2022-03-03 17:30:00|13844.8|13832.8|13833.1|13821.1|13844.8|13832.8|13828|13816|370
1646328900000|2022-03-03 17:35:00|13833|13821|13813.3|13801.3|13833.1|13821.1|13810.9|13798.9|222
1646329200000|2022-03-03 17:40:00|13813.5|13801.5|13820.5|13808.5|13823|13811|13810.8|13798.8|193
1646329500000|2022-03-03 17:45:00|13818.1|13806.1|13831.9|13819.9|13835.4|13823.4|13818|13806|214
1646329800000|2022-03-03 17:50:00|13832|13820|13823.1|13811.1|13832|13820|13819.5|13807.5|146
1646330100000|2022-03-03 17:55:00|13823.2|13811.2|13830.8|13818.8|13830.8|13818.8|13820.9|13808.9|242
1646330400000|2022-03-03 18:00:00|13829.7|13817.7|13811.1|13799.1|13830.9|13818.9|13811.1|13799.1|442
1646330700000|2022-03-03 18:05:00|13812.3|13800.3|13798.6|13786.6|13812.3|13800.3|13791.3|13779.3|652
1646331000000|2022-03-03 18:10:00|13799.8|13787.8|13801.4|13789.4|13802.6|13790.6|13793.8|13781.8|300
1646331300000|2022-03-03 18:15:00|13801.3|13789.3|13806.4|13794.4|13808.8|13796.8|13801.1|13789.1|157
1646331600000|2022-03-03 18:20:00|13803.9|13791.9|13826.5|13814.5|13827.8|13815.8|13801.4|13789.4|357
1646331900000|2022-03-03 18:25:00|13826.6|13814.6|13806.4|13794.4|13828.9|13816.9|13804|13792|291
1646332200000|2022-03-03 18:30:00|13806.5|13794.5|13821.3|13809.3|13823.7|13811.7|13802.6|13790.6|358
1646332500000|2022-03-03 18:35:00|13821.2|13809.2|13808.9|13796.9|13831|13819|13806.5|13794.5|375
1646332800000|2022-03-03 18:40:00|13811.3|13799.3|13823.8|13811.8|13823.8|13811.8|13811.3|13799.3|167
1646333100000|2022-03-03 18:45:00|13823.7|13811.7|13820.9|13808.9|13828.7|13816.7|13813.8|13801.8|282
1646333400000|2022-03-03 18:50:00|13822.2|13810.2|13823.8|13811.8|13828.8|13816.8|13811.2|13799.2|331
1646333700000|2022-03-03 18:55:00|13825|13813|13819.2|13807.2|13826.5|13814.5|13811.5|13799.5|1295
1646334000000|2022-03-03 19:00:00|13816.9|13804.9|13793.6|13781.6|13819.2|13807.2|13792.3|13780.3|661
1646404200000|2022-03-04 14:30:00|13771.1|13759.1|13719.7|13707.7|13771.1|13759.1|13689.4|13677.4|1229
1646404500000|2022-03-04 14:35:00|13719.9|13707.9|13703.3|13691.3|13722.4|13710.4|13680.9|13668.9|889
1646404800000|2022-03-04 14:40:00|13704.4|13692.4|13688.5|13676.5|13706.9|13694.9|13674.6|13662.6|922
1646405100000|2022-03-04 14:45:00|13685.1|13673.1|13660.7|13648.7|13696.6|13684.6|13660.7|13648.7|926
1646405400000|2022-03-04 14:50:00|13663.2|13651.2|13634|13622|13674.1|13662.1|13614|13602|1211
1646405700000|2022-03-04 14:55:00|13635.2|13623.2|13609.4|13597.4|13635.2|13623.2|13595.3|13583.3|1191
1646406000000|2022-03-04 15:00:00|13610.6|13598.6|13492.3|13480.3|13610.6|13598.6|13474.9|13462.9|1535
1646406300000|2022-03-04 15:05:00|13492.5|13480.5|13356.2|13344.2|13504.1|13492.1|13356.2|13344.2|1865
1646406600000|2022-03-04 15:10:00|13354.9|13342.9|13392.5|13380.5|13408.4|13396.4|13336.3|13324.3|1890
1646406900000|2022-03-04 15:15:00|13388.6|13376.6|13430.6|13418.6|13435.3|13423.3|13357.7|13345.7|1264
1646407200000|2022-03-04 15:20:00|13430.5|13418.5|13647.9|13635.9|13651|13639|13415.6|13403.6|1974
1646407500000|2022-03-04 15:25:00|13645.4|13633.4|13674.5|13662.5|13694.4|13682.4|13600.8|13588.8|1332
1646407800000|2022-03-04 15:30:00|13674.4|13662.4|13659.9|13647.9|13692.1|13680.1|13623|13611|633
1646408100000|2022-03-04 15:35:00|13659.8|13647.8|13651.4|13639.4|13702.9|13690.9|13644|13632|645
1646408400000|2022-03-04 15:40:00|13650.2|13638.2|13592|13580|13671.1|13659.1|13590.9|13578.9|715
1646408700000|2022-03-04 15:45:00|13589.5|13577.5|13543.3|13531.3|13593.1|13581.1|13538.2|13526.2|529
1646409000000|2022-03-04 15:50:00|13536.1|13524.1|13527.7|13515.7|13552.5|13540.5|13520.7|13508.7|385
1646409300000|2022-03-04 15:55:00|13525|13513|13634.2|13622.2|13636.6|13624.6|13518.5|13506.5|541
1646409600000|2022-03-04 16:00:00|13633.1|13621.1|13701.8|13689.8|13701.9|13689.9|13623.1|13611.1|670
1646409900000|2022-03-04 16:05:00|13702.9|13690.9|13694.8|13682.8|13735.8|13723.8|13683.7|13671.7|628
1646410200000|2022-03-04 16:10:00|13697.2|13685.2|13643.7|13631.7|13703.2|13691.2|13634.4|13622.4|601
1646410500000|2022-03-04 16:15:00|13645.9|13633.9|13644.3|13632.3|13657.9|13645.9|13607.4|13595.4|499
1646410800000|2022-03-04 16:20:00|13644.1|13632.1|13659.7|13647.7|13670.8|13658.8|13621.7|13609.7|525
1646411100000|2022-03-04 16:25:00|13662|13650|13600.9|13588.9|13662|13650|13600.7|13588.7|253
1646411400000|2022-03-04 16:30:00|13602.1|13590.1|13651.5|13639.5|13657.5|13645.5|13590.4|13578.4|363
1646411700000|2022-03-04 16:35:00|13651.6|13639.6|13622.9|13610.9|13666.2|13654.2|13622.9|13610.9|257
1646412000000|2022-03-04 16:40:00|13621.8|13609.8|13669.7|13657.7|13692|13679.9|13621.8|13609.8|421
1646412300000|2022-03-04 16:45:00|13672.4|13660.4|13686.6|13674.6|13705.2|13691.4|13657.3|13645.3|290
1646412600000|2022-03-04 16:50:00|13685.3|13673.3|13720.9|13708.9|13732.6|13720.6|13669.6|13657.6|450
1646412900000|2022-03-04 16:55:00|13719.7|13707.7|13699|13687|13752|13740|13696.6|13683|360
1646413200000|2022-03-04 17:00:00|13698.9|13686.9|13655.1|13643.1|13702.7|13690.7|13655.1|13643.1|405
1646413500000|2022-03-04 17:05:00|13654|13642|13690.1|13678.1|13690.1|13678.1|13646.5|13634.5|282
1646413800000|2022-03-04 17:10:00|13691.3|13679.3|13669.9|13657.9|13700.8|13688.8|13654.9|13642.9|390
1646414100000|2022-03-04 17:15:00|13671.1|13659.1|13671.7|13659.7|13692.8|13680.8|13644.9|13632.9|215
1646414400000|2022-03-04 17:20:00|13671.6|13659.6|13673.6|13661.6|13690.7|13678.7|13671.5|13659.5|284
1646414700000|2022-03-04 17:25:00|13672.5|13660.5|13647.7|13635.7|13672.5|13660.5|13623.2|13611.2|352
1646415000000|2022-03-04 17:30:00|13646.6|13634.6|13674.3|13662.3|13678.9|13666.9|13633|13621|172
1646415300000|2022-03-04 17:35:00|13673|13661|13675|13663|13684|13672|13664.7|13652.7|253
1646415600000|2022-03-04 17:40:00|13673.9|13661.9|13650.2|13638.2|13678.6|13666.6|13648.9|13636.9|252
1646415900000|2022-03-04 17:45:00|13649.2|13637.2|13655.6|13643.6|13668.9|13656.9|13645.5|13633.5|243
1646416200000|2022-03-04 17:50:00|13653.3|13641.3|13627.5|13615.5|13653.3|13641.3|13621.6|13609.6|292
1646416500000|2022-03-04 17:55:00|13628.6|13616.6|13635.3|13623.3|13645.7|13633.7|13625.1|13613.1|292
1646416800000|2022-03-04 18:00:00|13635.1|13623.1|13611.1|13599.1|13637.6|13625.6|13611.1|13599.1|326
1646417100000|2022-03-04 18:05:00|13606.3|13594.3|13599.6|13587.6|13614.2|13602.2|13593.4|13581.4|310
1646417400000|2022-03-04 18:10:00|13598.5|13586.5|13539.9|13527.9|13599.6|13587.6|13533.7|13521.7|555
1646417700000|2022-03-04 18:15:00|13543.7|13531.7|13567.9|13555.9|13569.2|13557.2|13520.6|13508.6|406
1646418000000|2022-03-04 18:20:00|13567.8|13555.8|13576.5|13564.5|13578.2|13566.2|13564.2|13552.2|271
1646418300000|2022-03-04 18:25:00|13575.3|13563.3|13571.9|13559.9|13586.7|13574.7|13569.4|13557.4|296
1646418600000|2022-03-04 18:30:00|13570.7|13558.7|13564.4|13552.4|13573.1|13561.1|13557.6|13545.6|318
1646418900000|2022-03-04 18:35:00|13564.5|13552.5|13572|13560|13580.9|13568.9|13560.1|13548.1|296
1646419200000|2022-03-04 18:40:00|13571.9|13559.9|13567|13555|13575.6|13563.6|13562.1|13550.1|383
1646419500000|2022-03-04 18:45:00|13569.4|13557.4|13549.5|13537.5|13578.1|13566.1|13547.1|13535.1|482
1646419800000|2022-03-04 18:50:00|13548.4|13536.4|13541.4|13529.4|13551.2|13539.2|13539.1|13527.1|418
1646420100000|2022-03-04 18:55:00|13542.6|13530.6|13549.3|13537.3|13560.6|13548.6|13536.1|13524.1|1358
1646420400000|2022-03-04 19:00:00|13547.1|13535.1|13553.3|13541.3|13553.3|13541.3|13521.5|13509.5|961
1646663400000|2022-03-07 14:30:00|13554.7|13542.7|13552.9|13540.9|13586.2|13574.2|13499|13487|1473
1646663700000|2022-03-07 14:35:00|13554|13542|13575.8|13563.8|13593.6|13581.6|13537.8|13525.8|727
1646664000000|2022-03-07 14:40:00|13580.9|13568.9|13635.9|13623.9|13648|13636|13580.9|13568.9|1020
1646664300000|2022-03-07 14:45:00|13634.6|13622.6|13619.3|13607.3|13647.5|13635.5|13617.8|13605.8|558
1646664600000|2022-03-07 14:50:00|13620.5|13608.5|13613.9|13601.9|13638.5|13626.5|13604.2|13592.2|343
1646664900000|2022-03-07 14:55:00|13614.1|13602.1|13566.2|13554.2|13617.6|13605.6|13564.8|13552.8|387
1646665200000|2022-03-07 15:00:00|13566|13554|13568|13556|13585.5|13573.5|13561.9|13549.9|335
1646665500000|2022-03-07 15:05:00|13565.6|13553.6|13542.2|13530.2|13565.6|13553.6|13533|13521|393
1646665800000|2022-03-07 15:10:00|13542.6|13530.6|13569|13557|13581.3|13569.3|13539.4|13527.4|415
1646666100000|2022-03-07 15:15:00|13567.9|13555.9|13569.9|13557.9|13582.9|13570.9|13561.9|13549.9|212
1646666400000|2022-03-07 15:20:00|13569.7|13557.7|13536.3|13524.3|13571.3|13559.3|13520.8|13508.8|344
1646666700000|2022-03-07 15:25:00|13537.4|13525.4|13593.4|13581.4|13595|13583|13537.4|13525.4|378
1646667000000|2022-03-07 15:30:00|13593.6|13581.6|13613.9|13601.9|13621.2|13609.2|13593.6|13581.6|372
1646667300000|2022-03-07 15:35:00|13616.6|13604.6|13616|13604|13628.9|13616.9|13610.3|13598.3|286
1646667600000|2022-03-07 15:40:00|13617.1|13605.1|13615.6|13603.6|13633.3|13621.3|13594.6|13582.6|461
1646667900000|2022-03-07 15:45:00|13615.8|13603.8|13611|13599|13622|13610|13604.2|13592.2|325
1646668200000|2022-03-07 15:50:00|13612|13600|13604.7|13592.7|13623.1|13611.1|13596|13584|399
1646668500000|2022-03-07 15:55:00|13605.8|13593.8|13611.5|13599.5|13620.9|13608.9|13595.2|13583.2|485
1646668800000|2022-03-07 16:00:00|13612.7|13600.7|13619.8|13607.8|13625.2|13613.2|13611.3|13599.3|213
1646669100000|2022-03-07 16:05:00|13622|13610|13624.8|13612.8|13627.5|13615.5|13615.2|13603.2|229
1646669400000|2022-03-07 16:10:00|13624.6|13612.6|13637.6|13625.6|13637.6|13625.6|13619.1|13607.1|232
1646669700000|2022-03-07 16:15:00|13637.5|13625.5|13623|13611|13653.9|13641.9|13623|13611|330
1646670000000|2022-03-07 16:20:00|13621.9|13609.9|13626.5|13614.5|13633.3|13621.3|13610.1|13598.1|304
1646670300000|2022-03-07 16:25:00|13625.3|13613.3|13633.8|13621.8|13640.4|13628.4|13618.3|13606.3|259
1646670600000|2022-03-07 16:30:00|13636.1|13624.1|13648.6|13636.6|13654.2|13642.2|13636.1|13624.1|327
1646670900000|2022-03-07 16:35:00|13648.4|13636.4|13689.1|13677.1|13710.4|13698.4|13647.2|13635.2|534
1646671200000|2022-03-07 16:40:00|13690|13678|13703.4|13691.4|13709.3|13697.3|13686.3|13674.3|303
1646671500000|2022-03-07 16:45:00|13705.7|13693.7|13704.2|13692.2|13719.4|13707.4|13692.1|13680.1|407
1646671800000|2022-03-07 16:50:00|13702.1|13690.1|13689.7|13677.7|13709|13697|13687.4|13675.4|283
1646672100000|2022-03-07 16:55:00|13688.5|13676.5|13664|13652|13692.1|13680.1|13660.2|13648.2|410
1646672400000|2022-03-07 17:00:00|13662.9|13650.9|13666.1|13654.1|13666.1|13654.1|13649.2|13637.2|237
1646672700000|2022-03-07 17:05:00|13667.2|13655.2|13682.5|13670.5|13691.6|13679.6|13657|13645|363
1646673000000|2022-03-07 17:10:00|13683.6|13671.6|13678.7|13666.7|13683.9|13671.9|13665|13653|236
1646673300000|2022-03-07 17:15:00|13678.5|13666.5|13671.5|13659.5|13685.7|13673.7|13663.2|13651.2|311
1646673600000|2022-03-07 17:20:00|13672.6|13660.6|13676.5|13664.5|13688.9|13676.9|13669.8|13657.8|390
1646673900000|2022-03-07 17:25:00|13673.2|13661.2|13676|13664|13681.9|13669.9|13665.3|13653.3|320
1646674200000|2022-03-07 17:30:00|13677.1|13665.1|13679.4|13667.4|13686.1|13674.1|13674.2|13662.2|259
1646674500000|2022-03-07 17:35:00|13678.1|13666.1|13693.2|13681.2|13700|13688|13677|13665|262
1646674800000|2022-03-07 17:40:00|13692.2|13680.2|13683.9|13671.9|13692.2|13680.2|13677.5|13665.5|213
1646675100000|2022-03-07 17:45:00|13683.7|13671.7|13685.2|13673.2|13689.8|13677.8|13678.2|13666.2|291
1646675400000|2022-03-07 17:50:00|13685|13673|13689.9|13677.9|13694.9|13682.9|13680|13668|241
1646675700000|2022-03-07 17:55:00|13691|13679|13675.3|13663.3|13697.1|13685.1|13675.3|13663.3|310
1646676000000|2022-03-07 18:00:00|13676.5|13664.5|13675.3|13663.3|13676.5|13664.5|13668.3|13656.3|176
1646676300000|2022-03-07 18:05:00|13675.4|13663.4|13686.8|13674.8|13692.2|13680.2|13672.9|13660.9|169
1646676600000|2022-03-07 18:10:00|13686.6|13674.6|13685.7|13673.7|13693.8|13681.8|13679.9|13667.9|300
1646676900000|2022-03-07 18:15:00|13686.8|13674.8|13686.2|13674.2|13694.1|13682.1|13684.5|13672.5|204
1646677200000|2022-03-07 18:20:00|13685.2|13673.2|13688.3|13676.3|13690|13678|13683.7|13671.7|138
1646677500000|2022-03-07 18:25:00|13690.5|13678.5|13716.2|13704.2|13716.2|13704.2|13690.5|13678.5|246
1646677800000|2022-03-07 18:30:00|13717.2|13705.2|13714.5|13702.5|13720.8|13708.8|13709|13697|243
1646678100000|2022-03-07 18:35:00|13713.5|13701.5|13727.9|13715.9|13729.5|13717.5|13711|13699|466
1646678400000|2022-03-07 18:40:00|13728.9|13716.9|13725.6|13713.6|13731.3|13719.3|13724.5|13712.5|285
1646678700000|2022-03-07 18:45:00|13726.6|13714.6|13741.4|13729.4|13752.7|13740.7|13725.4|13713.4|334
1646679000000|2022-03-07 18:50:00|13740.2|13728.2|13742.4|13730.4|13749.6|13737.6|13735|13723|362
1646679300000|2022-03-07 18:55:00|13743.5|13731.5|13736.8|13724.8|13754.1|13742.1|13725.9|13713.9|2407
1646679600000|2022-03-07 19:00:00|13735.8|13723.8|13729.3|13709.3|13740|13728|13710.6|13698.6|798
1646749800000|2022-03-08 14:30:00|13762.6|13750.6|13750.7|13738.7|13779.5|13767.5|13732.8|13720.8|942
1646750100000|2022-03-08 14:35:00|13750.5|13738.5|13814.1|13802.1|13826.8|13814.8|13749.4|13737.4|822
1646750400000|2022-03-08 14:40:00|13816.6|13804.6|13815.1|13803.1|13824.3|13812.3|13794.9|13782.9|313
1646750700000|2022-03-08 14:45:00|13816.3|13804.3|13793.5|13781.5|13823.4|13811.4|13790.6|13778.6|479
1646751000000|2022-03-08 14:50:00|13795.6|13783.6|13814.4|13802.4|13829|13817|13795.6|13783.6|550
1646751300000|2022-03-08 14:55:00|13813.4|13801.4|13795.8|13783.8|13815.7|13803.7|13791.9|13779.9|348
1646751600000|2022-03-08 15:00:00|13796.9|13784.9|13763.6|13751.6|13796.9|13784.9|13753.3|13741.3|422
1646751900000|2022-03-08 15:05:00|13759.6|13747.6|13748.8|13736.8|13785.8|13773.8|13746.7|13734.7|386
1646752200000|2022-03-08 15:10:00|13750.6|13738.6|13762.5|13750.5|13786.4|13774.4|13750.6|13738.6|357
1646752500000|2022-03-08 15:15:00|13761.4|13749.4|13727.9|13715.9|13765.8|13753.8|13726.4|13714.4|536
1646752800000|2022-03-08 15:20:00|13727.7|13715.7|13737.9|13725.9|13761.7|13749.7|13720.2|13708.2|428
1646753100000|2022-03-08 15:25:00|13738.3|13726.3|13751|13739|13758.9|13746.9|13738.1|13726.1|240
1646753400000|2022-03-08 15:30:00|13752.5|13740.5|13811.4|13799.4|13812.7|13800.7|13745|13733|393
1646753700000|2022-03-08 15:35:00|13812.7|13800.7|13816|13804|13821.8|13809.8|13803.2|13791.2|318
1646754000000|2022-03-08 15:40:00|13817|13805|13820.9|13808.9|13824.9|13812.9|13812.4|13800.4|231
1646754300000|2022-03-08 15:45:00|13822.2|13810.2|13796.8|13784.8|13824.7|13812.7|13776.1|13764.1|558
1646754600000|2022-03-08 15:50:00|13797.8|13785.8|13822.8|13810.8|13824.2|13812.2|13793.2|13781.2|306
1646754900000|2022-03-08 15:55:00|13823.8|13811.8|13849.3|13837.3|13854.8|13842.8|13823.8|13811.8|380
1646755200000|2022-03-08 16:00:00|13850.4|13838.4|13866.9|13854.9|13876.5|13864.5|13848.9|13836.9|473
1646755500000|2022-03-08 16:05:00|13865.6|13853.6|13859|13847|13872.1|13860.1|13855.8|13843.8|383
1646755800000|2022-03-08 16:10:00|13861.5|13849.5|13854.3|13842.3|13871.9|13859.9|13854.3|13842.3|397
1646756100000|2022-03-08 16:15:00|13858.5|13846.5|13845.8|13833.8|13863.9|13851.9|13836.6|13824.6|350
1646756400000|2022-03-08 16:20:00|13844.7|13832.7|13854.4|13842.4|13854.4|13842.4|13830.4|13818.4|343
1646756700000|2022-03-08 16:25:00|13854.6|13842.6|13840.1|13828.1|13860.8|13848.8|13834.3|13822.3|354
1646757000000|2022-03-08 16:30:00|13841.2|13829.2|13871.7|13859.7|13872.8|13860.8|13835.3|13823.3|375
1646757300000|2022-03-08 16:35:00|13872.8|13860.8|13847.1|13835.1|13883.4|13871.4|13843.6|13831.6|430
1646757600000|2022-03-08 16:40:00|13848.2|13836.2|13832.9|13820.9|13863.8|13851.8|13831.7|13819.7|399
1646757900000|2022-03-08 16:45:00|13833.9|13821.9|13840|13828|13850.2|13838.2|13825.8|13813.8|327
1646758200000|2022-03-08 16:50:00|13839|13827|13828.3|13816.3|13840|13828|13827.9|13815.9|294
1646758500000|2022-03-08 16:55:00|13829.4|13817.4|13837.4|13825.4|13856|13844|13829.4|13817.4|234
1646758800000|2022-03-08 17:00:00|13837.2|13825.2|13809|13797|13856.8|13844.8|13809|13797|363
1646759100000|2022-03-08 17:05:00|13810.3|13798.3|13803.2|13791.2|13825.3|13813.3|13801.9|13789.9|295
1646759400000|2022-03-08 17:10:00|13804.2|13792.2|13839.8|13827.8|13840|13828|13803.4|13791.4|296
1646759700000|2022-03-08 17:15:00|13838.8|13826.8|13851.9|13839.9|13858.4|13846.4|13838.8|13826.8|264
1646760000000|2022-03-08 17:20:00|13851.5|13839.5|13841.9|13829.9|13861.7|13849.7|13840.8|13828.8|298
1646760300000|2022-03-08 17:25:00|13840.6|13828.6|13850.1|13838.1|13855.1|13843.1|13837.9|13825.9|203
1646760600000|2022-03-08 17:30:00|13850.3|13838.3|13831.8|13819.8|13854.7|13842.7|13817.4|13805.4|357
1646760900000|2022-03-08 17:35:00|13832|13820|13843.8|13831.8|13844.9|13832.9|13830.9|13818.9|191
1646761200000|2022-03-08 17:40:00|13844.9|13832.9|13853.5|13841.5|13859|13847|13838.6|13826.6|223
1646761500000|2022-03-08 17:45:00|13854.8|13842.8|13868.5|13856.5|13870|13858|13852.5|13840.5|331
1646761800000|2022-03-08 17:50:00|13867.3|13855.3|13875.6|13863.6|13878.7|13866.7|13866.4|13854.4|246
1646762100000|2022-03-08 17:55:00|13876.6|13864.6|13865.7|13853.7|13878.7|13866.7|13865.5|13853.5|203
1646762400000|2022-03-08 18:00:00|13867|13855|13875.5|13863.5|13875.5|13863.5|13858.6|13846.6|281
1646762700000|2022-03-08 18:05:00|13874.5|13862.5|13894|13882|13900|13888|13874.3|13862.3|245
1646763000000|2022-03-08 18:10:00|13896.1|13884.1|13891.5|13879.5|13900.2|13888.2|13887.9|13875.9|248
1646763300000|2022-03-08 18:15:00|13889.4|13877.4|13903.7|13891.7|13904.9|13892.9|13886|13874|255
1646763600000|2022-03-08 18:20:00|13904.7|13892.7|13915.5|13903.5|13925.1|13913.1|13903.9|13891.9|293
1646763900000|2022-03-08 18:25:00|13917.6|13905.6|13922.6|13910.6|13929.5|13917.5|13911.8|13899.8|336
1646764200000|2022-03-08 18:30:00|13923.9|13911.9|13900.7|13888.7|13929.1|13917.1|13898.6|13886.6|277
1646764500000|2022-03-08 18:35:00|13900.5|13888.5|13869.6|13857.6|13908.4|13896.4|13869.6|13857.6|414
1646764800000|2022-03-08 18:40:00|13871.7|13859.7|13853.5|13841.5|13872.1|13860.1|13852.1|13840.1|419
1646765100000|2022-03-08 18:45:00|13853.3|13841.3|13878.3|13866.3|13885.8|13873.8|13852.3|13840.3|394
1646765400000|2022-03-08 18:50:00|13879.3|13867.3|13844.1|13832.1|13882.2|13870.2|13836.4|13824.4|986
1646765700000|2022-03-08 18:55:00|13845.2|13833.2|13841.8|13829.8|13869.4|13857.4|13834.6|13822.6|2620
1646766000000|2022-03-08 19:00:00|13841.6|13829.6|13861.2|13841.2|13891.9|13879.9|13826.4|13814.4|914
1646836200000|2022-03-09 14:30:00|13919.7|13907.7|13858.9|13846.9|13919.7|13907.7|13845.3|13833.3|1275
1646836500000|2022-03-09 14:35:00|13860.2|13848.2|13845.9|13833.9|13878.5|13866.5|13837.6|13825.6|478
1646836800000|2022-03-09 14:40:00|13846.8|13834.8|13831.7|13819.7|13860.3|13848.3|13819.2|13807.2|478
1646837100000|2022-03-09 14:45:00|13830.6|13818.6|13808|13796|13835.6|13823.6|13790.4|13778.4|532
1646837400000|2022-03-09 14:50:00|13810|13798|13822.5|13810.5|13823.5|13811.5|13802.6|13790.6|342
1646837700000|2022-03-09 14:55:00|13823.7|13811.7|13777.5|13765.5|13824|13812|13769.2|13757.2|361
1646838000000|2022-03-09 15:00:00|13776.4|13764.4|13784.1|13772.1|13791.1|13779.1|13770.3|13758.3|246
1646838300000|2022-03-09 15:05:00|13786.1|13774.1|13796.1|13784.1|13799.8|13787.8|13780.5|13768.5|239
1646838600000|2022-03-09 15:10:00|13793.8|13781.8|13806.4|13794.4|13812.8|13800.8|13787.3|13775.3|246
1646838900000|2022-03-09 15:15:00|13807.6|13795.6|13817.1|13805.1|13817.1|13805.1|13794.9|13782.9|188
1646839200000|2022-03-09 15:20:00|13815|13803|13796.9|13784.9|13816.3|13804.3|13796.5|13784.5|221
1646839500000|2022-03-09 15:25:00|13796.7|13784.7|13780.7|13768.7|13806.2|13794.2|13772|13760|311
1646839800000|2022-03-09 15:30:00|13780.5|13768.5|13767.7|13755.7|13786.7|13774.7|13767.7|13755.7|334
1646840100000|2022-03-09 15:35:00|13772.7|13760.7|13790.4|13778.4|13794.2|13782.2|13767.1|13755.1|250
1646840400000|2022-03-09 15:40:00|13789.2|13777.2|13774.7|13762.7|13790.2|13778.2|13771|13759|429
1646840700000|2022-03-09 15:45:00|13774.5|13762.5|13770.6|13758.6|13790.6|13778.6|13764.4|13752.4|242
1646841000000|2022-03-09 15:50:00|13775.4|13763.4|13791|13779|13799.6|13787.6|13775.4|13763.4|234
1646841300000|2022-03-09 15:55:00|13791.8|13779.8|13783.5|13771.5|13794.3|13782.3|13777|13765|158
1646841600000|2022-03-09 16:00:00|13785.6|13773.6|13781.9|13769.9|13789.2|13777.2|13775.1|13763.1|195
1646841900000|2022-03-09 16:05:00|13781.7|13769.7|13776.1|13764.1|13788.2|13776.2|13772.6|13760.6|206
1646842200000|2022-03-09 16:10:00|13776.3|13764.3|13758.8|13746.8|13783|13771|13758.8|13746.8|379
1646842500000|2022-03-09 16:15:00|13758.6|13746.6|13758|13746|13761.5|13749.5|13752.2|13740.2|220
1646842800000|2022-03-09 16:20:00|13759|13747|13767.5|13755.5|13780.8|13768.8|13759|13747|220
1646843100000|2022-03-09 16:25:00|13768.7|13756.7|13767.2|13755.2|13779|13767|13759|13747|385
1646843400000|2022-03-09 16:30:00|13769.3|13757.3|13772.5|13760.5|13781.9|13769.9|13769.3|13757.3|221
1646843700000|2022-03-09 16:35:00|13771.4|13759.4|13775.4|13763.4|13776.6|13764.6|13764.6|13752.6|180
1646844000000|2022-03-09 16:40:00|13774.3|13762.3|13766.7|13754.7|13777.7|13765.7|13764|13752|185
1646844300000|2022-03-09 16:45:00|13767.7|13755.7|13765.2|13753.2|13782.7|13770.7|13765.2|13753.2|185
1646844600000|2022-03-09 16:50:00|13764.2|13752.2|13750.3|13738.3|13765.4|13753.4|13743.4|13731.4|393
1646844900000|2022-03-09 16:55:00|13750.1|13738.1|13764.8|13752.8|13767.3|13755.3|13748.4|13736.4|167
1646845200000|2022-03-09 17:00:00|13763.8|13751.8|13754.5|13742.5|13765.8|13753.8|13754.5|13742.5|180
1646845500000|2022-03-09 17:05:00|13753.4|13741.4|13758.4|13746.4|13761.9|13749.9|13749.9|13737.9|117
1646845800000|2022-03-09 17:10:00|13757.4|13745.4|13763.2|13751.2|13778.8|13766.8|13756.1|13744.1|173
1646846100000|2022-03-09 17:15:00|13762.9|13750.9|13745.9|13733.9|13765.2|13753.2|13741.3|13729.3|256
1646846400000|2022-03-09 17:20:00|13744.8|13732.8|13752.1|13740.1|13752.1|13740.1|13742.3|13730.3|130
1646846700000|2022-03-09 17:25:00|13751.1|13739.1|13765.2|13753.2|13780.4|13768.4|13751.1|13739.1|218
1646847000000|2022-03-09 17:30:00|13765.7|13753.7|13753.4|13741.4|13765.7|13753.7|13744.3|13732.3|219
1646847300000|2022-03-09 17:35:00|13753.6|13741.6|13761.4|13749.4|13764.1|13752.1|13749.5|13737.5|242
1646847600000|2022-03-09 17:40:00|13760.1|13748.1|13792.8|13780.8|13798.6|13786.6|13759.1|13747.1|285
1646847900000|2022-03-09 17:45:00|13791.7|13779.7|13802.5|13790.5|13810|13798|13789|13777|165
1646848200000|2022-03-09 17:50:00|13801.5|13789.5|13788.2|13776.2|13809.8|13797.8|13787.1|13775.1|152
1646848500000|2022-03-09 17:55:00|13789.2|13777.2|13793.5|13781.5|13805.2|13793.2|13787.1|13775.1|126
1646848800000|2022-03-09 18:00:00|13792.2|13780.2|13811.9|13799.9|13812.1|13800.1|13791|13779|106
1646849100000|2022-03-09 18:05:00|13812.1|13800.1|13796.4|13784.4|13824.2|13812.2|13791.9|13779.9|174
1646849400000|2022-03-09 18:10:00|13796.6|13784.6|13797|13785|13808.5|13796.5|13795.7|13783.7|125
1646849700000|2022-03-09 18:15:00|13798|13786|13798.2|13786.2|13799.5|13787.5|13790.9|13778.9|41
1646850000000|2022-03-09 18:20:00|13798|13786|13809.8|13797.8|13812.3|13800.3|13798|13786|136
1646850300000|2022-03-09 18:25:00|13809.6|13797.6|13794.8|13782.8|13809.8|13797.8|13792.7|13780.7|208
1646850600000|2022-03-09 18:30:00|13793.7|13781.7|13785|13773|13793.7|13781.7|13780.2|13768.2|200
1646850900000|2022-03-09 18:35:00|13788.5|13776.5|13784.7|13772.7|13790|13778|13782.2|13770.2|149
1646851200000|2022-03-09 18:40:00|13785.7|13773.7|13752.1|13740.1|13785.7|13773.7|13752.1|13740.1|405
1646851500000|2022-03-09 18:45:00|13751.1|13739.1|13719.7|13707.7|13753.8|13741.8|13715.1|13703.1|593
1646851800000|2022-03-09 18:50:00|13720.7|13708.7|13707|13695|13723.7|13711.7|13702.5|13690.5|688
1646852100000|2022-03-09 18:55:00|13705.6|13693.6|13690.7|13678.7|13722.7|13710.7|13688.2|13676.2|2203
1646852400000|2022-03-09 19:00:00|13690.9|13678.9|13688.5|13676.5|13710.2|13698.2|13682.2|13670.2|692
1646922600000|2022-03-10 14:30:00|13699.9|13687.9|13640.3|13628.3|13703.3|13691.3|13623.8|13611.8|1110
1646922900000|2022-03-10 14:35:00|13641.3|13629.3|13647|13635|13654.8|13642.8|13625.8|13613.8|497
1646923200000|2022-03-10 14:40:00|13644|13632|13699.1|13687.1|13699.3|13687.3|13639.5|13627.5|491
1646923500000|2022-03-10 14:45:00|13700.6|13688.6|13663.2|13651.2|13701.1|13689.1|13663.2|13651.2|330
1646923800000|2022-03-10 14:50:00|13665.2|13653.2|13667.8|13655.8|13676.3|13664.3|13663.3|13651.3|244
1646924100000|2022-03-10 14:55:00|13668.3|13656.3|13674.5|13662.5|13690.8|13678.8|13667.8|13655.8|342
1646924400000|2022-03-10 15:00:00|13673.2|13661.2|13636.4|13624.4|13673.2|13661.2|13626.5|13614.5|504
1646924700000|2022-03-10 15:05:00|13637.4|13625.4|13625.7|13613.7|13644.9|13632.9|13624.9|13612.9|366
1646925000000|2022-03-10 15:10:00|13625.9|13613.9|13643.2|13631.2|13645.9|13633.9|13616.1|13604.1|317
1646925300000|2022-03-10 15:15:00|13636.9|13624.9|13643.9|13631.9|13649.2|13637.2|13629.7|13617.7|349
1646925600000|2022-03-10 15:20:00|13641.6|13629.6|13630.1|13618.1|13642.9|13630.9|13630.1|13618.1|191
1646925900000|2022-03-10 15:25:00|13632.4|13620.4|13666.4|13654.4|13670.1|13658.1|13629.9|13617.9|354
1646926200000|2022-03-10 15:30:00|13668.4|13656.4|13668.1|13656.1|13671.3|13659.3|13650.1|13638.1|197
1646926500000|2022-03-10 15:35:00|13664.3|13652.3|13656|13644|13667.3|13655.3|13645.2|13633.2|171
1646926800000|2022-03-10 15:40:00|13657.3|13645.3|13649.5|13637.5|13658.7|13646.7|13647|13635|170
1646927100000|2022-03-10 15:45:00|13649.2|13637.2|13664.2|13652.2|13671|13659|13645.2|13633.2|279
1646927400000|2022-03-10 15:50:00|13665.5|13653.5|13654.7|13642.7|13669|13657|13654.5|13642.5|317
1646927700000|2022-03-10 15:55:00|13653|13641|13656.2|13644.2|13658.5|13646.5|13647.2|13635.2|182
1646928000000|2022-03-10 16:00:00|13655.9|13643.9|13661.9|13649.9|13664.4|13652.4|13651.2|13639.2|174
1646928300000|2022-03-10 16:05:00|13661.6|13649.6|13672.6|13660.6|13681.9|13669.9|13660.6|13648.6|269
1646928600000|2022-03-10 16:10:00|13672.8|13660.8|13691.5|13679.5|13696.3|13684.3|13672.3|13660.3|455
1646928900000|2022-03-10 16:15:00|13692.5|13680.5|13685|13673|13694.3|13682.3|13681.5|13669.5|227
1646929200000|2022-03-10 16:20:00|13685.2|13673.2|13669|13657|13686.5|13674.5|13667.7|13655.7|251
1646929500000|2022-03-10 16:25:00|13670|13658|13674.2|13662.2|13683.5|13671.5|13670|13658|142
1646929800000|2022-03-10 16:30:00|13674.4|13662.4|13673.4|13661.4|13675.2|13663.2|13668.5|13656.5|166
1646930100000|2022-03-10 16:35:00|13674.4|13662.4|13647.4|13635.4|13676.7|13664.7|13647.2|13635.2|206
1646930400000|2022-03-10 16:40:00|13647.7|13635.7|13651.4|13639.4|13653.1|13641.1|13647.1|13635.1|182
1646930700000|2022-03-10 16:45:00|13651.6|13639.6|13651.1|13639.1|13656.1|13644.1|13648.1|13636.1|297
1646931000000|2022-03-10 16:50:00|13650.1|13638.1|13645|13633|13650.3|13638.3|13643.1|13631.1|280
1646931300000|2022-03-10 16:55:00|13645.3|13633.3|13644.5|13632.5|13659.8|13647.8|13644.5|13632.5|204
1646931600000|2022-03-10 17:00:00|13639.5|13627.5|13618.2|13606.2|13644.5|13632.5|13605.5|13593.5|427
1646931900000|2022-03-10 17:05:00|13620.5|13608.5|13614.7|13602.7|13621.7|13609.7|13613|13601|202
1646932200000|2022-03-10 17:10:00|13616.2|13604.2|13625.7|13613.7|13627.2|13615.2|13605|13593|178
1646932500000|2022-03-10 17:15:00|13627|13615|13615.7|13603.7|13627|13615|13615.4|13603.4|170
1646932800000|2022-03-10 17:20:00|13616.7|13604.7|13607.6|13595.6|13620.4|13608.4|13604.9|13592.9|232
1646933100000|2022-03-10 17:25:00|13607.9|13595.9|13598.4|13586.4|13615.7|13603.7|13597.1|13585.1|245
1646933400000|2022-03-10 17:30:00|13598.1|13586.1|13566.1|13554.1|13598.1|13586.1|13538.4|13526.4|446
1646933700000|2022-03-10 17:35:00|13567.4|13555.4|13585.5|13573.5|13589.3|13577.3|13553.6|13541.6|319
1646934000000|2022-03-10 17:40:00|13586.5|13574.5|13582.8|13570.8|13597.3|13585.3|13582.8|13570.8|138
1646934300000|2022-03-10 17:45:00|13580.3|13568.3|13603|13591|13603|13591|13571|13559|272
1646934600000|2022-03-10 17:50:00|13601|13589|13603.8|13591.8|13609.8|13597.8|13598.3|13586.3|185
1646934900000|2022-03-10 17:55:00|13602.8|13590.8|13612.8|13600.8|13618.5|13606.5|13602.7|13590.7|220
1646935200000|2022-03-10 18:00:00|13612.5|13600.5|13611|13599|13625.3|13613.3|13602.2|13590.2|213
1646935500000|2022-03-10 18:05:00|13610.5|13598.5|13602.7|13590.7|13614.7|13602.7|13600.7|13588.7|173
1646935800000|2022-03-10 18:10:00|13603.9|13591.9|13609.4|13597.4|13614.2|13602.2|13600.7|13588.7|140
1646936100000|2022-03-10 18:15:00|13610.4|13598.4|13610.1|13598.1|13612.9|13600.9|13603.6|13591.6|130
1646936400000|2022-03-10 18:20:00|13607.9|13595.9|13599.3|13587.3|13607.9|13595.9|13599.1|13587.1|256
1646936700000|2022-03-10 18:25:00|13599.1|13587.1|13596.1|13584.1|13599.6|13587.6|13595.1|13583.1|213
1646937000000|2022-03-10 18:30:00|13595.1|13583.1|13590.8|13578.8|13595.6|13583.6|13587.8|13575.8|282
1646937300000|2022-03-10 18:35:00|13589.8|13577.8|13582.5|13570.5|13596|13584|13582.5|13570.5|151
1646937600000|2022-03-10 18:40:00|13581.5|13569.5|13567.9|13555.9|13588|13576|13565.4|13553.4|435
1646937900000|2022-03-10 18:45:00|13566.9|13554.9|13538.4|13526.4|13570.4|13558.4|13534.4|13522.4|710
1646938200000|2022-03-10 18:50:00|13540.9|13528.9|13563.7|13551.7|13564.9|13552.9|13526.4|13514.4|569
1646938500000|2022-03-10 18:55:00|13562.7|13550.7|13523.9|13511.9|13569.9|13557.9|13521.4|13509.4|2169
1646938800000|2022-03-10 19:00:00|13525.9|13513.9|13525|13505|13542.3|13530.3|13519.7|13505|1065
1647009000000|2022-03-11 14:30:00|13531.4|13519.4|13571.2|13559.2|13583.5|13571.5|13530.3|13514.3|756
1647009300000|2022-03-11 14:35:00|13571|13559|13564|13552|13583.9|13571.9|13551.3|13539.3|524
1647009600000|2022-03-11 14:40:00|13566.3|13554.3|13587.5|13575.5|13603.1|13591.1|13566.3|13554.3|719
1647009900000|2022-03-11 14:45:00|13587.8|13575.8|13586.3|13574.3|13606.5|13594.5|13585.5|13573.5|443
1647010200000|2022-03-11 14:50:00|13583.1|13571.1|13604.6|13592.6|13619.9|13607.9|13577.8|13565.8|408
1647010500000|2022-03-11 14:55:00|13605.2|13593.2|13575.5|13563.5|13605.7|13593.7|13572.2|13560.2|343
1647010800000|2022-03-11 15:00:00|13574.2|13562.2|13559.9|13547.9|13575.5|13563.5|13544.3|13532.3|357
1647011100000|2022-03-11 15:05:00|13558.7|13546.7|13589|13577|13590.6|13578.6|13551.9|13539.9|306
1647011400000|2022-03-11 15:10:00|13590.5|13578.5|13615.3|13603.3|13615.3|13603.3|13589|13577|356
1647011700000|2022-03-11 15:15:00|13616.5|13604.5|13643.5|13631.5|13644.5|13632.5|13612|13600|500
1647012000000|2022-03-11 15:20:00|13644.5|13632.5|13649.2|13637.2|13650.9|13638.9|13627.3|13615.3|354
1647012300000|2022-03-11 15:25:00|13648.2|13636.2|13645.2|13633.2|13649.2|13637.2|13641.3|13629.3|297
1647012600000|2022-03-11 15:30:00|13644.9|13632.9|13645.8|13633.8|13665.5|13653.5|13643.4|13631.4|359
1647012900000|2022-03-11 15:35:00|13643.5|13631.5|13661.3|13649.3|13665.3|13653.3|13640.8|13628.8|310
1647013200000|2022-03-11 15:40:00|13660.3|13648.3|13636.4|13624.4|13663.8|13651.8|13636.4|13624.4|208
1647013500000|2022-03-11 15:45:00|13638.3|13626.3|13655.5|13643.5|13661.7|13649.7|13630.6|13618.6|290
1647013800000|2022-03-11 15:50:00|13654.5|13642.5|13631.7|13619.7|13654.5|13642.5|13626.7|13614.7|192
1647014100000|2022-03-11 15:55:00|13631.5|13619.5|13614|13602|13631.7|13619.7|13608.5|13596.5|219
1647014400000|2022-03-11 16:00:00|13615|13603|13621.9|13609.9|13634.6|13622.6|13612.7|13600.7|218
1647014700000|2022-03-11 16:05:00|13622.1|13610.1|13632.6|13620.6|13645.3|13633.3|13622.1|13610.1|250
1647015000000|2022-03-11 16:10:00|13634.5|13622.5|13638.1|13626.1|13643.1|13631.1|13630.9|13618.9|176
1647015300000|2022-03-11 16:15:00|13637.8|13625.8|13654.5|13642.5|13655.7|13643.7|13630.4|13618.4|300
1647015600000|2022-03-11 16:20:00|13655.7|13643.7|13647.5|13635.5|13656|13644|13647.5|13635.5|177
1647015900000|2022-03-11 16:25:00|13645|13633|13645|13633|13651|13639|13642.5|13630.5|191
1647016200000|2022-03-11 16:30:00|13647.5|13635.5|13648.1|13636.1|13658.4|13646.4|13641.1|13629.1|273
1647016500000|2022-03-11 16:35:00|13647.1|13635.1|13655.6|13643.6|13656.8|13644.8|13645.6|13633.6|553
1647016800000|2022-03-11 16:40:00|13653.6|13641.6|13643.8|13631.8|13654.3|13642.3|13643.3|13631.3|390
1647017100000|2022-03-11 16:45:00|13644.8|13632.8|13645.8|13633.8|13659|13647|13642.8|13630.8|414
1647017400000|2022-03-11 16:50:00|13648.3|13636.3|13648.4|13636.4|13652.2|13640.2|13637.7|13625.7|326
1647017700000|2022-03-11 16:55:00|13649.4|13637.4|13649.7|13637.7|13653.6|13641.6|13645.7|13633.7|278
1647018000000|2022-03-11 17:00:00|13650.7|13638.7|13651.5|13639.5|13653.1|13641.1|13644.9|13632.9|151
1647018300000|2022-03-11 17:05:00|13652.5|13640.5|13654.5|13642.5|13658.6|13646.6|13650.6|13638.6|415
1647018600000|2022-03-11 17:10:00|13653.5|13641.5|13662|13650|13662.5|13650.5|13652.5|13640.5|240
1647018900000|2022-03-11 17:15:00|13661.9|13649.9|13651.9|13639.9|13664.4|13652.4|13644.1|13632.1|217
1647019200000|2022-03-11 17:20:00|13650|13638|13673.1|13661.1|13673.9|13661.9|13650|13638|259
1647019500000|2022-03-11 17:25:00|13673.4|13661.4|13663.5|13651.5|13678.3|13666.3|13662.5|13650.5|284
1647019800000|2022-03-11 17:30:00|13662.3|13650.3|13676.5|13664.5|13677.2|13665.2|13662.3|13650.3|345
1647020100000|2022-03-11 17:35:00|13676.8|13664.8|13673.7|13661.7|13680.3|13668.3|13665.5|13653.5|162
1647020400000|2022-03-11 17:40:00|13672.7|13660.7|13659.3|13647.3|13680.2|13668.2|13659.3|13647.3|210
1647020700000|2022-03-11 17:45:00|13661.8|13649.8|13653.4|13641.4|13667.8|13655.8|13651.4|13639.4|212
1647021000000|2022-03-11 17:50:00|13651.4|13639.4|13640.8|13628.8|13655.7|13643.7|13638.6|13626.6|179
1647021300000|2022-03-11 17:55:00|13641.4|13629.4|13647.8|13635.8|13648.9|13636.9|13641.4|13629.4|108
1647021600000|2022-03-11 18:00:00|13645.6|13633.6|13652.2|13640.2|13657.1|13645.1|13645.6|13633.6|152
1647021900000|2022-03-11 18:05:00|13651|13639|13655.2|13643.2|13661.2|13649.2|13650.3|13638.3|144
1647022200000|2022-03-11 18:10:00|13654.2|13642.2|13654.1|13642.1|13659.2|13647.2|13653.6|13641.6|141
1647022500000|2022-03-11 18:15:00|13655.4|13643.4|13663.3|13651.3|13665.6|13653.6|13651.6|13639.6|192
1647022800000|2022-03-11 18:20:00|13664.3|13652.3|13656|13644|13673.6|13661.6|13655.7|13643.7|254
1647023100000|2022-03-11 18:25:00|13656.2|13644.2|13663.2|13651.2|13663.5|13651.5|13654.2|13642.2|164
1647023400000|2022-03-11 18:30:00|13662.6|13650.6|13653.9|13641.9|13666.4|13654.4|13651.4|13639.4|279
1647023700000|2022-03-11 18:35:00|13654.2|13642.2|13660.7|13648.7|13666.4|13654.4|13653.9|13641.9|185
1647024000000|2022-03-11 18:40:00|13661.9|13649.9|13662.2|13650.2|13672.2|13660.2|13660.2|13648.2|222
1647024300000|2022-03-11 18:45:00|13664.2|13652.2|13655.9|13643.9|13670.1|13658.1|13655.9|13643.9|261
1647024600000|2022-03-11 18:50:00|13654.9|13642.9|13663.3|13651.3|13665.5|13653.5|13650.7|13638.7|380
1647024900000|2022-03-11 18:55:00|13663|13651|13640.4|13628.4|13674.8|13662.8|13638.4|13626.4|1852
1647025200000|2022-03-11 19:00:00|13638.8|13626.8|13645.6|13633.6|13653.1|13641.1|13637.9|13625.9|836
1647264600000|2022-03-14 13:30:00|13660.1|13648.1|13639.6|13627.6|13682.5|13670.5|13629.2|13617.2|1111
1647264900000|2022-03-14 13:35:00|13638.4|13626.4|13722.1|13710.1|13729.6|13717.6|13638.4|13626.4|587
1647265200000|2022-03-14 13:40:00|13725.5|13713.5|13737.8|13725.8|13750|13738|13718|13706|467
1647265500000|2022-03-14 13:45:00|13737.5|13725.5|13752.9|13740.9|13758.6|13746.6|13737.5|13725.5|469
1647265800000|2022-03-14 13:50:00|13753.2|13741.2|13749.2|13737.2|13766.7|13754.7|13747.9|13735.9|208
1647266100000|2022-03-14 13:55:00|13749.5|13737.5|13750.1|13738.1|13752.3|13740.3|13738.7|13726.7|366
1647266400000|2022-03-14 14:00:00|13749.8|13737.8|13765.5|13753.5|13768.4|13756.4|13743.8|13731.8|417
1647266700000|2022-03-14 14:05:00|13766.8|13754.8|13779.3|13767.3|13792.1|13780.1|13766.2|13754.2|317
1647267000000|2022-03-14 14:10:00|13775.9|13763.9|13788.7|13776.7|13793.1|13781.1|13771.8|13759.8|181
1647267300000|2022-03-14 14:15:00|13789.9|13777.9|13837.6|13825.6|13838.2|13826.2|13788.4|13776.4|495
1647267600000|2022-03-14 14:20:00|13838.5|13826.5|13832.5|13820.5|13847.5|13835.5|13830.7|13818.7|465
1647267900000|2022-03-14 14:25:00|13833.2|13821.2|13835.8|13823.8|13842.7|13830.7|13822.6|13810.6|377
1647268200000|2022-03-14 14:30:00|13834|13822|13825.2|13813.2|13844.3|13832.3|13825.2|13813.2|416
1647268500000|2022-03-14 14:35:00|13826.1|13814.1|13837.5|13825.5|13850.7|13838.7|13825.2|13813.2|299
1647268800000|2022-03-14 14:40:00|13837.1|13825.1|13837.4|13825.4|13849.3|13837.3|13834.9|13822.9|226
1647269100000|2022-03-14 14:45:00|13837.1|13825.1|13870.1|13858.1|13872|13860|13836.9|13824.9|409
1647269400000|2022-03-14 14:50:00|13871.3|13859.3|13871.5|13859.5|13876.5|13864.5|13857|13845|281
1647269700000|2022-03-14 14:55:00|13870.6|13858.6|13876.6|13864.6|13885.6|13873.6|13865.3|13853.3|215
1647270000000|2022-03-14 15:00:00|13875.7|13863.7|13873.6|13861.6|13881.6|13869.6|13869.7|13857.7|181
1647270300000|2022-03-14 15:05:00|13873.3|13861.3|13891.1|13879.1|13893.6|13881.6|13871.5|13859.5|274
1647270600000|2022-03-14 15:10:00|13892.4|13880.4|13954.1|13942.1|13961.6|13949.6|13889.5|13877.5|605
1647270900000|2022-03-14 15:15:00|13952.6|13940.6|13921.8|13909.8|13962.8|13950.8|13917.5|13905.5|386
1647271200000|2022-03-14 15:20:00|13922.8|13910.8|13901.2|13889.2|13927.5|13915.5|13890.9|13878.9|292
1647271500000|2022-03-14 15:25:00|13905|13893|13900.1|13888.1|13907.4|13895.4|13884.4|13870.2|307
1647271800000|2022-03-14 15:30:00|13901|13889|13913.2|13901.2|13918.5|13906.5|13893.3|13881.3|247
1647272100000|2022-03-14 15:35:00|13912.3|13900.3|13922.6|13910.6|13931|13919|13910.1|13898.1|200
1647272400000|2022-03-14 15:40:00|13923.8|13911.8|13890.6|13878.6|13927.6|13915.6|13889.7|13877.7|259
1647272700000|2022-03-14 15:45:00|13889.4|13877.4|13896.6|13884.6|13905|13893|13886.9|13874.9|217
1647273000000|2022-03-14 15:50:00|13898.2|13886.2|13924.3|13912.3|13929.3|13917.3|13896.9|13884.9|170
1647273300000|2022-03-14 15:55:00|13923.4|13911.4|13920.3|13908.3|13926.2|13914.2|13909.9|13897.9|372
1647273600000|2022-03-14 16:00:00|13921.2|13909.2|13932.1|13920.1|13933.7|13921.7|13902.7|13890.7|262
1647273900000|2022-03-14 16:05:00|13930.8|13918.8|13949|13937|13950.6|13938.6|13926.2|13914.2|213
1647274200000|2022-03-14 16:10:00|13948.1|13936.1|13957.7|13945.7|13958.9|13946.9|13940.3|13928.3|223
1647274500000|2022-03-14 16:15:00|13957.4|13945.4|13975.4|13963.4|13975.8|13963.8|13956.8|13944.8|268
1647274800000|2022-03-14 16:20:00|13975.8|13963.8|13963|13951|13976.4|13964.4|13961.4|13949.4|191
1647275100000|2022-03-14 16:25:00|13962|13950|13949.6|13937.6|13964.5|13952.5|13948.7|13936.7|166
1647275400000|2022-03-14 16:30:00|13950.5|13938.5|13941.1|13929.1|13950.8|13938.8|13940.5|13928.5|185
1647275700000|2022-03-14 16:35:00|13940.7|13928.7|13940.6|13928.6|13948.8|13936.8|13937.5|13925.5|166
1647276000000|2022-03-14 16:40:00|13940.3|13928.3|13938|13926|13942.4|13930.4|13934.9|13922.9|287
1647276300000|2022-03-14 16:45:00|13937.7|13925.7|13938.1|13926.1|13947.1|13935.1|13936.2|13924.2|215
1647276600000|2022-03-14 16:50:00|13940.6|13928.6|13932.4|13920.4|13945|13933|13928.7|13916.7|162
1647276900000|2022-03-14 16:55:00|13932.7|13920.7|13906.9|13894.9|13933.1|13921.1|13904.4|13892.4|216
1647277200000|2022-03-14 17:00:00|13906.5|13894.5|13912.4|13900.4|13916.2|13904.2|13905.3|13893.3|113
1647277500000|2022-03-14 17:05:00|13910.9|13898.9|13906.5|13894.5|13912.4|13900.4|13906.5|13894.5|65
1647277800000|2022-03-14 17:10:00|13906.8|13894.8|13909.2|13897.2|13916.5|13904.5|13906.1|13894.1|109
1647278100000|2022-03-14 17:15:00|13908.3|13896.3|13911.1|13899.1|13914.5|13902.5|13908.3|13896.3|76
1647278400000|2022-03-14 17:20:00|13911.4|13899.4|13915.7|13903.7|13920.2|13908.2|13911.1|13899.1|93
1647278700000|2022-03-14 17:25:00|13915.4|13903.4|13907.3|13895.3|13915.7|13903.7|13906.1|13894.1|93
1647279000000|2022-03-14 17:30:00|13907.6|13895.6|13912|13900|13912|13900|13904.2|13892.2|122
1647279300000|2022-03-14 17:35:00|13915.8|13903.8|13915|13903|13921.7|13909.7|13913.8|13901.8|146
1647279600000|2022-03-14 17:40:00|13914.7|13902.7|13918.4|13906.4|13920.3|13908.3|13914.7|13902.7|109
1647279900000|2022-03-14 17:45:00|13917.2|13905.2|13904.6|13892.6|13925.2|13913.2|13903.3|13891.3|277
1647280200000|2022-03-14 17:50:00|13902.7|13890.7|13918.9|13906.9|13925.9|13913.9|13901.8|13889.8|357
1647280500000|2022-03-14 17:55:00|13917|13905|13918.4|13906.4|13925.5|13913.5|13905.1|13893.1|922
1647280800000|2022-03-14 18:00:00|13918.1|13906.1|13919.5|13899.5|13925.2|13913.2|13912.7|13898.6|563
1647351000000|2022-03-15 13:30:00|13922.4|13910.4|13930.4|13918.4|13950.3|13938.3|13919.8|13900.3|440
1647351300000|2022-03-15 13:35:00|13930.7|13918.7|13955.1|13943.1|13969.2|13957.2|13927.3|13915.3|274
1647351600000|2022-03-15 13:40:00|13954.7|13942.7|13954.4|13942.4|13960.2|13948.2|13942.1|13930.1|218
1647351900000|2022-03-15 13:45:00|13955.1|13943.1|13959.3|13947.3|13966.5|13954.5|13950.2|13938.2|271
1647352200000|2022-03-15 13:50:00|13960.2|13948.2|13948.9|13936.9|13965.7|13953.7|13946.1|13934.1|337
1647352500000|2022-03-15 13:55:00|13947.6|13935.6|13954.8|13942.8|13966.6|13954.6|13945.5|13933.5|227
1647352800000|2022-03-15 14:00:00|13955.7|13943.7|13956.4|13944.4|13957.3|13945.3|13948.6|13936.6|210
1647353100000|2022-03-15 14:05:00|13957.6|13945.6|13959.6|13947.6|13965.1|13953.1|13948.9|13936.9|258
1647353400000|2022-03-15 14:10:00|13959.5|13947.5|13955.1|13943.1|13967.9|13955.9|13955.1|13943.1|320
1647353700000|2022-03-15 14:15:00|13950.1|13938.1|13958.8|13946.8|13958.8|13946.8|13948.1|13936.1|186
1647354000000|2022-03-15 14:20:00|13956.3|13944.3|13955.4|13943.4|13958.8|13946.8|13951.6|13939.6|120
1647354300000|2022-03-15 14:25:00|13954.5|13942.5|13959.4|13947.4|13961.6|13949.6|13954.5|13942.5|71
1647354600000|2022-03-15 14:30:00|13960.1|13948.1|13949.4|13937.4|13968.7|13956.7|13949.4|13937.4|296
1647354900000|2022-03-15 14:35:00|13949.1|13937.1|13941.4|13929.4|13955.9|13943.9|13939.8|13927.8|137
1647355200000|2022-03-15 14:40:00|13941.1|13929.1|13929.2|13917.2|13943.3|13931.3|13925.5|13913.5|119
1647355500000|2022-03-15 14:45:00|13930.5|13918.5|13898.9|13886.9|13932.1|13920.1|13898.9|13886.9|413
1647355800000|2022-03-15 14:50:00|13896.4|13884.4|13902.8|13890.8|13912.1|13900.1|13891.9|13879.9|237
1647356100000|2022-03-15 14:55:00|13904.6|13892.6|13913.9|13901.9|13914.7|13902.7|13900.4|13888.4|150
1647356400000|2022-03-15 15:00:00|13914.3|13902.3|13907.4|13895.4|13916.4|13904.4|13895.5|13883.5|77
1647356700000|2022-03-15 15:05:00|13906.2|13894.2|13896|13884|13918.7|13906.7|13896|13884|129
1647357000000|2022-03-15 15:10:00|13897.6|13885.6|13906.6|13894.6|13906.6|13894.6|13892.6|13880.6|163
1647357300000|2022-03-15 15:15:00|13908.2|13896.2|13903.9|13891.9|13908.2|13896.2|13899.5|13887.5|80
1647357600000|2022-03-15 15:20:00|13906.4|13894.4|13909.4|13897.4|13910.6|13898.6|13901.4|13889.4|73
1647357900000|2022-03-15 15:25:00|13910.3|13898.3|13913.4|13901.4|13917.5|13905.5|13908.4|13896.4|91
1647358200000|2022-03-15 15:30:00|13914.7|13902.7|13916.6|13904.6|13920.9|13908.9|13910.2|13898.2|150
1647358500000|2022-03-15 15:35:00|13917.8|13905.8|13931.6|13919.6|13931.9|13919.9|13916.6|13904.6|136
1647358800000|2022-03-15 15:40:00|13931.9|13919.9|13926.9|13914.9|13932.3|13920.3|13920.7|13908.7|64
1647359100000|2022-03-15 15:45:00|13929.1|13917.1|13933.1|13921.1|13934|13922|13923.7|13911.7|68
1647359400000|2022-03-15 15:50:00|13934|13922|13940.3|13928.3|13947.4|13935.4|13931.5|13919.5|75
1647359700000|2022-03-15 15:55:00|13941.2|13929.2|13950.6|13938.6|13967.4|13955.4|13938.3|13926.3|225
1647360000000|2022-03-15 16:00:00|13949.3|13937.3|13949.6|13937.6|13960.4|13948.4|13944.9|13932.9|212
1647360300000|2022-03-15 16:05:00|13950.5|13938.5|13948.2|13936.2|13950.8|13938.8|13947.3|13935.3|37
1647360600000|2022-03-15 16:10:00|13948.5|13936.5|13925.6|13913.6|13948.9|13936.9|13925.6|13913.6|103
1647360900000|2022-03-15 16:15:00|13924.7|13912.7|13922.4|13910.4|13929.9|13917.9|13914|13902|194
1647361200000|2022-03-15 16:20:00|13920.8|13908.8|13920.8|13908.8|13924.9|13912.9|13915.8|13903.8|76
1647361500000|2022-03-15 16:25:00|13919.9|13907.9|13930.6|13918.6|13933.7|13921.7|13912.6|13900.6|273
1647361800000|2022-03-15 16:30:00|13927.8|13915.8|13917.8|13905.8|13932.4|13920.4|13916.2|13904.2|98
1647362100000|2022-03-15 16:35:00|13917.4|13905.4|13920.6|13908.6|13925.3|13913.3|13915.1|13903.1|116
1647362400000|2022-03-15 16:40:00|13919|13907|13909|13897|13919|13907|13908.1|13896.1|131
1647362700000|2022-03-15 16:45:00|13908.1|13896.1|13903.3|13891.3|13913.8|13901.8|13903.3|13891.3|101
1647363000000|2022-03-15 16:50:00|13900.8|13888.8|13895.4|13883.4|13907.5|13895.5|13892.2|13880.2|327
1647363300000|2022-03-15 16:55:00|13896.3|13884.3|13930.6|13918.6|13931.5|13919.5|13895.4|13883.4|156
1647363600000|2022-03-15 17:00:00|13929|13917|13937.9|13925.9|13944.4|13932.4|13920.3|13908.3|119
1647363900000|2022-03-15 17:05:00|13938.8|13926.8|13951.2|13939.2|13953.7|13941.7|13930.2|13918.2|121
1647364200000|2022-03-15 17:10:00|13952.1|13940.1|13959|13947|13962.8|13950.8|13951.2|13939.2|80
1647364500000|2022-03-15 17:15:00|13959.9|13947.9|13992.5|13980.5|13993.7|13981.7|13956.5|13944.5|257
1647364800000|2022-03-15 17:20:00|13996.8|13984.8|13994.3|13982.3|14001.8|13989.8|13985.9|13973.9|159
1647365100000|2022-03-15 17:25:00|13993.4|13981.4|13987.8|13975.8|13995.2|13983.2|13983.7|13971.7|84
1647365400000|2022-03-15 17:30:00|13986.5|13974.5|13987.4|13975.4|13989.6|13977.6|13981.2|13969.2|141
1647365700000|2022-03-15 17:35:00|13988.3|13976.3|13967.3|13955.3|13988.6|13976.6|13967.3|13955.3|255
1647366000000|2022-03-15 17:40:00|13966.1|13954.1|13966|13954|13967.3|13955.3|13962.4|13950.4|212
1647366300000|2022-03-15 17:45:00|13964.7|13952.7|13962.4|13950.4|13966|13954|13960.8|13948.8|301
1647366600000|2022-03-15 17:50:00|13961.8|13949.8|13964.3|13952.3|13977|13965|13959.9|13947.9|241
1647366900000|2022-03-15 17:55:00|13963.9|13951.9|13977|13965|13982.5|13970.5|13953.4|13941.4|648
1647367200000|2022-03-15 18:00:00|13977.9|13965.9|13971.4|13959.4|13981.5|13969.5|13969.8|13957.8|412
1647437400000|2022-03-16 13:30:00|13977.5|13965.5|13990|13978|13992.8|13980.8|13958.9|13946.9|528
1647437700000|2022-03-16 13:35:00|13990.3|13978.3|13981.5|13969.5|14002.1|13990.1|13976.7|13964.7|236
1647438000000|2022-03-16 13:40:00|13982.2|13970.2|13992.2|13980.2|13995.5|13983.5|13982.2|13970.2|97
1647438300000|2022-03-16 13:45:00|13993|13981|14009.5|13997.5|14027.7|14015.7|13993|13981|239
1647438600000|2022-03-16 13:50:00|14009.8|13997.8|14025.6|14013.6|14025.6|14013.6|13999.5|13987.5|121
1647438900000|2022-03-16 13:55:00|14024.7|14012.7|14024.9|14012.9|14040.4|14028.4|14014.1|14000.3|124
1647439200000|2022-03-16 14:00:00|14025.6|14013.6|14018.7|14006.7|14031|14019|14016.8|14004.8|254
1647439500000|2022-03-16 14:05:00|14019|14007|14019.4|14007.4|14028.3|14016.3|14017.3|14005.3|446
1647439800000|2022-03-16 14:10:00|14019|14007|13972|13960|14020.3|14008.3|13964.4|13952.4|286
1647440100000|2022-03-16 14:15:00|13977|13965|13966.5|13954.5|13984.6|13972.6|13965.5|13953.5|198
1647440400000|2022-03-16 14:20:00|13965.4|13953.4|13948.3|13936.3|13966.7|13954.7|13937.9|13925.9|178
1647440700000|2022-03-16 14:25:00|13947.4|13935.4|13955.4|13943.4|13960|13948|13944.5|13932.5|85
1647441000000|2022-03-16 14:30:00|13956.6|13944.6|13961.3|13949.3|13965.4|13953.4|13946.6|13934.6|81
1647441300000|2022-03-16 14:35:00|13962.2|13950.2|13980.5|13968.5|13980.5|13968.5|13944.5|13932.5|156
1647441600000|2022-03-16 14:40:00|13979.8|13967.8|13974.6|13962.6|13982.3|13970.3|13969.6|13957.6|92
1647441900000|2022-03-16 14:45:00|13973.7|13961.7|13983|13971|13983|13971|13973|13961|74
1647442200000|2022-03-16 14:50:00|13982.1|13970.1|13989|13977|13991.5|13979.5|13979.2|13967.2|103
1647442500000|2022-03-16 14:55:00|13988.7|13976.7|13985.5|13973.5|13991.2|13979.2|13977.8|13965.8|43
1647442800000|2022-03-16 15:00:00|13985.1|13973.1|13983.5|13971.5|13996.5|13984.5|13981.9|13969.9|53
1647443100000|2022-03-16 15:05:00|13982.6|13970.6|13961|13949|13984.4|13972.4|13954.2|13942.2|104
1647443400000|2022-03-16 15:10:00|13960.9|13948.9|13963.3|13951.3|13966.8|13954.8|13954|13942|111
1647443700000|2022-03-16 15:15:00|13964.2|13952.2|13955.2|13943.2|13969.2|13957.2|13948.9|13936.9|53
1647444000000|2022-03-16 15:20:00|13955.5|13943.5|13966.3|13954.3|13968.4|13956.4|13953.9|13941.9|52
1647444300000|2022-03-16 15:25:00|13966.2|13954.2|13951.2|13939.2|13966.2|13954.2|13947.5|13935.5|88
1647444600000|2022-03-16 15:30:00|13946.7|13934.7|13915.8|13903.8|13947.1|13935.1|13911.3|13899.3|328
1647444900000|2022-03-16 15:35:00|13915.4|13903.4|13935.6|13923.6|13938.6|13926.6|13912.9|13900.9|73
1647445200000|2022-03-16 15:40:00|13934.7|13922.7|13942.2|13930.2|13944|13932|13934.7|13922.7|66
1647445500000|2022-03-16 15:45:00|13941.8|13929.8|13932.2|13920.2|13943.4|13931.4|13930.9|13918.9|79
1647445800000|2022-03-16 15:50:00|13932.5|13920.5|13935.4|13923.4|13940.7|13928.7|13932.5|13920.5|71
1647446100000|2022-03-16 15:55:00|13935|13923|13932.1|13920.1|13937.1|13925.1|13920.7|13908.7|82
1647446400000|2022-03-16 16:00:00|13930.4|13918.4|13925.6|13913.6|13933.9|13921.9|13923.4|13911.4|89
1647446700000|2022-03-16 16:05:00|13928.4|13916.4|13927.5|13915.5|13930.4|13918.4|13918.8|13906.8|94
1647447000000|2022-03-16 16:10:00|13928.8|13916.8|13913.5|13901.5|13930.4|13918.4|13906.5|13894.5|96
1647447300000|2022-03-16 16:15:00|13912.4|13900.4|13870.6|13858.6|13912.4|13900.4|13829.3|13817.3|586
1647447600000|2022-03-16 16:20:00|13870.3|13858.3|13881.9|13869.9|13883.5|13871.5|13855.3|13843.3|187
1647447900000|2022-03-16 16:25:00|13881|13869|13874.5|13862.5|13882.5|13869.6|13862|13850|152
1647448200000|2022-03-16 16:30:00|13870.2|13858.2|13854.6|13842.6|13870.7|13858.7|13848.1|13836.1|123
1647448500000|2022-03-16 16:35:00|13853.7|13841.7|13856.7|13844.7|13859.2|13847.2|13849.2|13837.2|161
1647448800000|2022-03-16 16:40:00|13859.2|13847.2|13863.7|13851.7|13871.7|13859.7|13853.3|13841.3|61
1647449100000|2022-03-16 16:45:00|13862.8|13850.8|13856|13844|13865.7|13853.7|13853.2|13841.2|89
1647449400000|2022-03-16 16:50:00|13856.9|13844.9|13852.2|13840.2|13858.1|13846.1|13850.6|13838.6|50
1647449700000|2022-03-16 16:55:00|13855.1|13843.1|13884.7|13872.7|13887.6|13875.6|13853.1|13841.1|80
1647450000000|2022-03-16 17:00:00|13882.2|13870.2|13869.5|13857.5|13882.2|13870.2|13862.6|13850.6|77
1647450300000|2022-03-16 17:05:00|13870.8|13858.8|13869.2|13857.2|13877|13865|13869.2|13857.2|53
1647450600000|2022-03-16 17:10:00|13868.8|13856.8|13854.3|13842.3|13869.2|13857.2|13849.3|13837.3|220
1647450900000|2022-03-16 17:15:00|13854.6|13842.6|13847.3|13835.3|13863.5|13851.5|13847.3|13835.3|136
1647451200000|2022-03-16 17:20:00|13848.9|13836.9|13856.4|13844.4|13863.5|13851.5|13847.3|13835.3|70
1647451500000|2022-03-16 17:25:00|13857.2|13845.2|13858.8|13846.8|13859.4|13847.4|13854|13842|46
1647451800000|2022-03-16 17:30:00|13859.2|13847.2|13857.9|13845.9|13861.7|13849.7|13853.7|13841.7|155
1647452100000|2022-03-16 17:35:00|13857.1|13845.1|13860.4|13848.4|13862.9|13850.9|13851.2|13839.2|119
1647452400000|2022-03-16 17:40:00|13861.7|13849.7|13857.9|13845.9|13867.2|13855.2|13857.9|13845.9|147
1647452700000|2022-03-16 17:45:00|13859.1|13847.1|13852.2|13840.2|13862.5|13850.5|13850.1|13838.1|206
1647453000000|2022-03-16 17:50:00|13854.3|13842.3|13838.3|13826.3|13854.7|13842.7|13835.1|13823.1|210
1647453300000|2022-03-16 17:55:00|13837.9|13825.9|13828.1|13816.1|13842.6|13830.6|13818.3|13806.3|638
1647453600000|2022-03-16 18:00:00|13828.5|13816.5|13821.5|13809.5|13837.5|13825.5|13819.7|13807.7|314
1647523800000|2022-03-17 13:30:00|13825.7|13813.7|13778.4|13766.4|13827.4|13815.4|13758.8|13746.8|592
1647524100000|2022-03-17 13:35:00|13778|13766|13736.5|13724.5|13780.9|13768.9|13736.5|13724.5|639
1647524400000|2022-03-17 13:40:00|13735.8|13723.8|13754.6|13742.6|13765.4|13753.4|13735.8|13723.8|227
1647524700000|2022-03-17 13:45:00|13755.4|13743.4|13764.5|13752.5|13779.9|13767.9|13754.6|13742.6|245
1647525000000|2022-03-17 13:50:00|13764.9|13752.9|13781|13769|13785.6|13773.6|13760.7|13748.7|201
1647525300000|2022-03-17 13:55:00|13779.3|13767.3|13771.3|13759.3|13780.2|13768.2|13763.9|13751.9|259
1647525600000|2022-03-17 14:00:00|13772.1|13760.1|13803.1|13791.1|13804.8|13792.8|13764.6|13752.6|269
1647525900000|2022-03-17 14:05:00|13804.4|13792.4|13821.2|13809.2|13822.5|13810.5|13782.8|13770.8|166
1647526200000|2022-03-17 14:10:00|13823|13811|13820.8|13808.8|13843.7|13831.7|13806.7|13794.7|329
1647526500000|2022-03-17 14:15:00|13820.4|13808.4|13851.5|13839.5|13886.8|13874.8|13820.4|13808.4|347
1647526800000|2022-03-17 14:20:00|13847.4|13835.4|13823.1|13811.1|13848.6|13836.6|13821.1|13809.1|248
1647527100000|2022-03-17 14:25:00|13824.4|13812.4|13821.4|13809.4|13839|13827|13819.4|13807.4|67
1647527400000|2022-03-17 14:30:00|13822.2|13810.2|13856.7|13844.7|13856.7|13844.7|13822.2|13810.2|114
1647527700000|2022-03-17 14:35:00|13855.9|13843.9|13863|13851|13887.2|13875.2|13852.2|13840.2|203
1647528000000|2022-03-17 14:40:00|13863.8|13851.8|13802.1|13790.1|13865.5|13853.5|13802.1|13790.1|393
1647528300000|2022-03-17 14:45:00|13802.9|13790.9|13823.8|13811.8|13830.5|13818.5|13802.9|13790.9|143
1647528600000|2022-03-17 14:50:00|13822.9|13810.9|13825.2|13813.2|13828.6|13816.6|13811.2|13799.2|194
1647528900000|2022-03-17 14:55:00|13824.5|13812.5|13853.7|13841.7|13860.8|13848.8|13820.7|13808.7|106
1647529200000|2022-03-17 15:00:00|13853.3|13841.3|13856.1|13844.1|13868.3|13856.3|13853.3|13841.3|96
1647529500000|2022-03-17 15:05:00|13855.4|13843.4|13844.5|13832.5|13862|13850|13843.2|13831.2|98
1647529800000|2022-03-17 15:10:00|13843.6|13831.6|13850.3|13838.3|13852.4|13840.4|13829.9|13817.9|142
1647530100000|2022-03-17 15:15:00|13849.9|13837.9|13843.2|13831.2|13851.6|13839.6|13836.6|13824.6|76
1647530400000|2022-03-17 15:20:00|13842.8|13830.8|13835.7|13823.7|13842.8|13830.8|13825.6|13813.6|79
1647530700000|2022-03-17 15:25:00|13837.8|13825.8|13788.8|13776.8|13840.3|13828.3|13786.7|13774.7|206
1647531000000|2022-03-17 15:30:00|13789.7|13777.7|13789.6|13777.6|13792.1|13780.1|13780.1|13768.1|59
1647531300000|2022-03-17 15:35:00|13789.9|13777.9|13794.5|13782.5|13795.8|13783.8|13787.4|13775.4|39
1647531600000|2022-03-17 15:40:00|13795.8|13783.8|13798.4|13786.4|13800.1|13788.1|13785.3|13773.3|112
1647531900000|2022-03-17 15:45:00|13797.1|13785.1|13842.6|13830.6|13848|13836|13793.3|13781.3|151
1647532200000|2022-03-17 15:50:00|13842.2|13830.2|13830.3|13818.3|13851.4|13839.4|13827|13815|179
1647532500000|2022-03-17 15:55:00|13832.8|13820.8|13832.7|13820.7|13836.1|13824.1|13819.8|13807.8|115
1647532800000|2022-03-17 16:00:00|13833.6|13821.6|13841.1|13829.1|13843.5|13831.5|13825.9|13813.9|98
1647533100000|2022-03-17 16:05:00|13841.5|13829.5|13838.6|13826.6|13847.8|13835.8|13837.8|13825.8|43
1647533400000|2022-03-17 16:10:00|13838.2|13826.2|13852.8|13840.8|13859.9|13847.9|13829.8|13817.8|72
1647533700000|2022-03-17 16:15:00|13853.1|13841.1|13848.7|13836.7|13862.4|13850.4|13842.8|13830.8|113
1647534000000|2022-03-17 16:20:00|13849.9|13837.9|13850.7|13838.7|13863.7|13851.7|13847.8|13835.8|145
1647534300000|2022-03-17 16:25:00|13851.5|13839.5|13842.8|13830.8|13851.5|13839.5|13841.5|13829.5|25
1647534600000|2022-03-17 16:30:00|13843.6|13831.6|13856.8|13844.8|13859.3|13847.3|13843.6|13831.6|94
1647534900000|2022-03-17 16:35:00|13853.5|13841.5|13872.7|13860.7|13876|13864|13853.5|13841.5|94
1647535200000|2022-03-17 16:40:00|13870.2|13858.2|13869.3|13857.3|13874.3|13862.3|13860.1|13848.1|71
1647535500000|2022-03-17 16:45:00|13870.1|13858.1|13866|13854|13873.4|13861.4|13853.8|13841.8|92
1647535800000|2022-03-17 16:50:00|13866.8|13854.8|13859.2|13847.2|13866.8|13854.8|13856.4|13844.4|35
1647536100000|2022-03-17 16:55:00|13858.4|13846.4|13863|13851|13865.9|13853.9|13858.4|13846.4|27
1647536400000|2022-03-17 17:00:00|13867.2|13855.2|13865.1|13853.1|13875.8|13863.8|13862.9|13850.9|47
1647536700000|2022-03-17 17:05:00|13864.2|13852.2|13861.3|13849.3|13867.6|13855.6|13861.3|13849.3|23
1647537000000|2022-03-17 17:10:00|13860.5|13848.5|13850|13838|13860.5|13848.5|13845.1|13833.1|99
1647537300000|2022-03-17 17:15:00|13851.3|13839.3|13855.8|13843.8|13857.4|13845.4|13851.3|13839.3|19
1647537600000|2022-03-17 17:20:00|13854.9|13842.9|13859|13847|13862.4|13850.4|13854.1|13842.1|10
1647537900000|2022-03-17 17:25:00|13858.6|13846.6|13851.2|13839.2|13858.6|13846.6|13850.7|13838.7|20
1647538200000|2022-03-17 17:30:00|13850.3|13838.3|13837.4|13825.4|13861.2|13849.2|13834.5|13822.5|103
1647538500000|2022-03-17 17:35:00|13835.3|13823.3|13834.9|13822.9|13847|13835|13826.2|13814.2|77
1647538800000|2022-03-17 17:40:00|13833.2|13821.2|13830.1|13818.1|13842.8|13830.8|13829.6|13817.6|111
1647539100000|2022-03-17 17:45:00|13828.8|13816.8|13819.6|13807.6|13832.9|13820.9|13819.6|13807.6|192
1647539400000|2022-03-17 17:50:00|13819.2|13807.2|13828.9|13816.9|13833.9|13821.9|13818.8|13806.8|119
1647539700000|2022-03-17 17:55:00|13831.4|13819.4|13851.7|13839.7|13866.1|13854.1|13826.2|13814.2|541
1647540000000|2022-03-17 18:00:00|13852.1|13840.1|13858.4|13846.4|13862.2|13850.2|13847.2|13835.2|193
1647540300000|2022-03-17 18:05:00|13858.8|13846.8|13858.8|13846.8|13858.8|13846.8|13858.8|13846.8|0
1647610200000|2022-03-18 13:30:00|13827.1|13815.1|13851.9|13839.9|13859.4|13847.4|13809.4|13795.9|157
1647610500000|2022-03-18 13:35:00|13852.7|13840.7|13845.2|13833.2|13859.4|13847.4|13841.1|13829.1|149
1647610800000|2022-03-18 13:40:00|13846.1|13834.1|13841.9|13829.9|13851.1|13839.1|13840.7|13828.7|98
1647611100000|2022-03-18 13:45:00|13842.3|13830.3|13845.2|13833.2|13848.5|13836.5|13839.8|13827.8|147
1647611400000|2022-03-18 13:50:00|13844.8|13832.8|13846.9|13834.9|13854.8|13842.8|13841|13829|104
1647611700000|2022-03-18 13:55:00|13847.7|13835.7|13829.7|13817.7|13847.7|13835.7|13821|13809|174
1647612000000|2022-03-18 14:00:00|13828.5|13816.5|13849.2|13837.2|13851.3|13839.3|13817.2|13805.2|91
1647612300000|2022-03-18 14:05:00|13848.4|13836.4|13847.9|13835.9|13849.2|13837.2|13837.5|13825.5|49
1647612600000|2022-03-18 14:10:00|13848.7|13836.7|13844.2|13832.2|13850|13838|13837.9|13825.9|55
1647612900000|2022-03-18 14:15:00|13845|13833|13843.4|13831.4|13849.6|13837.6|13837.6|13825.6|35
1647613200000|2022-03-18 14:20:00|13844.2|13832.2|13841.3|13829.3|13845|13833|13838.8|13826.8|43
1647613500000|2022-03-18 14:25:00|13842.1|13830.1|13842.1|13830.1|13843.8|13831.8|13840.5|13828.5|38
1647613800000|2022-03-18 14:30:00|13842.5|13830.5|13849.1|13837.1|13849.6|13837.6|13841.3|13829.3|43
1647614100000|2022-03-18 14:35:00|13849.6|13837.6|13846.6|13834.6|13850|13838|13843.7|13831.7|27
1647614400000|2022-03-18 14:40:00|13845.8|13833.8|13848.6|13836.6|13849.5|13837.5|13844.1|13832.1|28
1647614700000|2022-03-18 14:45:00|13848.2|13836.2|13887.4|13875.4|13904|13892|13847.8|13835.8|174
1647615000000|2022-03-18 14:50:00|13887.8|13875.8|13881.1|13869.1|13891.9|13879.9|13874.5|13862.5|60
1647615300000|2022-03-18 14:55:00|13881.9|13869.9|13870.6|13858.6|13887.7|13875.7|13868.1|13856.1|106
1647615600000|2022-03-18 15:00:00|13869.8|13857.8|13876.4|13864.4|13876.4|13864.4|13868.1|13856.1|63
1647615900000|2022-03-18 15:05:00|13877.6|13865.6|13864.3|13852.3|13886|13874|13864.3|13852.3|108
1647616200000|2022-03-18 15:10:00|13864.7|13852.7|13880.1|13868.1|13880.1|13868.1|13863|13851|94
1647616500000|2022-03-18 15:15:00|13880.9|13868.9|13878.8|13866.8|13885.9|13873.9|13878.8|13866.8|43
1647616800000|2022-03-18 15:20:00|13879.3|13867.3|13878.4|13866.4|13880.5|13868.5|13875.1|13863.1|36
1647617100000|2022-03-18 15:25:00|13878.8|13866.8|13878|13866|13880.9|13868.9|13876.4|13864.4|62
1647617400000|2022-03-18 15:30:00|13878.4|13866.4|13882.1|13870.1|13882.1|13870.1|13876.7|13864.7|47
1647617700000|2022-03-18 15:35:00|13881.3|13869.3|13877.6|13865.6|13887.6|13875.6|13875.9|13863.9|32
1647618000000|2022-03-18 15:40:00|13878|13866|13887.1|13875.1|13888.4|13876.4|13877.5|13865.5|27
1647618300000|2022-03-18 15:45:00|13887.5|13875.5|13892.1|13880.1|13896.7|13884.7|13887.1|13875.1|63
1647618600000|2022-03-18 15:50:00|13890.4|13878.4|13895.4|13883.4|13904.6|13892.6|13888.4|13876.4|110
1647618900000|2022-03-18 15:55:00|13895.8|13883.8|13898.3|13886.3|13901.6|13889.6|13893.3|13881.3|74
1647619200000|2022-03-18 16:00:00|13899.9|13887.9|13909.5|13897.5|13915.8|13903.8|13898.3|13886.3|154
1647619500000|2022-03-18 16:05:00|13912|13900|13917.4|13905.4|13918.2|13906.2|13912|13900|105
1647619800000|2022-03-18 16:10:00|13917.8|13905.8|13916.5|13904.5|13918.2|13906.2|13903.2|13891.2|107
1647620100000|2022-03-18 16:15:00|13917.4|13905.4|13944.4|13932.4|13950.3|13938.3|13917.4|13905.4|246
1647620400000|2022-03-18 16:20:00|13946.1|13934.1|13960.7|13948.7|13963.1|13951.1|13946.1|13934.1|180
1647620700000|2022-03-18 16:25:00|13961.1|13949.1|13974|13962|13974|13962|13960.2|13948.2|135
1647621000000|2022-03-18 16:30:00|13973.5|13961.5|13965.2|13953.2|13974.8|13962.8|13957.3|13945.3|136
1647621300000|2022-03-18 16:35:00|13956.1|13944.1|13958.5|13946.5|13962.7|13950.7|13952.7|13940.7|84
1647621600000|2022-03-18 16:40:00|13958.1|13946.1|13955.2|13943.2|13963.1|13951.1|13950.2|13938.2|302
1647621900000|2022-03-18 16:45:00|13955.6|13943.6|13965.6|13953.6|13967.3|13955.3|13955.2|13943.2|120
1647622200000|2022-03-18 16:50:00|13966|13954|13963.1|13951.1|13966.8|13954.8|13962.2|13950.2|84
1647622500000|2022-03-18 16:55:00|13963.9|13951.9|13964.3|13952.3|13969.7|13957.7|13963|13951|106
1647622800000|2022-03-18 17:00:00|13963.4|13951.4|13942.6|13930.6|13963.4|13951.4|13942.6|13930.6|86
1647623100000|2022-03-18 17:05:00|13942.2|13930.2|13934.3|13922.3|13947.2|13935.2|13933.4|13921.4|104
1647623400000|2022-03-18 17:10:00|13933.4|13921.4|13936.7|13924.7|13943.4|13931.4|13932.2|13920.2|56
1647623700000|2022-03-18 17:15:00|13938|13926|13945.5|13933.5|13953.4|13941.4|13932.1|13920.1|49
1647624000000|2022-03-18 17:20:00|13946.3|13934.3|13933.4|13921.4|13946.3|13934.3|13930.9|13918.9|39
1647624300000|2022-03-18 17:25:00|13933.8|13921.8|13945.4|13933.4|13948.7|13936.7|13920|13908|60
1647624600000|2022-03-18 17:30:00|13945.8|13933.8|13946.2|13934.2|13952.9|13940.9|13945|13933|38
1647624900000|2022-03-18 17:35:00|13945.8|13933.8|13948.3|13936.3|13952|13940|13945.4|13933.4|32
1647625200000|2022-03-18 17:40:00|13949.5|13937.5|13942.4|13930.4|13952|13940|13942.4|13930.4|39
1647625500000|2022-03-18 17:45:00|13942|13930|13924.9|13912.9|13951.2|13939.2|13923.7|13911.7|234
1647625800000|2022-03-18 17:50:00|13927.8|13915.8|13939.1|13927.1|13941.1|13929.1|13927|13915|51
1647626100000|2022-03-18 17:55:00|13939.5|13927.5|13949.5|13937.5|13950.3|13938.3|13928.6|13916.6|371
1647626400000|2022-03-18 18:00:00|13948.6|13936.6|13964.7|13944.7|13966.1|13954.1|13947.8|13935.8|296
1647869400000|2022-03-21 13:30:00|13929.3|13917.3|13952.9|13940.9|13984.9|13972.9|13918.7|13906.7|537
1647869700000|2022-03-21 13:35:00|13959.3|13947.3|13949.1|13937.1|13966.3|13954.3|13941.8|13929.8|190
1647870000000|2022-03-21 13:40:00|13950.1|13938.1|13932.7|13920.7|13954.9|13942.9|13931.9|13919.9|128
1647870300000|2022-03-21 13:45:00|13933.2|13921.2|13944.6|13932.6|13960.7|13948.7|13931.9|13919.9|124
1647870600000|2022-03-21 13:50:00|13945.5|13933.5|13928.6|13916.6|13946.7|13934.7|13924.5|13912.5|151
1647870900000|2022-03-21 13:55:00|13922.8|13910.8|13885|13873|13923.1|13911.1|13882|13870|245
1647871200000|2022-03-21 14:00:00|13883.7|13871.7|13883.6|13871.6|13890.9|13878.9|13879.3|13867.3|171
1647871500000|2022-03-21 14:05:00|13882.8|13870.8|13884.5|13872.5|13890.4|13878.4|13874.8|13862.8|125
1647871800000|2022-03-21 14:10:00|13882.8|13870.8|13860.4|13848.4|13882.8|13870.8|13859.1|13847.1|85
1647872100000|2022-03-21 14:15:00|13862.7|13850.7|13877.2|13865.2|13878.5|13866.5|13855.7|13843.7|107
1647872400000|2022-03-21 14:20:00|13875.7|13863.7|13888.6|13876.6|13893.3|13881.3|13869.1|13857.1|57
1647872700000|2022-03-21 14:25:00|13887.9|13875.9|13918.2|13906.2|13931|13919|13877.5|13865.5|150
1647873000000|2022-03-21 14:30:00|13918.6|13906.6|13912.8|13900.8|13945.7|13933.7|13906.6|13894.6|206
1647873300000|2022-03-21 14:35:00|13916.1|13904.1|13932.2|13920.2|13932.2|13920.2|13900.6|13888.6|180
1647873600000|2022-03-21 14:40:00|13931.7|13919.7|13944.5|13932.5|13945.7|13933.7|13927.5|13915.5|90
1647873900000|2022-03-21 14:45:00|13945.3|13933.3|13937.7|13925.7|13958.5|13946.5|13935.9|13923.9|157
1647874200000|2022-03-21 14:50:00|13936.8|13924.8|13933.5|13921.5|13940.7|13928.7|13931.8|13919.8|60
1647874500000|2022-03-21 14:55:00|13934|13922|13929.1|13917.1|13938|13926|13929.1|13917.1|94
1647874800000|2022-03-21 15:00:00|13929.9|13917.9|13938|13926|13944.2|13932.2|13921.6|13909.6|82
1647875100000|2022-03-21 15:05:00|13940|13928|13934.2|13922.2|13944.2|13932.2|13925|13913|55
1647875400000|2022-03-21 15:10:00|13933.7|13921.7|13939.2|13927.2|13941.7|13929.7|13928.2|13916.2|43
1647875700000|2022-03-21 15:15:00|13940|13928|13926|13914|13940.9|13928.9|13923.1|13911.1|54
1647876000000|2022-03-21 15:20:00|13926.5|13914.5|13904.3|13892.3|13926.5|13914.5|13904.3|13892.3|52
1647876300000|2022-03-21 15:25:00|13905.1|13893.1|13912.2|13900.2|13916|13904|13900|13888|30
1647876600000|2022-03-21 15:30:00|13913.5|13901.5|13913.6|13901.6|13921.3|13909.3|13910.4|13898.4|36
1647876900000|2022-03-21 15:35:00|13913.2|13901.2|13910.6|13898.6|13914.9|13902.9|13907.2|13895.2|22
1647877200000|2022-03-21 15:40:00|13907.7|13895.7|13910.1|13898.1|13917.2|13905.2|13907.2|13895.2|45
1647877500000|2022-03-21 15:45:00|13909.4|13897.4|13906.7|13894.7|13910.1|13898.1|13906.7|13894.7|54
1647877800000|2022-03-21 15:50:00|13906.2|13894.2|13901.8|13889.8|13923.1|13911.1|13899.3|13887.3|68
1647878100000|2022-03-21 15:55:00|13902.6|13890.6|13899.6|13887.6|13904.2|13892.2|13894.3|13882.3|60
1647878400000|2022-03-21 16:00:00|13900.4|13888.4|13898.2|13886.2|13900.4|13888.4|13889|13877|39
1647878700000|2022-03-21 16:05:00|13898.6|13886.6|13898.5|13886.5|13901|13889|13895.2|13883.2|23
1647879000000|2022-03-21 16:10:00|13899.7|13887.7|13898.1|13886.1|13903.4|13891.4|13897.3|13885.3|32
1647879300000|2022-03-21 16:15:00|13900.9|13888.9|13902.6|13890.6|13902.6|13890.6|13893.4|13881.4|36
1647879600000|2022-03-21 16:20:00|13903.1|13891.1|13905.6|13893.6|13905.6|13893.6|13896.8|13884.8|47
1647879900000|2022-03-21 16:25:00|13904.8|13892.8|13911.8|13899.8|13917|13905|13904.3|13892.3|40
1647880200000|2022-03-21 16:30:00|13912.1|13900.1|13918.8|13906.8|13918.8|13906.8|13905.6|13893.6|58
1647880500000|2022-03-21 16:35:00|13919.6|13907.6|13918.8|13906.8|13926.1|13914.1|13917.6|13905.6|67
1647880800000|2022-03-21 16:40:00|13918.3|13906.3|13924.6|13912.6|13925.7|13913.7|13913|13901|110
1647881100000|2022-03-21 16:45:00|13924.1|13912.1|13933.6|13921.6|13940|13928|13924.1|13912.1|96
1647881400000|2022-03-21 16:50:00|13932.3|13920.3|13917.2|13905.2|13932.3|13920.3|13909.9|13897.9|118
1647881700000|2022-03-21 16:55:00|13918|13906|13908.4|13896.4|13918.4|13906.4|13907.2|13895.2|98
1647882000000|2022-03-21 17:00:00|13905.9|13893.9|13891.5|13879.5|13909|13897|13889|13877|100
1647882300000|2022-03-21 17:05:00|13893.5|13881.5|13888.3|13876.3|13896.3|13884.3|13886.3|13874.3|37
1647882600000|2022-03-21 17:10:00|13887.6|13875.6|13889.9|13877.9|13897.1|13885.1|13883.8|13871.8|37
1647882900000|2022-03-21 17:15:00|13890.3|13878.3|13887.8|13875.8|13893.6|13881.6|13884.5|13872.5|48
1647883200000|2022-03-21 17:20:00|13890.3|13878.3|13894.2|13882.2|13896.7|13884.7|13888.6|13876.6|67
1647883500000|2022-03-21 17:25:00|13892.9|13880.9|13890.7|13878.7|13895.7|13883.7|13889.9|13877.9|109
1647883800000|2022-03-21 17:30:00|13892|13880|13896.5|13884.5|13900.7|13888.7|13889.8|13877.8|62
1647884100000|2022-03-21 17:35:00|13897.2|13885.2|13891.3|13879.3|13897.2|13885.2|13890.3|13878.3|56
1647884400000|2022-03-21 17:40:00|13889.5|13877.5|13893.7|13881.7|13895|13883|13886.1|13874.1|85
1647884700000|2022-03-21 17:45:00|13894.5|13882.5|13879.1|13867.1|13896.2|13884.2|13878.1|13866.1|74
1647885000000|2022-03-21 17:50:00|13879.8|13867.8|13883.7|13871.7|13884.6|13872.6|13877.2|13865.2|48
1647885300000|2022-03-21 17:55:00|13884.2|13872.2|13872.8|13860.8|13887.9|13875.9|13861.2|13849.2|476
1647885600000|2022-03-21 18:00:00|13873.3|13861.3|13864|13852|13876.6|13864.6|13862.2|13850.2|236
1647955800000|2022-03-22 13:30:00|13879.4|13867.4|13882|13870|13891.7|13879.7|13868.2|13853.4|229
1647956100000|2022-03-22 13:35:00|13882.7|13870.7|13892.5|13880.5|13898.7|13886.7|13873.3|13861.3|156
1647956400000|2022-03-22 13:40:00|13894.8|13882.8|13894.5|13882.5|13909.7|13897.7|13892.8|13880.8|169
1647956700000|2022-03-22 13:45:00|13893.7|13881.7|13907.4|13895.4|13913.7|13901.7|13893.7|13881.7|123
1647957000000|2022-03-22 13:50:00|13909.1|13897.1|13906.8|13894.8|13916.6|13904.6|13901.8|13889.8|81
1647957300000|2022-03-22 13:55:00|13907.6|13895.6|13902.3|13890.3|13928.6|13916.6|13901.8|13889.8|134
1647957600000|2022-03-22 14:00:00|13904.3|13892.3|13921.3|13909.3|13922.5|13910.5|13898.8|13886.8|109
1647957900000|2022-03-22 14:05:00|13920|13908|13904.8|13892.8|13924|13912|13903|13891|70
1647958200000|2022-03-22 14:10:00|13898.3|13886.3|13906|13894|13911.2|13899.2|13894|13882|73
1647958500000|2022-03-22 14:15:00|13906.7|13894.7|13898.9|13886.9|13908.5|13896.5|13898.5|13886.5|86
1647958800000|2022-03-22 14:20:00|13899.7|13887.7|13870.7|13858.7|13902.2|13888.2|13870.7|13858.7|139
1647959100000|2022-03-22 14:25:00|13869.5|13857.5|13886.4|13874.4|13888.9|13876.9|13869.5|13857.5|56
1647959400000|2022-03-22 14:30:00|13887.2|13875.2|13884.2|13872.2|13899.7|13887.7|13883.4|13871.4|74
1647959700000|2022-03-22 14:35:00|13884.7|13872.7|13888.4|13876.4|13891.9|13879.9|13884.7|13872.7|36
1647960000000|2022-03-22 14:40:00|13887.7|13875.7|13885.9|13873.9|13888.9|13876.9|13882.2|13870.2|28
1647960300000|2022-03-22 14:45:00|13885.2|13873.2|13895.1|13883.1|13895.9|13883.9|13882.7|13870.7|30
1647960600000|2022-03-22 14:50:00|13894.4|13882.4|13883.2|13871.2|13894.4|13882.4|13875.9|13863.9|26
1647960900000|2022-03-22 14:55:00|13883.6|13871.6|13880.4|13868.4|13886.4|13874.4|13880.4|13868.4|28
1647961200000|2022-03-22 15:00:00|13881.7|13869.7|13898.4|13886.4|13898.4|13886.4|13877.4|13865.4|74
1647961500000|2022-03-22 15:05:00|13897.6|13885.6|13891.4|13879.4|13898.9|13886.9|13883.6|13871.6|85
1647961800000|2022-03-22 15:10:00|13891.3|13879.3|13893.3|13881.3|13894.6|13882.6|13889.1|13877.1|44
1647962100000|2022-03-22 15:15:00|13892.8|13880.8|13892.8|13880.8|13894.6|13882.6|13887.8|13875.8|29
1647962400000|2022-03-22 15:20:00|13893.3|13881.3|13898.3|13886.3|13901.3|13889.3|13892.8|13880.8|120
1647962700000|2022-03-22 15:25:00|13899.5|13887.5|13896.8|13884.8|13900|13888|13895.3|13883.3|42
1647963000000|2022-03-22 15:30:00|13897.6|13885.6|13901.8|13889.8|13902.5|13890.5|13896.8|13884.8|69
1647963300000|2022-03-22 15:35:00|13900.3|13888.3|13895.8|13883.8|13902.3|13890.3|13893.3|13881.3|96
1647963600000|2022-03-22 15:40:00|13894|13882|13890.3|13878.3|13896.3|13884.3|13888.5|13876.5|106
1647963900000|2022-03-22 15:45:00|13892.1|13880.1|13886.5|13874.5|13894.8|13882.8|13885.8|13873.8|42
1647964200000|2022-03-22 15:50:00|13887|13875|13884.8|13872.8|13891.8|13879.8|13882.3|13870.3|45
1647964500000|2022-03-22 15:55:00|13885.3|13873.3|13880.5|13868.5|13885.8|13873.8|13878.8|13866.8|58
1647964800000|2022-03-22 16:00:00|13880|13868|13872.8|13860.8|13881.3|13869.3|13867.5|13855.5|95
1647965100000|2022-03-22 16:05:00|13873.3|13861.3|13869|13857|13876|13864|13868.5|13856.5|48
1647965400000|2022-03-22 16:10:00|13868.5|13856.5|13865.2|13853.2|13868.5|13856.5|13857.7|13845.7|71
1647965700000|2022-03-22 16:15:00|13865.7|13853.7|13849.4|13837.4|13865.7|13853.7|13845.2|13833.2|160
1647966000000|2022-03-22 16:20:00|13848.7|13836.7|13850.9|13838.9|13855.9|13843.9|13845.7|13833.7|92
1647966300000|2022-03-22 16:25:00|13849.2|13837.2|13862.9|13850.9|13864.2|13852.2|13843.2|13831.2|75
1647966600000|2022-03-22 16:30:00|13862.2|13850.2|13850.7|13838.7|13864.2|13852.2|13849.4|13837.4|89
1647966900000|2022-03-22 16:35:00|13849.4|13837.4|13844.9|13832.9|13849.4|13837.4|13836.6|13824.6|87
1647967200000|2022-03-22 16:40:00|13845.6|13833.6|13838.3|13826.3|13848.1|13836.1|13836.6|13824.6|51
1647967500000|2022-03-22 16:45:00|13837.6|13825.6|13832.1|13820.1|13838.6|13826.6|13831.3|13819.3|86
1647967800000|2022-03-22 16:50:00|13830.6|13818.6|13814.8|13802.8|13830.6|13818.6|13811.6|13799.6|102
1647968100000|2022-03-22 16:55:00|13813.3|13801.3|13812.1|13800.1|13820.8|13808.8|13811.6|13799.6|75
1647968400000|2022-03-22 17:00:00|13811.3|13799.3|13809|13797|13824.5|13812.5|13807.1|13795.1|204
1647968700000|2022-03-22 17:05:00|13809.5|13797.5|13818|13806|13818|13806|13809.3|13797.3|86
1647969000000|2022-03-22 17:10:00|13813.8|13801.8|13820.5|13808.5|13820.5|13808.5|13813.8|13801.8|35
1647969300000|2022-03-22 17:15:00|13821|13809|13818.9|13806.9|13821.5|13809.5|13815.7|13803.7|33
1647969600000|2022-03-22 17:20:00|13819.7|13807.7|13820.2|13808.2|13823.4|13811.4|13814.9|13802.9|66
1647969900000|2022-03-22 17:25:00|13820.9|13808.9|13817.1|13805.1|13826.4|13814.4|13815.9|13803.9|161
1647970200000|2022-03-22 17:30:00|13816.6|13804.6|13812.1|13800.1|13817.6|13805.6|13809.9|13797.9|90
1647970500000|2022-03-22 17:35:00|13812.9|13800.9|13798.3|13786.3|13813.4|13801.4|13797.3|13785.3|226
1647970800000|2022-03-22 17:40:00|13799.1|13787.1|13806.6|13794.6|13811.3|13799.3|13798.1|13786.1|73
1647971100000|2022-03-22 17:45:00|13807.1|13795.1|13800.8|13788.8|13811.8|13799.8|13800.8|13788.8|108
1647971400000|2022-03-22 17:50:00|13801.3|13789.3|13795.2|13783.2|13802.5|13790.5|13792.7|13780.7|204
1647971700000|2022-03-22 17:55:00|13794.8|13782.8|13803.7|13791.7|13804.7|13792.7|13785.2|13773.2|483
1647972000000|2022-03-22 18:00:00|13804.4|13792.4|13807.4|13787.4|13810.9|13798.9|13796.2|13784.2|233
1648042200000|2022-03-23 13:30:00|13806.2|13794.2|13748.3|13736.3|13807.9|13795.9|13744.6|13732.6|776
1648042500000|2022-03-23 13:35:00|13747.8|13735.8|13734.8|13722.8|13751|13739|13733.2|13721.2|364
1648042800000|2022-03-23 13:40:00|13734|13722|13699.4|13687.4|13738.3|13726.3|13680.3|13668.3|502
1648043100000|2022-03-23 13:45:00|13699.9|13687.9|13683.3|13671.3|13708.9|13696.9|13667.3|13652.1|424
1648043400000|2022-03-23 13:50:00|13682.8|13670.8|13688|13676|13691.7|13679.7|13663.7|13651.7|193
1648043700000|2022-03-23 13:55:00|13688.7|13676.7|13691.6|13679.6|13707.2|13695.2|13688.7|13676.7|252
1648044000000|2022-03-23 14:00:00|13690.3|13678.3|13697.2|13685.2|13712|13700|13690.3|13678.3|234
1648044300000|2022-03-23 14:05:00|13695.2|13683.2|13680.7|13668.7|13698.2|13686.2|13678.4|13666.4|290
1648044600000|2022-03-23 14:10:00|13678.2|13666.2|13668.9|13656.9|13678.2|13666.2|13661.1|13649.1|190
1648044900000|2022-03-23 14:15:00|13669.4|13657.4|13664.9|13652.9|13669.4|13657.4|13652.9|13640.9|227
1648045200000|2022-03-23 14:20:00|13665.4|13653.4|13687.5|13675.5|13688.7|13676.7|13652.6|13640.6|136
1648045500000|2022-03-23 14:25:00|13688.7|13676.7|13672|13660|13690|13678|13668.5|13656.5|224
1648045800000|2022-03-23 14:30:00|13673.2|13661.2|13664.4|13652.4|13688.8|13676.8|13662.1|13650.1|172
1648046100000|2022-03-23 14:35:00|13662.2|13650.2|13688.6|13676.6|13689.4|13677.4|13656.2|13644.2|142
1648046400000|2022-03-23 14:40:00|13688.1|13676.1|13696.1|13684.1|13698.6|13686.6|13680.9|13668.9|111
1648046700000|2022-03-23 14:45:00|13697.4|13685.4|13725.7|13713.7|13734.4|13722.4|13697.4|13685.4|198
1648047000000|2022-03-23 14:50:00|13724.9|13712.9|13727.8|13715.8|13735.2|13723.2|13722.1|13710.1|295
1648047300000|2022-03-23 14:55:00|13728.4|13716.4|13713|13701|13732.2|13720.2|13711.7|13699.7|129
1648047600000|2022-03-23 15:00:00|13713.7|13701.7|13731.2|13719.2|13733.7|13721.7|13708.9|13696.9|52
1648047900000|2022-03-23 15:05:00|13730.7|13718.7|13730.3|13718.3|13739.7|13727.7|13729.1|13717.1|66
1648048200000|2022-03-23 15:10:00|13728.1|13716.1|13733.4|13721.4|13738.4|13726.4|13726.4|13714.4|98
1648048500000|2022-03-23 15:15:00|13732.9|13720.9|13739|13727|13747.1|13735.1|13732.9|13720.9|50
1648048800000|2022-03-23 15:20:00|13739.6|13727.6|13728.8|13716.8|13745.1|13733.1|13728.3|13716.3|43
1648049100000|2022-03-23 15:25:00|13728.3|13716.3|13733|13721|13738.6|13726.6|13728.1|13716.1|50
1648049400000|2022-03-23 15:30:00|13733.8|13721.8|13740.6|13728.6|13743.1|13731.1|13731.8|13719.8|97
1648049700000|2022-03-23 15:35:00|13741.3|13729.3|13744.3|13732.3|13755.6|13743.6|13740.6|13728.6|115
1648050000000|2022-03-23 15:40:00|13744.8|13732.8|13738.3|13726.3|13747.8|13735.8|13732.3|13720.3|96
1648050300000|2022-03-23 15:45:00|13737.8|13725.8|13748|13736|13748.5|13736.5|13736|13724|46
1648050600000|2022-03-23 15:50:00|13747.4|13735.4|13741.7|13729.7|13748.6|13736.6|13735.7|13723.7|266
1648050900000|2022-03-23 15:55:00|13740.4|13728.4|13751.6|13739.6|13752.1|13740.1|13740.4|13728.4|56
1648051200000|2022-03-23 16:00:00|13749.6|13737.6|13758.9|13746.9|13759.6|13747.6|13743.3|13731.3|106
1648051500000|2022-03-23 16:05:00|13757.7|13745.7|13757.1|13745.1|13760.9|13748.9|13750.6|13738.6|69
1648051800000|2022-03-23 16:10:00|13757.9|13745.9|13766.6|13754.6|13766.6|13754.6|13754.8|13742.8|75
1648052100000|2022-03-23 16:15:00|13767.6|13755.6|13779.6|13767.6|13779.6|13767.6|13764.7|13752.7|162
1648052400000|2022-03-23 16:20:00|13780.3|13768.3|13784.3|13772.3|13789.8|13777.8|13779.1|13767.1|163
1648052700000|2022-03-23 16:25:00|13783.5|13771.5|13809.4|13797.4|13812.1|13800.1|13781.3|13769.3|251
1648053000000|2022-03-23 16:30:00|13809.9|13797.9|13818.7|13806.7|13821|13809|13809.9|13797.9|114
1648053300000|2022-03-23 16:35:00|13821.2|13809.2|13823|13811|13825.3|13813.3|13816.8|13804.8|80
1648053600000|2022-03-23 16:40:00|13823.8|13811.8|13825.5|13813.5|13827.4|13815.4|13816.6|13804.6|69
1648053900000|2022-03-23 16:45:00|13824.3|13812.3|13816.5|13804.5|13835|13823|13816.5|13804.5|85
1648054200000|2022-03-23 16:50:00|13817.8|13805.8|13831.5|13819.5|13832.2|13820.2|13815.1|13803.1|89
1648054500000|2022-03-23 16:55:00|13832.2|13820.2|13835.2|13823.2|13838.8|13826.8|13828.5|13816.5|99
1648054800000|2022-03-23 17:00:00|13839.4|13827.4|13846.5|13834.5|13856|13844|13838.7|13826.7|86
1648055100000|2022-03-23 17:05:00|13845.7|13833.7|13825.6|13813.6|13848.2|13836.2|13825.6|13813.6|61
1648055400000|2022-03-23 17:10:00|13826.4|13814.4|13795.3|13783.3|13826.4|13814.4|13791.6|13779.6|126
1648055700000|2022-03-23 17:15:00|13794.8|13782.8|13806.3|13794.3|13807.6|13795.6|13793.1|13781.1|44
1648056000000|2022-03-23 17:20:00|13804.6|13792.6|13798.3|13786.3|13805.3|13793.3|13794.3|13782.3|83
1648056300000|2022-03-23 17:25:00|13797.8|13785.8|13801|13789|13811.5|13799.5|13797.3|13785.3|42
1648056600000|2022-03-23 17:30:00|13800.3|13788.3|13815.5|13803.5|13816.7|13804.7|13800.3|13788.3|48
1648056900000|2022-03-23 17:35:00|13816|13804|13816|13804|13819.7|13807.7|13813.5|13801.5|33
1648057200000|2022-03-23 17:40:00|13814.7|13802.7|13802.2|13790.2|13818.5|13806.5|13802.2|13790.2|37
1648057500000|2022-03-23 17:45:00|13800.9|13788.9|13803|13791|13803.9|13791.9|13796.4|13784.4|41
1648057800000|2022-03-23 17:50:00|13804|13792|13805.2|13793.2|13814.2|13802.2|13799.5|13787.5|71
1648058100000|2022-03-23 17:55:00|13803.3|13791.3|13801.9|13789.9|13811.2|13799.2|13797.9|13785.9|316
1648058400000|2022-03-23 18:00:00|13797.3|13785.3|13800.6|13788.6|13809|13797|13793.5|13781.5|295
1648128600000|2022-03-24 13:30:00|13819.3|13807.3|13840.6|13828.6|13858.9|13846.5|13818|13805.8|201
1648128900000|2022-03-24 13:35:00|13841.4|13829.4|13839.7|13827.7|13856|13844|13830.1|13818.1|159
1648129200000|2022-03-24 13:40:00|13838.5|13826.5|13830.1|13818.1|13858.3|13846.3|13828.8|13816.8|127
1648129500000|2022-03-24 13:45:00|13831.9|13819.9|13855.1|13843.1|13855.4|13843.4|13830.1|13818.1|99
1648129800000|2022-03-24 13:50:00|13854.3|13842.3|13839.9|13827.9|13854.3|13842.3|13837.9|13825.9|113
1648130100000|2022-03-24 13:55:00|13839.3|13827.3|13822.3|13810.3|13840.6|13828.6|13821.8|13809.8|86
1648130400000|2022-03-24 14:00:00|13821.8|13809.8|13816.1|13804.1|13833.6|13821.6|13813.6|13801.6|166
1648130700000|2022-03-24 14:05:00|13815.3|13803.3|13829.4|13817.4|13843.7|13831.7|13815.3|13803.3|75
1648131000000|2022-03-24 14:10:00|13830|13818|13842.6|13830.6|13845.7|13833.7|13830|13818|50
1648131300000|2022-03-24 14:15:00|13841.2|13829.2|13853.7|13841.7|13857.4|13845.4|13838.9|13826.9|56
1648131600000|2022-03-24 14:20:00|13853.1|13841.1|13832|13820|13862.8|13850.8|13829.5|13817.5|142
1648131900000|2022-03-24 14:25:00|13832.8|13820.8|13845.8|13833.8|13847|13835|13826.3|13814.3|69
1648132200000|2022-03-24 14:30:00|13842.7|13830.7|13862.4|13850.4|13862.4|13850.4|13842.7|13830.7|48
1648132500000|2022-03-24 14:35:00|13862.5|13850.5|13863.8|13851.8|13864.5|13852.5|13853.4|13841.4|51
1648132800000|2022-03-24 14:40:00|13863.1|13851.1|13861.8|13849.8|13865|13853|13852.1|13840.1|293
1648133100000|2022-03-24 14:45:00|13860|13848|13861.6|13849.6|13861.8|13849.8|13857.3|13845.3|130
1648133400000|2022-03-24 14:50:00|13862.8|13850.8|13855.1|13843.1|13862.8|13850.8|13855.1|13843.1|91
1648133700000|2022-03-24 14:55:00|13855.8|13843.8|13879.7|13867.7|13879.7|13867.7|13852.6|13840.6|144
1648134000000|2022-03-24 15:00:00|13879|13867|13853.5|13841.5|13879|13867|13851.2|13839.2|160
1648134300000|2022-03-24 15:05:00|13854|13842|13841.7|13829.7|13854.7|13842.7|13841.7|13829.7|45
1648134600000|2022-03-24 15:10:00|13841.1|13829.1|13854|13842|13856|13844|13838.6|13826.6|103
1648134900000|2022-03-24 15:15:00|13854.7|13842.7|13842.2|13830.2|13854.7|13842.7|13840.4|13828.4|62
1648135200000|2022-03-24 15:20:00|13840.4|13828.4|13839.3|13827.3|13846.8|13834.8|13837|13825|75
1648135500000|2022-03-24 15:25:00|13839.8|13827.8|13833.6|13821.6|13842.3|13830.3|13833.6|13821.6|36
1648135800000|2022-03-24 15:30:00|13834.3|13822.3|13838.6|13826.6|13844.3|13832.3|13834.3|13822.3|71
1648136100000|2022-03-24 15:35:00|13839.8|13827.8|13830|13818|13839.8|13827.8|13825.3|13813.3|78
1648136400000|2022-03-24 15:40:00|13830.7|13818.7|13825.7|13813.7|13834.6|13822.6|13824.6|13812.6|50
1648136700000|2022-03-24 15:45:00|13826.4|13814.4|13819.4|13807.4|13828.2|13816.2|13818.9|13806.9|79
1648137000000|2022-03-24 15:50:00|13818.9|13806.9|13811.9|13799.9|13826|13814|13811.4|13799.4|107
1648137300000|2022-03-24 15:55:00|13810.6|13798.6|13809|13797|13815.8|13803.8|13803.8|13791.8|110
1648137600000|2022-03-24 16:00:00|13808.3|13796.3|13811.9|13799.9|13816.3|13804.3|13807|13795|37
1648137900000|2022-03-24 16:05:00|13811.3|13799.3|13803.3|13791.3|13811.3|13799.3|13802.7|13790.7|130
1648138200000|2022-03-24 16:10:00|13802.7|13790.7|13797|13785|13809|13797|13794|13782|190
1648138500000|2022-03-24 16:15:00|13792.7|13780.7|13803.2|13791.2|13807|13795|13792.5|13780.5|125
1648138800000|2022-03-24 16:20:00|13803.9|13791.9|13800.5|13788.5|13805.2|13793.2|13796.6|13784.6|105
1648139100000|2022-03-24 16:25:00|13799.8|13787.8|13808.7|13796.7|13810|13798|13799.3|13787.3|11
1648139400000|2022-03-24 16:30:00|13809.3|13797.3|13817.5|13805.5|13818|13806|13808.7|13796.7|32
1648139700000|2022-03-24 16:35:00|13816|13804|13817.3|13805.3|13818|13806|13809.8|13797.8|62
1648140000000|2022-03-24 16:40:00|13817.8|13805.8|13816.2|13804.2|13817.8|13805.8|13813.3|13801.3|36
1648140300000|2022-03-24 16:45:00|13815.5|13803.5|13806.2|13794.2|13816.2|13804.2|13804.7|13792.7|29
1648140600000|2022-03-24 16:50:00|13807.4|13795.4|13804.7|13792.7|13809.7|13797.7|13803.1|13791.1|23
1648140900000|2022-03-24 16:55:00|13805.4|13793.4|13806.5|13794.5|13812.2|13800.2|13805.4|13793.4|86
1648141200000|2022-03-24 17:00:00|13805.8|13793.8|13811.3|13799.3|13813.3|13801.3|13804.3|13792.3|62
1648141500000|2022-03-24 17:05:00|13811.8|13799.8|13817.2|13805.2|13818.2|13806.2|13811.8|13799.8|25
1648141800000|2022-03-24 17:10:00|13816.4|13804.4|13815.4|13803.4|13820.4|13808.4|13815.4|13803.4|19
1648142100000|2022-03-24 17:15:00|13813.6|13801.6|13819.6|13807.6|13822.8|13810.8|13812.1|13800.1|81
1648142400000|2022-03-24 17:20:00|13820.2|13808.2|13828.9|13816.9|13828.9|13816.9|13819.6|13807.6|42
1648142700000|2022-03-24 17:25:00|13830|13818|13846.2|13834.2|13846.7|13834.7|13830|13818|153
1648143000000|2022-03-24 17:30:00|13845.7|13833.7|13856.7|13844.7|13857.8|13845.8|13842.4|13830.4|132
1648143300000|2022-03-24 17:35:00|13854.2|13842.2|13853.5|13841.5|13856.7|13844.7|13851.7|13839.7|52
1648143600000|2022-03-24 17:40:00|13854.2|13842.2|13863.8|13851.8|13863.8|13851.8|13852.8|13840.8|68
1648143900000|2022-03-24 17:45:00|13866.3|13854.3|13856.7|13844.7|13866.3|13854.3|13851.7|13839.7|80
1648144200000|2022-03-24 17:50:00|13856|13844|13846.3|13834.3|13857.7|13845.7|13844.9|13832.9|235
1648144500000|2022-03-24 17:55:00|13847.6|13835.6|13859.3|13847.3|13860.6|13848.6|13845.2|13833.2|318
1648144800000|2022-03-24 18:00:00|13858.6|13846.6|13863.1|13843.1|13868.2|13856.2|13850.6|13838.6|296
1648215000000|2022-03-25 13:30:00|13863.9|13851.9|13887.8|13875.8|13904.9|13892.9|13853.7|13837|347
1648215300000|2022-03-25 13:35:00|13888.5|13876.5|13894|13882|13913.2|13901.2|13887.8|13875.8|172
1648215600000|2022-03-25 13:40:00|13894.6|13882.6|13905.8|13893.8|13912.1|13900.1|13894.6|13882.6|247
1648215900000|2022-03-25 13:45:00|13905.2|13893.2|13926.8|13914.8|13926.8|13914.8|13898|13886|176
1648216200000|2022-03-25 13:50:00|13927.3|13915.3|13917|13905|13930.6|13918.6|13909.4|13897.4|184
1648216500000|2022-03-25 13:55:00|13916.5|13904.5|13913.3|13901.3|13920.1|13908.1|13911.5|13899.5|69
1648216800000|2022-03-25 14:00:00|13912.6|13900.6|13905.9|13893.9|13919.5|13907.5|13889|13877|129
1648217100000|2022-03-25 14:05:00|13906.4|13894.4|13901.8|13889.8|13910.3|13898.3|13890.2|13878.2|101
1648217400000|2022-03-25 14:10:00|13902.4|13890.4|13897.2|13885.2|13903.6|13891.6|13892.5|13880.5|48
1648217700000|2022-03-25 14:15:00|13898.3|13886.3|13910.1|13898.1|13910.1|13898.1|13898.3|13886.3|53
1648218000000|2022-03-25 14:20:00|13911.9|13899.9|13911.9|13899.9|13913.7|13901.7|13910|13898|29
1648218300000|2022-03-25 14:25:00|13909.4|13897.4|13910.5|13898.5|13913|13901|13905.2|13893.2|48
1648218600000|2022-03-25 14:30:00|13913|13901|13907|13895|13924.9|13912.9|13899.4|13887.4|129
1648218900000|2022-03-25 14:35:00|13907.6|13895.6|13914.1|13902.1|13920.5|13908.5|13905.3|13893.3|98
1648219200000|2022-03-25 14:40:00|13912.8|13900.8|13897.7|13885.7|13913.5|13901.5|13897.1|13885.1|131
1648219500000|2022-03-25 14:45:00|13899.1|13887.1|13880.6|13868.6|13905.7|13893.7|13877.5|13865.5|217
1648219800000|2022-03-25 14:50:00|13879.9|13867.9|13884.5|13872.5|13885.9|13873.9|13869.6|13857.6|130
1648220100000|2022-03-25 14:55:00|13885.2|13873.2|13893.8|13881.8|13901.5|13889.5|13884.5|13872.5|71
1648220400000|2022-03-25 15:00:00|13894.3|13882.3|13889.7|13877.7|13899.8|13887.8|13888.9|13876.9|99
1648220700000|2022-03-25 15:05:00|13889|13877|13897.1|13885.1|13897.6|13885.6|13887.9|13875.9|71
1648221000000|2022-03-25 15:10:00|13895|13883|13904|13892|13904|13892|13891.8|13879.8|76
1648221300000|2022-03-25 15:15:00|13904.7|13892.7|13901.9|13889.9|13904.7|13892.7|13898.7|13886.7|39
1648221600000|2022-03-25 15:20:00|13901.2|13889.2|13902.3|13890.3|13902.6|13890.6|13895.3|13883.3|53
1648221900000|2022-03-25 15:25:00|13902.8|13890.8|13909.1|13897.1|13909.8|13897.8|13902.8|13890.8|57
1648222200000|2022-03-25 15:30:00|13909.8|13897.8|13907.9|13895.9|13913.4|13901.4|13905.9|13893.9|46
1648222500000|2022-03-25 15:35:00|13907.2|13895.2|13906.1|13894.1|13907.2|13895.2|13901.4|13889.4|40
1648222800000|2022-03-25 15:40:00|13907.5|13895.5|13911.1|13899.1|13912.4|13900.4|13906.1|13894.1|53
1648223100000|2022-03-25 15:45:00|13911.8|13899.8|13917.2|13905.2|13918.5|13906.5|13911.1|13899.1|126
1648223400000|2022-03-25 15:50:00|13917.9|13905.9|13909.3|13897.3|13917.9|13905.9|13906.9|13894.9|31
1648223700000|2022-03-25 15:55:00|13910|13898|13907|13895|13912.5|13900.5|13900.2|13888.2|130
1648224000000|2022-03-25 16:00:00|13906.3|13894.3|13912.7|13900.7|13915.2|13903.2|13902.7|13890.7|49
1648224300000|2022-03-25 16:05:00|13914.1|13902.1|13914.1|13902.1|13915.2|13903.2|13912.7|13900.7|68
1648224600000|2022-03-25 16:10:00|13913.4|13901.4|13895.2|13883.2|13913.9|13901.9|13892.1|13880.1|116
1648224900000|2022-03-25 16:15:00|13895.9|13883.9|13896.5|13884.5|13901.7|13889.7|13894|13882|134
1648225200000|2022-03-25 16:20:00|13897.2|13885.2|13899|13887|13899|13887|13894|13882|29
1648225500000|2022-03-25 16:25:00|13897.2|13885.2|13882.6|13870.6|13900.3|13888.3|13879|13867|227
1648225800000|2022-03-25 16:30:00|13880.8|13868.8|13868.3|13856.3|13880.8|13868.8|13867.6|13855.6|91
1648226100000|2022-03-25 16:35:00|13868.8|13856.8|13884.2|13872.2|13884.2|13872.2|13868.3|13856.3|61
1648226400000|2022-03-25 16:40:00|13884.8|13872.8|13903.3|13891.3|13903.3|13891.3|13884.8|13872.8|58
1648226700000|2022-03-25 16:45:00|13902.6|13890.6|13911.4|13899.4|13913.9|13901.9|13902.6|13890.6|29
1648227000000|2022-03-25 16:50:00|13912.1|13900.1|13917.5|13905.5|13917.5|13905.5|13910.3|13898.3|47
1648227300000|2022-03-25 16:55:00|13913.9|13901.9|13913.9|13901.9|13915.3|13903.3|13907.5|13895.5|85
1648227600000|2022-03-25 17:00:00|13914.4|13902.4|13912.5|13900.5|13918.1|13906.1|13908.2|13896.2|37
1648227900000|2022-03-25 17:05:00|13911.1|13899.1|13911.1|13899.1|13912.5|13900.5|13905|13893|39
1648228200000|2022-03-25 17:10:00|13907.9|13895.9|13902.3|13890.3|13909.7|13897.7|13898.6|13886.6|21
1648228500000|2022-03-25 17:15:00|13903|13891|13900.4|13888.4|13904.1|13892.1|13898.6|13886.6|45
1648228800000|2022-03-25 17:20:00|13901.1|13889.1|13899.6|13887.6|13903.6|13891.6|13896|13884|47
1648229100000|2022-03-25 17:25:00|13900.8|13888.8|13894.6|13882.6|13903.4|13891.4|13893.5|13881.5|19
1648229400000|2022-03-25 17:30:00|13897.8|13885.8|13893.2|13881.2|13897.8|13885.8|13892.1|13880.1|73
1648229700000|2022-03-25 17:35:00|13892.7|13880.7|13897.8|13885.8|13899.3|13887.3|13892.7|13880.7|51
1648230000000|2022-03-25 17:40:00|13898.9|13886.9|13898.8|13886.8|13900|13888|13895.7|13883.7|41
1648230300000|2022-03-25 17:45:00|13895.9|13883.9|13892.8|13880.8|13900.7|13888.7|13890.3|13878.3|88
1648230600000|2022-03-25 17:50:00|13892.1|13880.1|13904.7|13892.7|13907.6|13895.6|13892.1|13880.1|117
1648230900000|2022-03-25 17:55:00|13905.4|13893.4|13909.8|13897.8|13920.2|13908.2|13905.4|13893.4|457
1648231200000|2022-03-25 18:00:00|13911.2|13899.2|13898.1|13886.1|13914.4|13900.3|13898.1|13886.1|149
1648474200000|2022-03-28 13:30:00|13865.8|13853.8|13857.8|13845.8|13877.8|13865.8|13829|13812.4|427
1648474500000|2022-03-28 13:35:00|13857.1|13845.1|13886.5|13874.5|13890.9|13878.9|13847.2|13835.2|249
1648474800000|2022-03-28 13:40:00|13887.1|13875.1|13882.1|13870.1|13892.7|13880.7|13874|13862|78
1648475100000|2022-03-28 13:45:00|13882.7|13870.7|13873.9|13861.9|13890.8|13878.8|13872.1|13860.1|65
1648475400000|2022-03-28 13:50:00|13876.4|13864.4|13854.6|13842.6|13880.8|13868.8|13852.1|13840.1|104
1648475700000|2022-03-28 13:55:00|13855.2|13843.2|13848.4|13836.4|13857.7|13845.7|13841.5|13829.5|188
1648476000000|2022-03-28 14:00:00|13847.1|13835.1|13838.4|13826.4|13847.1|13835.1|13834.6|13822.6|82
1648476300000|2022-03-28 14:05:00|13836.5|13824.5|13835.8|13823.8|13840.8|13828.8|13835.8|13823.8|61
1648476600000|2022-03-28 14:10:00|13837.1|13825.1|13825.8|13813.8|13839.6|13827.6|13825.8|13813.8|119
1648476900000|2022-03-28 14:15:00|13826.5|13814.5|13827.1|13815.1|13832.1|13820.1|13819.7|13807.7|230
1648477200000|2022-03-28 14:20:00|13825.9|13813.9|13841.4|13829.4|13844|13832|13824|13812|105
1648477500000|2022-03-28 14:25:00|13843.9|13831.9|13841.4|13829.4|13850.2|13838.2|13839.5|13827.5|42
1648477800000|2022-03-28 14:30:00|13840.8|13828.8|13850.1|13838.1|13850.7|13838.7|13838.9|13826.9|36
1648478100000|2022-03-28 14:35:00|13850.7|13838.7|13858.8|13846.8|13863.2|13851.2|13850.1|13838.1|42
1648478400000|2022-03-28 14:40:00|13859.4|13847.4|13868.8|13856.8|13873.2|13861.2|13859.4|13847.4|91
1648478700000|2022-03-28 14:45:00|13867.6|13855.6|13863.8|13851.8|13871.9|13859.9|13854.4|13842.4|52
1648479000000|2022-03-28 14:50:00|13865.1|13853.1|13856.3|13844.3|13866.3|13854.3|13853.8|13841.8|130
1648479300000|2022-03-28 14:55:00|13855|13843|13869.4|13857.4|13870.7|13858.7|13854.4|13842.4|88
1648479600000|2022-03-28 15:00:00|13870|13858|13856.3|13844.3|13870|13858|13854.4|13842.4|62
1648479900000|2022-03-28 15:05:00|13856.9|13844.9|13861.9|13849.9|13861.9|13849.9|13856.3|13844.3|19
1648480200000|2022-03-28 15:10:00|13860.6|13848.6|13848.1|13836.1|13860.6|13848.6|13848.1|13836.1|34
1648480500000|2022-03-28 15:15:00|13847.5|13835.5|13849.4|13837.4|13852.5|13840.5|13846.9|13834.9|56
1648480800000|2022-03-28 15:20:00|13848.1|13836.1|13843.1|13831.1|13848.1|13836.1|13843.1|13831.1|26
1648481100000|2022-03-28 15:25:00|13843.7|13831.7|13835.6|13823.6|13845.6|13833.6|13833.1|13821.1|103
1648481400000|2022-03-28 15:30:00|13834.3|13822.3|13823.7|13811.7|13835.6|13823.6|13815.6|13803.6|191
1648481700000|2022-03-28 15:35:00|13823.1|13811.1|13824.9|13812.9|13826.2|13814.2|13815.6|13803.6|102
1648482000000|2022-03-28 15:40:00|13825.6|13813.6|13818|13806|13831.8|13819.8|13818|13806|91
1648482300000|2022-03-28 15:45:00|13818.7|13806.7|13795.5|13783.5|13822.4|13810.4|13786.2|13774.2|144
1648482600000|2022-03-28 15:50:00|13794.9|13782.9|13809.2|13797.2|13813|13801|13794.9|13782.9|50
1648482900000|2022-03-28 15:55:00|13808.6|13796.6|13811.1|13799.1|13813.6|13801.6|13808.6|13796.6|23
1648483200000|2022-03-28 16:00:00|13810.4|13798.4|13814.2|13802.2|13819.2|13807.2|13810.4|13798.4|56
1648483500000|2022-03-28 16:05:00|13813.6|13801.6|13815.4|13803.4|13817.3|13805.3|13808|13796|71
1648483800000|2022-03-28 16:10:00|13814.2|13802.2|13814.2|13802.2|13817.9|13805.9|13807.3|13795.3|34
1648484100000|2022-03-28 16:15:00|13814.8|13802.8|13811.6|13799.6|13815.4|13803.4|13807.3|13795.3|20
1648484400000|2022-03-28 16:20:00|13812.3|13800.3|13821|13809|13831|13819|13812.3|13800.3|92
1648484700000|2022-03-28 16:25:00|13818.5|13806.5|13825.3|13813.3|13829.7|13817.7|13816|13804|25
1648485000000|2022-03-28 16:30:00|13824.7|13812.7|13821.6|13809.6|13827.8|13815.8|13815.3|13803.3|115
1648485300000|2022-03-28 16:35:00|13821|13809|13821.6|13809.6|13825.3|13813.3|13819.7|13807.7|48
1648485600000|2022-03-28 16:40:00|13820.9|13808.9|13829.7|13817.7|13830.9|13818.9|13819.7|13807.7|9
1648485900000|2022-03-28 16:45:00|13832.8|13820.8|13829.6|13817.6|13842.1|13830.1|13824.6|13812.6|75
1648486200000|2022-03-28 16:50:00|13827.1|13815.1|13834.6|13822.6|13834.6|13822.6|13827.1|13815.1|11
1648486500000|2022-03-28 16:55:00|13834|13822|13834|13822|13835.2|13823.2|13830.2|13818.2|35
1648486800000|2022-03-28 17:00:00|13833.9|13821.9|13821.4|13809.4|13834.6|13822.6|13815.8|13803.8|49
1648487100000|2022-03-28 17:05:00|13822.7|13810.7|13812.7|13800.7|13826.4|13814.4|13811.4|13799.4|39
1648487400000|2022-03-28 17:10:00|13811.4|13799.4|13813.9|13801.9|13818.9|13806.9|13811.4|13799.4|37
1648487700000|2022-03-28 17:15:00|13815.8|13803.8|13810.8|13798.8|13816.4|13804.4|13808.9|13796.9|56
1648488000000|2022-03-28 17:20:00|13813.3|13801.3|13812.6|13800.6|13817.6|13805.6|13810.1|13798.1|32
1648488300000|2022-03-28 17:25:00|13813.8|13801.8|13825|13813|13825.7|13813.7|13813.8|13801.8|47
1648488600000|2022-03-28 17:30:00|13827.5|13815.5|13832.6|13820.6|13832.6|13820.6|13821.9|13809.9|46
1648488900000|2022-03-28 17:35:00|13833.2|13821.2|13845|13833|13848.1|13836.1|13831.3|13819.3|172
1648489200000|2022-03-28 17:40:00|13843.8|13831.8|13843.8|13831.8|13850|13838|13843.8|13831.8|60
1648489500000|2022-03-28 17:45:00|13845.6|13833.6|13857.4|13845.4|13857.4|13845.4|13845|13833|100
1648489800000|2022-03-28 17:50:00|13855.6|13843.6|13859.9|13847.9|13862.4|13850.4|13855.6|13843.6|102
1648490100000|2022-03-28 17:55:00|13858.7|13846.7|13859.9|13847.9|13866.2|13854.2|13853.7|13841.7|374
1648490400000|2022-03-28 18:00:00|13860.5|13848.5|13845.4|13833.4|13861.1|13849.1|13839.2|13827.2|152
1648490700000|2022-03-28 18:05:00|13846.1|13834.1|13846.1|13834.1|13846.1|13834.1|13846.1|13834.1|0
1648560600000|2022-03-29 13:30:00|13894|13882|13863.9|13851.9|13894|13882|13862.6|13850.6|274
1648560900000|2022-03-29 13:35:00|13863.3|13851.3|13856.5|13844.5|13873.4|13861.4|13842.6|13830.6|195
1648561200000|2022-03-29 13:40:00|13857.1|13845.1|13896.7|13884.7|13896.7|13884.7|13857.1|13845.1|249
1648561500000|2022-03-29 13:45:00|13896.1|13884.1|13936.9|13924.9|13952|13940|13893|13881|706
1648561800000|2022-03-29 13:50:00|13936.3|13924.3|13937.5|13925.5|13948.2|13936.2|13931.2|13919.2|150
1648562100000|2022-03-29 13:55:00|13938.1|13926.1|13950|13938|13952.6|13940.6|13935.1|13923.1|178
1648562400000|2022-03-29 14:00:00|13951.3|13939.3|13936.2|13924.2|13957.6|13945.6|13933.1|13921.1|247
1648562700000|2022-03-29 14:05:00|13935.6|13923.6|13931.8|13919.8|13939.4|13927.4|13919.3|13907.3|177
1648563000000|2022-03-29 14:10:00|13933|13921|13925|13913|13937.5|13925.5|13923.7|13911.7|238
1648563300000|2022-03-29 14:15:00|13925.6|13913.6|13911.7|13899.7|13934.4|13922.4|13911.7|13899.7|136
1648563600000|2022-03-29 14:20:00|13914.2|13902.2|13912.9|13900.9|13916.1|13904.1|13909.2|13897.2|139
1648563900000|2022-03-29 14:25:00|13912.3|13900.3|13912.8|13900.8|13914.1|13902.1|13905.3|13893.3|101
1648564200000|2022-03-29 14:30:00|13911.5|13899.5|13932.4|13920.4|13934.2|13922.2|13909|13897|82
1648564500000|2022-03-29 14:35:00|13933|13921|13938|13926|13943|13931|13931.7|13919.7|89
1648564800000|2022-03-29 14:40:00|13939.2|13927.2|13940.5|13928.5|13943|13931|13938|13926|145
1648565100000|2022-03-29 14:45:00|13939.2|13927.2|13938.7|13926.7|13943|13931|13934.8|13922.8|156
1648565400000|2022-03-29 14:50:00|13939.3|13927.3|13943|13931|13945.5|13933.5|13938.7|13926.7|111
1648565700000|2022-03-29 14:55:00|13943.6|13931.6|13948.6|13936.6|13950.5|13938.5|13939.3|13927.3|104
1648566000000|2022-03-29 15:00:00|13948|13936|13947.3|13935.3|13961.8|13949.8|13947.3|13935.3|119
1648566300000|2022-03-29 15:05:00|13948|13936|13949.2|13937.2|13951.7|13939.7|13945.4|13933.4|39
1648566600000|2022-03-29 15:10:00|13948.5|13936.5|13944.7|13932.7|13949.2|13937.2|13938.5|13926.5|39
1648566900000|2022-03-29 15:15:00|13942.9|13930.9|13936.6|13924.6|13942.9|13930.9|13934.1|13922.1|80
1648567200000|2022-03-29 15:20:00|13935.4|13923.4|13928.5|13916.5|13937.9|13925.9|13925.3|13913.3|54
1648567500000|2022-03-29 15:25:00|13930.4|13918.4|13950.4|13938.4|13951.7|13939.7|13926.6|13914.6|144
1648567800000|2022-03-29 15:30:00|13949.8|13937.8|13941.7|13929.7|13958|13946|13939.8|13927.8|183
1648568100000|2022-03-29 15:35:00|13942.3|13930.3|13951.7|13939.7|13955.5|13943.5|13940.4|13928.4|90
1648568400000|2022-03-29 15:40:00|13951.1|13939.1|13954.2|13942.2|13954.2|13942.2|13948.6|13936.6|35
1648568700000|2022-03-29 15:45:00|13955.5|13943.5|13966.7|13954.7|13966.7|13954.7|13951.7|13939.7|95
1648569000000|2022-03-29 15:50:00|13965.4|13953.4|13976.1|13964.1|13976.1|13964.1|13965.4|13953.4|239
1648569300000|2022-03-29 15:55:00|13975.5|13963.5|13964.2|13952.2|13975.5|13963.5|13959.2|13947.2|73
1648569600000|2022-03-29 16:00:00|13965.4|13953.4|13966|13954|13968.5|13956.5|13959.1|13947.1|38
1648569900000|2022-03-29 16:05:00|13965.4|13953.4|13970.4|13958.4|13974.8|13962.8|13965.4|13953.4|30
1648570200000|2022-03-29 16:10:00|13972.3|13960.3|13970.4|13958.4|13973.5|13961.5|13966|13954|146
1648570500000|2022-03-29 16:15:00|13969.2|13957.2|13957.9|13945.9|13969.8|13957.8|13955.4|13943.4|119
1648570800000|2022-03-29 16:20:00|13957.3|13945.3|13961|13949|13965.4|13953.4|13957.3|13945.3|113
1648571100000|2022-03-29 16:25:00|13960.4|13948.4|13948.5|13936.5|13961|13949|13946.6|13934.6|122
1648571400000|2022-03-29 16:30:00|13949.2|13937.2|13949.8|13937.8|13950.5|13938.5|13942.9|13930.9|150
1648571700000|2022-03-29 16:35:00|13949.2|13937.2|13946.7|13934.7|13949.8|13937.8|13944.2|13932.2|51
1648572000000|2022-03-29 16:40:00|13946.1|13934.1|13950.4|13938.4|13951.1|13939.1|13941.7|13929.7|88
1648572300000|2022-03-29 16:45:00|13949.2|13937.2|13951.7|13939.7|13954.8|13942.8|13948.6|13936.6|32
1648572600000|2022-03-29 16:50:00|13952.9|13940.9|13952.9|13940.9|13953.6|13941.6|13948.6|13936.6|95
1648572900000|2022-03-29 16:55:00|13952.3|13940.3|13951.7|13939.7|13955.4|13943.4|13950.4|13938.4|69
1648573200000|2022-03-29 17:00:00|13952.3|13940.3|13954.1|13942.1|13956.7|13944.7|13951.6|13939.6|17
1648573500000|2022-03-29 17:05:00|13953.5|13941.5|13951|13939|13956.7|13944.7|13949.8|13937.8|40
1648573800000|2022-03-29 17:10:00|13952.3|13940.3|13957.9|13945.9|13959.8|13947.8|13950.4|13938.4|32
1648574100000|2022-03-29 17:15:00|13957.3|13945.3|13966.7|13954.7|13966.7|13954.7|13957.3|13945.3|68
1648574400000|2022-03-29 17:20:00|13965.4|13953.4|13964.7|13952.7|13966.6|13954.6|13960.4|13948.4|126
1648574700000|2022-03-29 17:25:00|13963.4|13951.4|13965.3|13953.3|13965.3|13953.3|13961.6|13949.6|33
1648575000000|2022-03-29 17:30:00|13966.6|13954.6|13977.3|13965.3|13977.9|13965.9|13964.1|13952.1|229
1648575300000|2022-03-29 17:35:00|13976.7|13964.7|13967.3|13955.3|13979.2|13967.2|13966.7|13954.7|48
1648575600000|2022-03-29 17:40:00|13967.9|13955.9|13964.1|13952.1|13971.7|13959.7|13961.7|13949.7|125
1648575900000|2022-03-29 17:45:00|13963.5|13951.5|13967.9|13955.9|13971.7|13959.7|13963.5|13951.5|89
1648576200000|2022-03-29 17:50:00|13969.8|13957.8|13970.3|13958.3|13974.7|13962.7|13967.8|13955.8|137
1648576500000|2022-03-29 17:55:00|13971|13959|13970.4|13958.4|13974.1|13962.1|13964.1|13952.1|420
1648576800000|2022-03-29 18:00:00|13967.9|13955.9|13966.5|13954.5|13971.2|13959|13947.8|13935.8|320
1648647000000|2022-03-30 13:30:00|13949.7|13937.7|13955.2|13943.2|13961.4|13949.4|13941.9|13929.1|271
1648647300000|2022-03-30 13:35:00|13954.7|13942.7|13949.6|13937.6|13954.7|13942.7|13945.9|13933.9|131
1648647600000|2022-03-30 13:40:00|13951.5|13939.5|13951.5|13939.5|13957.1|13945.1|13946.5|13934.5|70
1648647900000|2022-03-30 13:45:00|13950.2|13938.2|13953.4|13941.4|13954.7|13942.7|13949|13937|131
1648648200000|2022-03-30 13:50:00|13955.2|13943.2|13944.1|13932.1|13959.7|13947.7|13944.1|13932.1|134
1648648500000|2022-03-30 13:55:00|13942.8|13930.8|13925.2|13913.2|13947.2|13935.2|13922.7|13910.7|215
1648648800000|2022-03-30 14:00:00|13925.8|13913.8|13906.4|13894.4|13927.2|13915.2|13898.2|13886.2|206
1648649100000|2022-03-30 14:05:00|13907|13895|13905.2|13893.2|13926.5|13914.5|13902.7|13890.7|97
1648649400000|2022-03-30 14:10:00|13903.3|13891.3|13912.8|13900.8|13915.9|13903.9|13899|13887|280
1648649700000|2022-03-30 14:15:00|13912.1|13900.1|13882.2|13870.2|13914|13902|13872.7|13860.7|180
1648650000000|2022-03-30 14:20:00|13881|13869|13878.5|13866.5|13886|13874|13872.9|13860.9|156
1648650300000|2022-03-30 14:25:00|13879.7|13867.7|13889.7|13877.7|13889.7|13877.7|13874.7|13862.7|194
1648650600000|2022-03-30 14:30:00|13891|13879|13893.4|13881.4|13894.7|13882.7|13879.7|13867.7|140
1648650900000|2022-03-30 14:35:00|13891.5|13879.5|13905|13893|13907.5|13895.5|13891.5|13879.5|118
1648651200000|2022-03-30 14:40:00|13905.6|13893.6|13898|13886|13908.8|13896.8|13894.9|13882.9|102
1648651500000|2022-03-30 14:45:00|13898.6|13886.6|13899.9|13887.9|13904.9|13892.9|13895.5|13883.5|50
1648651800000|2022-03-30 14:50:00|13900.5|13888.5|13902.3|13890.3|13910.1|13898.1|13898.6|13886.6|70
1648652100000|2022-03-30 14:55:00|13901.7|13889.7|13916.6|13904.6|13917.2|13905.2|13901.1|13889.1|96
1648652400000|2022-03-30 15:00:00|13914.8|13902.8|13918.6|13906.6|13921.2|13909.2|13909.3|13897.3|63
1648652700000|2022-03-30 15:05:00|13919.2|13907.2|13920.3|13908.3|13922.2|13910.2|13914.9|13902.9|72
1648653000000|2022-03-30 15:10:00|13920.9|13908.9|13934.7|13922.7|13934.7|13922.7|13919|13907|96
1648653300000|2022-03-30 15:15:00|13935.4|13923.4|13931.6|13919.6|13935.4|13923.4|13927.8|13915.8|50
1648653600000|2022-03-30 15:20:00|13932.2|13920.2|13925.6|13913.6|13932.2|13920.2|13924.9|13912.9|36
1648653900000|2022-03-30 15:25:00|13928.7|13916.7|13927.5|13915.5|13930|13918|13926|13914|59
1648654200000|2022-03-30 15:30:00|13930|13918|13935.6|13923.6|13936.2|13924.2|13928.6|13916.6|52
1648654500000|2022-03-30 15:35:00|13934.9|13922.9|13917.4|13905.4|13934.9|13922.9|13912.4|13900.4|102
1648654800000|2022-03-30 15:40:00|13916.3|13904.3|13914.3|13902.3|13916.3|13904.3|13913|13901|40
1648655100000|2022-03-30 15:45:00|13913.6|13901.6|13894.8|13882.8|13914.9|13902.9|13894.8|13882.8|54
1648655400000|2022-03-30 15:50:00|13896.7|13884.7|13902.4|13890.4|13907.4|13895.4|13894.1|13882.1|147
1648655700000|2022-03-30 15:55:00|13901.1|13889.1|13912.2|13900.2|13912.8|13900.8|13898.6|13886.6|150
1648656000000|2022-03-30 16:00:00|13911.1|13899.1|13914.7|13902.7|13919.1|13907.1|13905.5|13893.5|68
1648656300000|2022-03-30 16:05:00|13916|13904|13916.6|13904.6|13919.7|13907.7|13913.5|13901.5|48
1648656600000|2022-03-30 16:10:00|13912.9|13900.9|13903.5|13891.5|13914.1|13902.1|13903.5|13891.5|159
1648656900000|2022-03-30 16:15:00|13904.1|13892.1|13931.6|13919.6|13931.6|13919.6|13903.5|13891.5|95
1648657200000|2022-03-30 16:20:00|13932.9|13920.9|13932.4|13920.4|13936|13924|13928.6|13916.6|91
1648657500000|2022-03-30 16:25:00|13931.7|13919.7|13937.5|13925.5|13938.8|13926.8|13925.5|13913.5|132
1648657800000|2022-03-30 16:30:00|13938.2|13926.2|13942.7|13930.7|13945.1|13933.1|13935.7|13923.7|168
1648658100000|2022-03-30 16:35:00|13942|13930|13940.2|13928.2|13943.9|13931.9|13937.6|13925.6|91
1648658400000|2022-03-30 16:40:00|13940.8|13928.8|13944.5|13932.5|13944.5|13932.5|13938.3|13926.3|82
1648658700000|2022-03-30 16:45:00|13943.9|13931.9|13939.5|13927.5|13947.7|13935.7|13939.5|13927.5|62
1648659000000|2022-03-30 16:50:00|13940|13928|13933.3|13921.3|13941.4|13929.4|13933.3|13921.3|49
1648659300000|2022-03-30 16:55:00|13935.2|13923.2|13941.2|13929.2|13941.2|13929.2|13930.2|13918.2|72
1648659600000|2022-03-30 17:00:00|13939.3|13927.3|13923.7|13911.7|13939.9|13927.9|13923.7|13911.7|69
1648659900000|2022-03-30 17:05:00|13924.9|13912.9|13917.4|13905.4|13926.8|13914.8|13917.4|13905.4|39
1648660200000|2022-03-30 17:10:00|13916.8|13904.8|13915|13903|13917.9|13905.9|13907.3|13895.3|90
1648660500000|2022-03-30 17:15:00|13916.9|13904.9|13909.4|13897.4|13918.7|13906.7|13907.5|13895.5|41
1648660800000|2022-03-30 17:20:00|13910|13898|13914.4|13902.4|13916.3|13904.3|13908.8|13896.8|27
1648661100000|2022-03-30 17:25:00|13913.8|13901.8|13912.5|13900.5|13915|13903|13908.7|13896.7|47
1648661400000|2022-03-30 17:30:00|13913.8|13901.8|13914.1|13902.1|13921.6|13909.6|13913.2|13901.2|125
1648661700000|2022-03-30 17:35:00|13913.5|13901.5|13915.2|13903.2|13918.9|13906.9|13912.9|13900.9|86
1648662000000|2022-03-30 17:40:00|13914.6|13902.6|13913.1|13901.1|13916.5|13904.5|13903.9|13891.9|437
1648662300000|2022-03-30 17:45:00|13913.7|13901.7|13909.8|13897.8|13914.3|13902.3|13905.9|13893.9|168
1648662600000|2022-03-30 17:50:00|13911.7|13899.7|13910.8|13898.8|13915|13903|13904.8|13892.8|116
1648662900000|2022-03-30 17:55:00|13910.2|13898.2|13907.1|13895.1|13914|13902|13899|13887|337
1648663200000|2022-03-30 18:00:00|13906.5|13894.5|13907.3|13895.3|13914.2|13900.7|13896.6|13884.6|424
1648733400000|2022-03-31 13:30:00|13908.8|13896.8|13898.1|13886.1|13908.8|13896.8|13861.7|13849.7|634
1648733700000|2022-03-31 13:35:00|13898.8|13886.8|13905.5|13893.5|13908.7|13896.4|13890.4|13878.4|323
1648734000000|2022-03-31 13:40:00|13905.6|13893.6|13907.7|13895.7|13908.5|13896.5|13896.2|13884.2|142
1648734300000|2022-03-31 13:45:00|13907.1|13895.1|13900.5|13888.5|13912.8|13897.9|13899.3|13887.3|135
1648734600000|2022-03-31 13:50:00|13900.9|13888.9|13903.3|13891.3|13905.1|13893.1|13895|13883|90
1648734900000|2022-03-31 13:55:00|13902.6|13890.6|13887.2|13875.2|13903.2|13891.2|13876.9|13864.9|141
1648735200000|2022-03-31 14:00:00|13887.7|13875.7|13879.1|13867.1|13887.7|13875.7|13879|13867|98
1648735500000|2022-03-31 14:05:00|13879.8|13867.8|13872.5|13860.5|13882.9|13870.9|13869.1|13857.1|207
1648735800000|2022-03-31 14:10:00|13873.2|13861.2|13864|13852|13873.2|13861.2|13861.4|13849.4|118
1648736100000|2022-03-31 14:15:00|13863.4|13851.4|13866.6|13854.6|13871.8|13859.8|13862.7|13850.7|141
1648736400000|2022-03-31 14:20:00|13865.9|13853.9|13850|13838|13866.6|13854.6|13848.6|13836.6|234
1648736700000|2022-03-31 14:25:00|13850.5|13838.5|13847.1|13835.1|13855|13843|13844.5|13832.5|112
1648737000000|2022-03-31 14:30:00|13845.7|13833.7|13846.2|13834.2|13853.7|13841.7|13844.4|13832.4|100
1648737300000|2022-03-31 14:35:00|13845.5|13833.5|13844.7|13832.7|13850.9|13838.9|13840|13828|112
1648737600000|2022-03-31 14:40:00|13844|13832|13830.1|13818.1|13844|13832|13827.6|13815.6|187
1648737900000|2022-03-31 14:45:00|13828.8|13816.8|13831.8|13819.8|13843.1|13831.1|13820.6|13808.6|285
1648738200000|2022-03-31 14:50:00|13831.3|13819.3|13834.2|13822.2|13835.6|13823.6|13825.9|13813.9|225
1648738500000|2022-03-31 14:55:00|13834.8|13822.8|13835.1|13823.1|13840.2|13828.2|13824.7|13812.7|196
1648738800000|2022-03-31 15:00:00|13833.8|13821.8|13838|13826|13845.2|13833.2|13832.4|13820.4|76
1648739100000|2022-03-31 15:05:00|13837.5|13825.5|13831.2|13819.2|13838.7|13826.7|13830.6|13818.6|49
1648739400000|2022-03-31 15:10:00|13829.3|13817.3|13837.3|13825.3|13837.3|13825.3|13829.3|13817.3|71
1648739700000|2022-03-31 15:15:00|13839.2|13827.2|13857.6|13845.6|13858.8|13846.8|13837.3|13825.3|53
1648740000000|2022-03-31 15:20:00|13859.3|13847.3|13862.6|13850.6|13867.1|13855.1|13854.9|13842.9|57
1648740300000|2022-03-31 15:25:00|13862.1|13850.1|13855.2|13843.2|13863.9|13851.9|13852.7|13840.7|85
1648740600000|2022-03-31 15:30:00|13854|13842|13852.9|13840.9|13855.2|13843.2|13850.2|13838.2|68
1648740900000|2022-03-31 15:35:00|13851.6|13839.6|13857.8|13845.8|13861.1|13849.1|13851.6|13839.6|51
1648741200000|2022-03-31 15:40:00|13857.2|13845.2|13861|13849|13861.5|13849.5|13854|13842|23
1648741500000|2022-03-31 15:45:00|13862.2|13850.2|13863.3|13851.3|13864.6|13852.6|13857.8|13845.8|38
1648741800000|2022-03-31 15:50:00|13863.9|13851.9|13858.4|13846.4|13864.6|13852.6|13855.7|13843.7|68
1648742100000|2022-03-31 15:55:00|13859|13847|13861.7|13849.7|13861.7|13849.7|13854.2|13842.2|91
1648742400000|2022-03-31 16:00:00|13860.5|13848.5|13864.1|13852.1|13866.7|13854.7|13852.7|13840.7|134
1648742700000|2022-03-31 16:05:00|13864.2|13852.2|13852.8|13840.8|13865.3|13853.3|13849.2|13837.2|160
1648743000000|2022-03-31 16:10:00|13853.5|13841.5|13865|13853|13865|13853|13849.8|13837.8|101
1648743300000|2022-03-31 16:15:00|13865.5|13853.5|13858.8|13846.8|13868.8|13856.8|13858.1|13846.1|46
1648743600000|2022-03-31 16:20:00|13859.4|13847.4|13853.8|13841.8|13861.3|13849.3|13851.9|13839.9|61
1648743900000|2022-03-31 16:25:00|13854.4|13842.4|13844.9|13832.9|13854.4|13842.4|13843|13831|97
1648744200000|2022-03-31 16:30:00|13845.6|13833.6|13847.7|13835.7|13848.9|13836.9|13843.7|13831.7|66
1648744500000|2022-03-31 16:35:00|13848.3|13836.3|13845|13833|13850.3|13838.3|13843.7|13831.7|155
1648744800000|2022-03-31 16:40:00|13841.4|13829.4|13839.7|13827.7|13846.4|13834.4|13837.7|13825.7|66
1648745100000|2022-03-31 16:45:00|13838|13826|13827.7|13815.7|13840.9|13828.9|13823.5|13811.5|294
1648745400000|2022-03-31 16:50:00|13828.4|13816.4|13832.1|13820.1|13832.8|13820.8|13820.2|13808.2|116
1648745700000|2022-03-31 16:55:00|13831.6|13819.6|13832.1|13820.1|13837.9|13825.9|13829.6|13817.6|107
1648746000000|2022-03-31 17:00:00|13832.7|13820.7|13819.7|13807.7|13834.7|13822.7|13818.5|13806.5|104
1648746300000|2022-03-31 17:05:00|13819|13807|13812.3|13800.3|13820.4|13808.4|13809|13797|200
1648746600000|2022-03-31 17:10:00|13812.9|13800.9|13816.4|13804.4|13816.4|13804.4|13806.8|13794.8|198
1648746900000|2022-03-31 17:15:00|13815.7|13803.7|13825.8|13813.8|13827.2|13815.2|13814.7|13802.7|85
1648747200000|2022-03-31 17:20:00|13823.3|13811.3|13831.4|13819.4|13834|13822|13823.3|13811.3|75
1648747500000|2022-03-31 17:25:00|13830.7|13818.7|13833|13821|13840.6|13828.6|13830.7|13818.7|72
1648747800000|2022-03-31 17:30:00|13833.6|13821.6|13834.9|13822.9|13836.9|13824.9|13831.7|13819.7|30
1648748100000|2022-03-31 17:35:00|13835.6|13823.6|13845|13833|13848.2|13836.2|13834.9|13822.9|44
1648748400000|2022-03-31 17:40:00|13844.4|13832.4|13842.8|13830.8|13848.4|13836.4|13840.3|13828.3|148
1648748700000|2022-03-31 17:45:00|13841.7|13829.7|13841.9|13829.9|13845.3|13833.3|13835.5|13823.5|96
1648749000000|2022-03-31 17:50:00|13841.3|13829.3|13831|13819|13841.3|13829.3|13831|13819|137
1648749300000|2022-03-31 17:55:00|13829.6|13817.6|13825.9|13813.9|13831.1|13819.1|13809.1|13797.1|444
1648749600000|2022-03-31 18:00:00|13826.6|13814.6|13820.2|13800.2|13826.7|13814.7|13812.4|13797.8|193
1648819800000|2022-04-01 13:30:00|13841.3|13821.3|13867.7|13855.7|13893.8|13881|13833|13818.5|405
1648820100000|2022-04-01 13:35:00|13867|13855|13852.8|13840.8|13874.3|13862.3|13849.2|13837.2|195
1648820400000|2022-04-01 13:40:00|13853.9|13841.9|13859.6|13847.6|13861.6|13848.7|13842.7|13830.7|116
1648820700000|2022-04-01 13:45:00|13858.9|13846.9|13858.1|13846.1|13868.3|13856.3|13858.1|13846.1|123
1648821000000|2022-04-01 13:50:00|13858.6|13846.6|13843.7|13831.7|13858.6|13846.6|13842.4|13830.4|103
1648821300000|2022-04-01 13:55:00|13846.9|13834.9|13860.5|13848.5|13861.8|13849.8|13845.1|13833.1|49
1648821600000|2022-04-01 14:00:00|13862.5|13850.5|13859.3|13847.3|13872.1|13860.1|13856.1|13844.1|86
1648821900000|2022-04-01 14:05:00|13858.7|13846.7|13836.8|13824.8|13859.3|13847.3|13828.5|13816.5|113
1648822200000|2022-04-01 14:10:00|13836.3|13824.3|13841.3|13829.3|13846.6|13834.6|13834.3|13822.3|50
1648822500000|2022-04-01 14:15:00|13841.8|13829.8|13844.5|13832.5|13847.8|13835.8|13838.1|13826.1|21
1648822800000|2022-04-01 14:20:00|13845.2|13833.2|13825.7|13813.7|13845.7|13833.7|13823.8|13811.8|133
1648823100000|2022-04-01 14:25:00|13826.2|13814.2|13823|13811|13835.8|13823.8|13823|13811|110
1648823400000|2022-04-01 14:30:00|13824.1|13812.1|13813.7|13801.7|13825.4|13813.4|13803.7|13791.7|145
1648823700000|2022-04-01 14:35:00|13815.4|13803.4|13823.2|13811.2|13823.2|13811.2|13806.5|13794.5|88
1648824000000|2022-04-01 14:40:00|13826.4|13814.4|13819.4|13807.4|13828.3|13816.3|13817.6|13805.6|55
1648824300000|2022-04-01 14:45:00|13818.1|13806.1|13817.3|13805.3|13828.7|13816.7|13817.3|13805.3|44
1648824600000|2022-04-01 14:50:00|13817.8|13805.8|13809.1|13797.1|13818.4|13806.4|13805.2|13793.2|82
1648824900000|2022-04-01 14:55:00|13807|13795|13813.3|13801.3|13815.8|13803.8|13803.4|13791.4|58
1648825200000|2022-04-01 15:00:00|13813.8|13801.8|13818|13806|13819.4|13807.4|13799.9|13787.9|60
1648825500000|2022-04-01 15:05:00|13817.5|13805.5|13813.4|13801.4|13817.5|13805.5|13806.6|13794.6|15
1648825800000|2022-04-01 15:10:00|13813.9|13801.9|13808.9|13796.9|13814.8|13802.8|13806.6|13794.6|28
1648826100000|2022-04-01 15:15:00|13810.2|13798.2|13817.4|13805.4|13818.1|13806.1|13804.1|13792.1|51
1648826400000|2022-04-01 15:20:00|13815.5|13803.5|13809.6|13797.6|13820.6|13808.6|13808.5|13796.5|35
1648826700000|2022-04-01 15:25:00|13809.1|13797.1|13813.2|13801.2|13813.2|13801.2|13801.8|13789.8|35
1648827000000|2022-04-01 15:30:00|13812.7|13800.7|13806.3|13794.3|13813.2|13801.2|13805.7|13793.7|24
1648827300000|2022-04-01 15:35:00|13806.8|13794.8|13809|13797|13817.1|13805.1|13806.3|13794.3|43
1648827600000|2022-04-01 15:40:00|13809.6|13797.6|13802|13790|13810.1|13798.1|13800.1|13788.1|34
1648827900000|2022-04-01 15:45:00|13801.5|13789.5|13771.8|13759.8|13803.5|13791.5|13771.7|13759.7|135
1648828200000|2022-04-01 15:50:00|13772.5|13760.5|13763.9|13751.9|13773.7|13761.7|13761.4|13749.4|117
1648828500000|2022-04-01 15:55:00|13763.2|13751.2|13760.4|13748.4|13769.8|13757.8|13747.2|13735.2|160
1648828800000|2022-04-01 16:00:00|13760.9|13748.9|13753.8|13741.8|13765.2|13753.2|13752.4|13740.4|94
1648829100000|2022-04-01 16:05:00|13751.8|13739.8|13767.7|13755.7|13770.7|13758.7|13747.4|13735.4|65
1648829400000|2022-04-01 16:10:00|13765.3|13753.3|13744.9|13732.9|13765.9|13753.9|13744.4|13732.4|194
1648829700000|2022-04-01 16:15:00|13744.2|13732.2|13718.3|13706.3|13744.2|13732.2|13713.4|13701.4|133
1648830000000|2022-04-01 16:20:00|13717.7|13705.7|13745.8|13733.8|13747.8|13735.8|13709.5|13697.5|86
1648830300000|2022-04-01 16:25:00|13747.1|13735.1|13745.1|13733.1|13756.3|13744.3|13740.4|13728.4|105
1648830600000|2022-04-01 16:30:00|13746.4|13734.4|13734.1|13722.1|13748.3|13736.3|13722.2|13710.2|104
1648830900000|2022-04-01 16:35:00|13734.8|13722.8|13737.9|13725.9|13740.9|13728.9|13727.6|13715.6|13
1648831200000|2022-04-01 16:40:00|13735.4|13723.4|13743.7|13731.7|13745.7|13733.7|13735.1|13723.1|53
1648831500000|2022-04-01 16:45:00|13744.4|13732.4|13731.9|13719.9|13745.1|13733.1|13728.7|13716.7|76
1648831800000|2022-04-01 16:50:00|13730.5|13718.5|13730.6|13718.6|13737|13725|13728.9|13716.9|119
1648832100000|2022-04-01 16:55:00|13733.1|13721.1|13739.1|13727.1|13747.8|13735.8|13732.4|13720.4|111
1648832400000|2022-04-01 17:00:00|13739.7|13727.7|13735.5|13723.5|13748.3|13736.3|13735|13723|49
1648832700000|2022-04-01 17:05:00|13736.1|13724.1|13743|13731|13746.6|13734.6|13736.1|13724.1|25
1648833000000|2022-04-01 17:10:00|13741.8|13729.8|13747.8|13735.8|13747.8|13735.8|13739.3|13727.3|49
1648833300000|2022-04-01 17:15:00|13747.1|13735.1|13756.7|13744.7|13760.5|13748.5|13747.1|13735.1|162
1648833600000|2022-04-01 17:20:00|13757.4|13745.4|13763.4|13751.4|13766.1|13754.1|13753|13741|58
1648833900000|2022-04-01 17:25:00|13764.1|13752.1|13767.9|13755.9|13767.9|13755.9|13762.7|13750.7|39
1648834200000|2022-04-01 17:30:00|13767.3|13755.3|13767|13755|13770|13758|13762.7|13750.7|99
1648834500000|2022-04-01 17:35:00|13766.3|13754.3|13756.8|13744.8|13770.3|13754.3|13756.8|13744.8|21
1648834800000|2022-04-01 17:40:00|13756.3|13744.3|13745.5|13733.5|13756.3|13744.3|13742.7|13730.7|79
1648835100000|2022-04-01 17:45:00|13744.8|13732.8|13735.6|13723.6|13758.4|13743|13735.1|13723.1|483
1648835400000|2022-04-01 17:50:00|13734.4|13722.4|13722.6|13710.6|13735.1|13723.1|13721.9|13709.9|224
1648835700000|2022-04-01 17:55:00|13723.3|13711.3|13712.5|13700.5|13725.4|13713.4|13699|13687|413
1648836000000|2022-04-01 18:00:00|13711.9|13699.9|13676|13664|13713.9|13701.9|13676|13664|786
1648836300000|2022-04-01 18:05:00|13675.3|13663.3|13675.3|13663.3|13675.3|13663.3|13675.3|13663.3|0
1649079000000|2022-04-04 13:30:00|13651.6|13639.6|13694.2|13674.2|13708.5|13694.2|13651.5|13639.1|292
1649079300000|2022-04-04 13:35:00|13692.7|13672.7|13707.7|13695.7|13711.2|13698.5|13684.7|13668.2|155
1649079600000|2022-04-04 13:40:00|13706.2|13694.2|13718.8|13706.8|13726.7|13712|13705.6|13689.7|146
1649079900000|2022-04-04 13:45:00|13717.3|13705.3|13721.1|13709.1|13742.9|13730.9|13717.3|13705.3|160
1649080200000|2022-04-04 13:50:00|13719.6|13707.6|13725|13713|13727.6|13715.6|13717.7|13703.6|159
1649080500000|2022-04-04 13:55:00|13724.5|13712.5|13721.8|13709.8|13733.4|13721.4|13721.8|13705.3|162
1649080800000|2022-04-04 14:00:00|13724.6|13704.6|13710.9|13690.9|13728.6|13716.6|13706.4|13689.3|337
1649081100000|2022-04-04 14:05:00|13706.4|13694.4|13701.9|13689.9|13713.6|13699.5|13698|13686|108
1649081400000|2022-04-04 14:10:00|13701.8|13689.8|13702.1|13682.1|13717.6|13702.1|13688|13676|70
1649081700000|2022-04-04 14:15:00|13697.6|13685.6|13699.3|13679.3|13706.6|13694.6|13689.3|13677.3|90
1649082000000|2022-04-04 14:20:00|13700.5|13680.5|13683.7|13671.7|13700.5|13686|13682.4|13670.4|40
1649082300000|2022-04-04 14:25:00|13684.5|13672.5|13661.4|13649.4|13686.5|13674.5|13660.7|13648.7|154
1649082600000|2022-04-04 14:30:00|13661|13649|13639.5|13627.5|13670.2|13654.4|13623.3|13605.5|256
1649082900000|2022-04-04 14:35:00|13641.5|13629.5|13679.7|13667.7|13679.7|13667.7|13640.7|13628.7|95
1649083200000|2022-04-04 14:40:00|13679|13667|13652.9|13640.9|13679|13667|13652.9|13640.9|56
1649083500000|2022-04-04 14:45:00|13654.4|13642.4|13649.8|13637.8|13669.4|13656.4|13649.8|13637.8|38
1649083800000|2022-04-04 14:50:00|13648.5|13636.5|13644|13632|13666.4|13651.3|13644|13631.6|40
1649084100000|2022-04-04 14:55:00|13643.5|13631.5|13623.2|13611.2|13643.5|13631.5|13621.2|13606.1|63
1649084400000|2022-04-04 15:00:00|13622.5|13610.5|13630.7|13610.7|13632.5|13620.5|13610.4|13598.1|136
1649084700000|2022-04-04 15:05:00|13631.5|13611.5|13629.4|13617.4|13648.5|13635|13625.6|13607.4|78
1649085000000|2022-04-04 15:10:00|13633.9|13613.9|13606.3|13594.3|13638.2|13624.1|13605.1|13593.1|91
1649085300000|2022-04-04 15:15:00|13607.1|13595.1|13622.6|13602.6|13622.6|13606.9|13602.3|13590.3|92
1649085600000|2022-04-04 15:20:00|13624.1|13604.1|13616.8|13604.8|13627.4|13613.9|13612.6|13597.1|106
1649085900000|2022-04-04 15:25:00|13617.6|13605.6|13628.2|13616.2|13632.5|13616.2|13614.2|13600.8|220
1649086200000|2022-04-04 15:30:00|13629|13617|13624.3|13604.3|13643.2|13624|13614.6|13599.6|76
1649086500000|2022-04-04 15:35:00|13619.1|13607.1|13615.2|13603.2|13623.8|13608.3|13610.7|13595.7|70
1649086800000|2022-04-04 15:40:00|13615.9|13603.9|13625.8|13613.8|13625.8|13613.8|13611.5|13597.2|88
1649087100000|2022-04-04 15:45:00|13626.6|13614.6|13617|13605|13627|13615|13616.3|13604.3|21
1649087400000|2022-04-04 15:50:00|13616.5|13604.5|13616.2|13604.2|13619|13607|13615.5|13603.5|38
1649087700000|2022-04-04 15:55:00|13615.5|13603.5|13608.4|13596.4|13615.5|13603.5|13604.8|13592.4|117
1649088000000|2022-04-04 16:00:00|13609.6|13597.6|13598.3|13586.3|13613.9|13598.4|13596.3|13584.3|145
1649088300000|2022-04-04 16:05:00|13597.5|13585.5|13598.3|13586.3|13606.9|13589.4|13596.3|13584.3|174
1649088600000|2022-04-04 16:10:00|13597.5|13585.5|13587.8|13575.8|13598.3|13586.3|13573.8|13561.8|158
1649088900000|2022-04-04 16:15:00|13587.3|13575.3|13568.9|13556.9|13587.8|13575.8|13566.1|13554.1|93
1649089200000|2022-04-04 16:20:00|13569.6|13557.6|13553.3|13533.3|13571.4|13559.4|13540.8|13528.8|168
1649089500000|2022-04-04 16:25:00|13554.1|13534.1|13554.9|13542.9|13559.4|13546.8|13548.6|13533.3|34
1649089800000|2022-04-04 16:30:00|13552.6|13540.6|13530.5|13518.5|13552.7|13540.6|13524.5|13512.5|120
1649090100000|2022-04-04 16:35:00|13534.4|13522.4|13541.5|13521.5|13546.6|13527.6|13517|13505|91
1649090400000|2022-04-04 16:40:00|13540.7|13520.7|13542.5|13522.5|13554.2|13537.2|13530.7|13517.2|164
1649090700000|2022-04-04 16:45:00|13541.7|13521.7|13532|13520|13541.7|13522.5|13525.1|13513.1|24
1649091000000|2022-04-04 16:50:00|13532.8|13520.8|13525.5|13513.5|13533.5|13521.5|13524.6|13512.6|45
1649091300000|2022-04-04 16:55:00|13524|13512|13536.5|13524.5|13538.5|13526.5|13516|13504|134
1649091600000|2022-04-04 17:00:00|13537.3|13525.3|13530.5|13518.5|13539.3|13527.3|13527.3|13515.3|220
1649091900000|2022-04-04 17:05:00|13531.7|13519.7|13532.3|13520.3|13542.3|13529.8|13526.4|13512.4|108
1649092200000|2022-04-04 17:10:00|13532.7|13520.7|13537.7|13525.7|13537.7|13525.7|13531.8|13519.8|81
1649092500000|2022-04-04 17:15:00|13537.2|13525.2|13548.8|13528.8|13559.7|13541.6|13529.9|13517.9|62
1649092800000|2022-04-04 17:20:00|13549.8|13529.8|13563.9|13551.9|13569.5|13557.5|13545.9|13528.8|64
1649093100000|2022-04-04 17:25:00|13561.6|13549.6|13605.6|13593.6|13609|13595.2|13561.6|13549.6|175
1649093400000|2022-04-04 17:30:00|13604.9|13592.9|13619.7|13607.7|13635.8|13623.8|13604.9|13592.9|180
1649093700000|2022-04-04 17:35:00|13620.5|13608.5|13633.2|13621.2|13637.5|13624.5|13620.5|13608.5|63
1649094000000|2022-04-04 17:40:00|13633.9|13621.9|13625.5|13613.5|13637.5|13625.5|13621.6|13609.6|128
1649094300000|2022-04-04 17:45:00|13627.5|13615.5|13662.2|13650.2|13662.2|13650.2|13627.5|13615.5|183
1649094600000|2022-04-04 17:50:00|13661.4|13649.4|13641.3|13629.3|13666.8|13654.8|13636.6|13618.2|150
1649094900000|2022-04-04 17:55:00|13642|13630|13609.2|13589.2|13660.9|13648.9|13606.7|13588.7|175
1649095200000|2022-04-04 18:00:00|13610|13590|13624.2|13612.2|13631.3|13619.3|13610|13590|135
1649165400000|2022-04-05 13:30:00|13643.7|13631.7|13614.7|13602.7|13643.7|13631.7|13607.2|13592.6|187
1649165700000|2022-04-05 13:35:00|13618.6|13606.6|13607.7|13595.7|13625.1|13613.1|13601.4|13589.4|126
1649166000000|2022-04-05 13:40:00|13606.4|13594.4|13606.4|13594.4|13621.2|13602.2|13604.8|13592.8|39
1649166300000|2022-04-05 13:45:00|13604|13592|13585.9|13573.9|13619.2|13602.7|13583.9|13571.9|80
1649166600000|2022-04-05 13:50:00|13587.5|13575.5|13606.5|13594.5|13606.5|13594.5|13587.5|13575.5|26
1649166900000|2022-04-05 13:55:00|13605|13593|13595.7|13583.7|13605|13593|13595.7|13583.7|36
1649167200000|2022-04-05 14:00:00|13596.5|13584.5|13587.2|13567.2|13599.4|13586|13580.3|13559.7|119
1649167500000|2022-04-05 14:05:00|13585.2|13565.2|13563.4|13543.4|13589.7|13566.8|13546.8|13534.8|35
1649167800000|2022-04-05 14:10:00|13564.2|13544.2|13531.6|13519.6|13565.6|13549|13521.7|13509.7|81
1649168100000|2022-04-05 14:15:00|13530.8|13518.8|13541.4|13529.4|13542.2|13530.2|13530.3|13514.6|130
1649168400000|2022-04-05 14:20:00|13542.2|13530.2|13552.7|13540.7|13553.4|13541.4|13535.6|13523.6|31
1649168700000|2022-04-05 14:25:00|13553.4|13541.4|13569.5|13549.5|13570.2|13555.5|13550.3|13538.3|48
1649169000000|2022-04-05 14:30:00|13570.2|13550.2|13562.6|13542.6|13572.4|13555.5|13551.7|13539.3|16
1649169300000|2022-04-05 14:35:00|13561|13541|13568.6|13548.6|13571.1|13553.6|13556.5|13541|7
1649169600000|2022-04-05 14:40:00|13569.4|13549.4|13572.4|13560.4|13572.4|13560.4|13560.3|13547.7|64
1649169900000|2022-04-05 14:45:00|13573|13561|13576.3|13556.3|13583.2|13571.2|13563.5|13551|19
1649170200000|2022-04-05 14:50:00|13571.8|13559.8|13543.6|13531.6|13573.3|13561.1|13540|13528|41
1649170500000|2022-04-05 14:55:00|13543.1|13531.1|13539.2|13527.2|13548.5|13534.4|13536.4|13521.3|66
1649170800000|2022-04-05 15:00:00|13538.4|13526.4|13571.2|13551.2|13573.3|13559.3|13538.4|13522.9|50
1649171100000|2022-04-05 15:05:00|13571.7|13551.7|13560.2|13540.2|13578.2|13564.5|13555.8|13535.8|13
1649171400000|2022-04-05 15:10:00|13558.6|13538.6|13543.1|13531.1|13558.6|13544.3|13539.6|13527.6|35
1649171700000|2022-04-05 15:15:00|13543.5|13531.5|13548|13518|13551.1|13535.6|13534.2|13517.5|42
1649172000000|2022-04-05 15:20:00|13541|13521|13517.6|13505.6|13548|13522.5|13515.8|13502.3|104
1649172300000|2022-04-05 15:25:00|13517.5|13505.5|13507.4|13477.4|13521.2|13509.2|13478.8|13463.6|132
1649172600000|2022-04-05 15:30:00|13508.2|13478.2|13512|13492|13526.9|13499.8|13487.9|13464.2|23
1649172900000|2022-04-05 15:35:00|13511.2|13491.2|13516.8|13496.8|13527|13506.2|13511.2|13485.3|38
1649173200000|2022-04-05 15:40:00|13517.6|13497.6|13510.1|13490.1|13517.6|13501.8|13501.9|13489.9|46
1649173500000|2022-04-05 15:45:00|13509.3|13489.3|13478.3|13458.3|13510.1|13495|13463|13450.6|91
1649173800000|2022-04-05 15:50:00|13479.1|13459.1|13486.5|13466.5|13486.5|13472.3|13450.6|13438.6|79
1649174100000|2022-04-05 15:55:00|13485.7|13465.7|13503.2|13491.2|13509.1|13492.7|13478.1|13459.9|65
1649174400000|2022-04-05 16:00:00|13504.7|13492.7|13509.4|13489.4|13536.2|13518.2|13496.4|13479.5|104
1649174700000|2022-04-05 16:05:00|13509.8|13489.8|13500.6|13480.6|13521.4|13508.2|13481.2|13468.5|66
1649175000000|2022-04-05 16:10:00|13499.8|13479.8|13499.9|13479.9|13526.8|13505.3|13496.4|13478.5|108
1649175300000|2022-04-05 16:15:00|13499.4|13479.4|13504.8|13492.8|13512.7|13499|13493.2|13476.5|61
1649175600000|2022-04-05 16:20:00|13505.1|13493.1|13517.3|13505.3|13534.3|13517.6|13504.3|13492.3|25
1649175900000|2022-04-05 16:25:00|13518.1|13506.1|13512.4|13500.4|13534.1|13519.5|13512.4|13498.1|65
1649176200000|2022-04-05 16:30:00|13511.2|13499.2|13511|13499|13518.8|13502.8|13505|13493|115
1649176500000|2022-04-05 16:35:00|13511.8|13499.8|13506.3|13494.3|13516.4|13499.9|13503.8|13488.9|12
1649176800000|2022-04-05 16:40:00|13504.7|13492.7|13507.3|13495.3|13517.8|13499.7|13503.8|13491.8|9
1649177100000|2022-04-05 16:45:00|13506.1|13494.1|13492.3|13480.3|13506.1|13494.1|13491.9|13477.1|90
1649177400000|2022-04-05 16:50:00|13495.5|13483.5|13499.4|13479.4|13505.1|13485.3|13491.1|13478.7|4
1649177700000|2022-04-05 16:55:00|13495|13483|13490.4|13478.4|13501|13483|13480.7|13466|35
1649178000000|2022-04-05 17:00:00|13492.5|13480.5|13484|13472|13499.2|13484.6|13480.2|13465.2|49
1649178300000|2022-04-05 17:05:00|13485.2|13473.2|13481.5|13469.5|13490|13474.3|13479.4|13466.7|9
1649178600000|2022-04-05 17:10:00|13482.4|13470.4|13489.4|13477.4|13491.5|13479|13482.1|13469.8|30
1649178900000|2022-04-05 17:15:00|13488.6|13476.6|13482.1|13470.1|13490.4|13476.6|13482.1|13467.5|21
1649179200000|2022-04-05 17:20:00|13481.9|13469.9|13465.6|13453.6|13484.3|13471.6|13464.5|13452.5|62
1649179500000|2022-04-05 17:25:00|13466.1|13454.1|13463.6|13451.6|13466.1|13454.1|13456.1|13444.1|67
1649179800000|2022-04-05 17:30:00|13460.6|13448.6|13467.5|13455.5|13478.9|13461.8|13455.6|13443.6|32
1649180100000|2022-04-05 17:35:00|13464.7|13452.7|13451.3|13439.3|13464.7|13452.7|13447.3|13435.3|166
1649180400000|2022-04-05 17:40:00|13452.1|13440.1|13462.7|13442.7|13462.7|13445.9|13443.3|13431.3|84
1649180700000|2022-04-05 17:45:00|13460.3|13440.3|13461.7|13449.7|13481.7|13467.4|13458.1|13440.3|73
1649181000000|2022-04-05 17:50:00|13462.1|13450.1|13456.8|13444.8|13482.7|13459.8|13456.8|13440.9|16
1649181300000|2022-04-05 17:55:00|13452.8|13440.8|13465.7|13453.7|13481.1|13466|13452.8|13440.8|142
1649181600000|2022-04-05 18:00:00|13466.6|13454.6|13489.3|13477.3|13492.1|13480.1|13464.7|13447|97
1649181900000|2022-04-05 18:05:00|13488.5|13476.5|13488.5|13476.5|13488.5|13476.5|13488.5|13476.5|0
1649251800000|2022-04-06 13:30:00|13488|13476|13479.8|13467.8|13508.1|13491.7|13476.1|13464.1|230
1649252100000|2022-04-06 13:35:00|13478.6|13466.6|13450.8|13438.8|13490|13474.9|13447.2|13435.2|206
1649252400000|2022-04-06 13:40:00|13450|13438|13461.2|13449.2|13464.6|13452.6|13449.2|13437.2|158
1649252700000|2022-04-06 13:45:00|13459.1|13447.1|13473.5|13461.5|13479.3|13467.3|13450.5|13438.5|78
1649253000000|2022-04-06 13:50:00|13473.9|13461.9|13464.5|13452.5|13476.8|13463.6|13463.6|13450.6|81
1649253300000|2022-04-06 13:55:00|13462.8|13450.8|13455.7|13435.7|13466.9|13454.9|13449.6|13434.1|38
1649253600000|2022-04-06 14:00:00|13456.1|13436.1|13410.4|13398.4|13461|13438.3|13409.9|13397.1|133
1649253900000|2022-04-06 14:05:00|13408|13396|13397.4|13385.4|13417.6|13399.5|13395.4|13383.4|61
1649254200000|2022-04-06 14:10:00|13398.3|13386.3|13411.9|13399.9|13426.3|13409.9|13393.7|13381.7|108
1649254500000|2022-04-06 14:15:00|13411.4|13399.4|13437.4|13417.4|13446.2|13429.8|13410.2|13398.2|87
1649254800000|2022-04-06 14:20:00|13435.4|13415.4|13413.5|13401.5|13442.4|13425.7|13411.1|13399.1|114
1649255100000|2022-04-06 14:25:00|13411.9|13399.9|13452.2|13432.2|13453.4|13436.7|13409.9|13397.9|74
1649255400000|2022-04-06 14:30:00|13451.7|13431.7|13471.3|13459.3|13476.5|13460.1|13451.7|13431.7|29
1649255700000|2022-04-06 14:35:00|13468.8|13456.8|13469.5|13457.5|13470.5|13458.4|13452.4|13440.4|32
1649256000000|2022-04-06 14:40:00|13471.1|13459.1|13483.3|13471.3|13485.5|13471.3|13467|13449.7|17
1649256300000|2022-04-06 14:45:00|13484.2|13472.2|13499|13487|13509.9|13497.9|13481.1|13463.5|104
1649256600000|2022-04-06 14:50:00|13499.9|13487.9|13506.1|13486.1|13515.6|13498.3|13489.7|13476.1|45
1649256900000|2022-04-06 14:55:00|13505.3|13485.3|13504.6|13492.6|13513.6|13497.7|13501.2|13483.1|10
1649257200000|2022-04-06 15:00:00|13505|13493|13512.2|13500.2|13515.3|13500.2|13495.2|13480.8|45
1649257500000|2022-04-06 15:05:00|13510.2|13498.2|13516.3|13504.3|13517.9|13505.9|13505.2|13481.1|14
1649257800000|2022-04-06 15:10:00|13517.9|13505.9|13546.5|13526.5|13557.6|13541.8|13517.9|13502.5|129
1649258100000|2022-04-06 15:15:00|13547|13527|13517.8|13505.8|13549.8|13529.8|13517.3|13498.8|33
1649258400000|2022-04-06 15:20:00|13517|13505|13510.2|13498.2|13524.3|13509.9|13508.6|13494.7|31
1649258700000|2022-04-06 15:25:00|13514.7|13494.7|13526.2|13506.2|13539.3|13522.4|13508.2|13494.7|27
1649259000000|2022-04-06 15:30:00|13525.4|13505.4|13544.4|13532.4|13548.8|13535.3|13522.3|13505.4|29
1649259300000|2022-04-06 15:35:00|13546.4|13526.4|13543|13523|13550.9|13536.5|13536.1|13516.1|4
1649259600000|2022-04-06 15:40:00|13539.4|13527.4|13535.7|13523.7|13550.5|13533.8|13532.5|13516|11
1649259900000|2022-04-06 15:45:00|13534.9|13522.9|13538.4|13518.4|13540.5|13527|13532.3|13517.6|25
1649260200000|2022-04-06 15:50:00|13537.6|13517.6|13545.8|13533.8|13548.3|13536.3|13532.3|13515.5|34
1649260500000|2022-04-06 15:55:00|13545.4|13533.4|13553.4|13541.4|13554.7|13541.4|13544.6|13527.7|24
1649260800000|2022-04-06 16:00:00|13557.7|13537.7|13565.5|13545.5|13577.4|13558.5|13553.5|13537.7|52
1649261100000|2022-04-06 16:05:00|13564.7|13544.7|13554.3|13542.3|13568.9|13556.3|13550.9|13538.9|7
1649261400000|2022-04-06 16:10:00|13553.9|13541.9|13548.5|13536.5|13554.3|13542.3|13545.4|13533.4|21
1649261700000|2022-04-06 16:15:00|13547.7|13535.7|13556.9|13536.9|13563.9|13548.8|13547.7|13533.8|29
1649262000000|2022-04-06 16:20:00|13556.1|13536.1|13545.4|13533.4|13557.1|13538.3|13544.9|13529.8|2
1649262300000|2022-04-06 16:25:00|13547|13535|13525.7|13513.7|13547|13535|13524.3|13512|30
1649262600000|2022-04-06 16:30:00|13527.7|13515.7|13520.8|13508.8|13529.8|13517.8|13517.6|13502.8|3
1649262900000|2022-04-06 16:35:00|13519.2|13507.2|13521.6|13509.6|13524.8|13512.8|13514.7|13502.7|5
1649263200000|2022-04-06 16:40:00|13522.4|13510.4|13547.3|13535.3|13550|13535.3|13522.4|13503.5|6
1649263500000|2022-04-06 16:45:00|13548.9|13536.9|13551.6|13539.6|13556.9|13544.9|13547.3|13535.3|12
1649263800000|2022-04-06 16:50:00|13554|13542|13550.6|13530.6|13560.7|13548.7|13539.1|13524.4|11
1649264100000|2022-04-06 16:55:00|13551.4|13531.4|13559.9|13547.9|13560.7|13548.7|13548.7|13531.4|7
1649264400000|2022-04-06 17:00:00|13559.1|13547.1|13568.2|13556.2|13570.2|13558.2|13559.1|13545.2|15
1649264700000|2022-04-06 17:05:00|13567.4|13555.4|13578.6|13566.6|13583.2|13571.2|13563.6|13551.6|34
1649265000000|2022-04-06 17:10:00|13577|13565|13567.1|13547.1|13577.8|13565.8|13560.9|13543.4|20
1649265300000|2022-04-06 17:15:00|13569.6|13549.6|13569.2|13549.2|13575.9|13559.4|13566.1|13549.2|2
1649265600000|2022-04-06 17:20:00|13570|13550|13559.6|13539.6|13571.2|13555.2|13558.4|13536.7|2
1649265900000|2022-04-06 17:25:00|13560.4|13540.4|13559.3|13539.3|13566.1|13548.2|13547.6|13529.7|50
1649266200000|2022-04-06 17:30:00|13558.5|13538.5|13558|13546|13563.8|13551.8|13555.6|13533.8|2
1649266500000|2022-04-06 17:35:00|13557.2|13545.2|13553.3|13541.3|13557.5|13545.5|13549.2|13537.2|12
1649266800000|2022-04-06 17:40:00|13558|13546|13559.6|13547.6|13562.8|13549.7|13556.7|13541.6|6
1649267100000|2022-04-06 17:45:00|13560|13548|13561.4|13549.4|13570|13556.9|13557.9|13545.9|62
1649267400000|2022-04-06 17:50:00|13562.2|13550.2|13560.1|13548.1|13566|13554|13559.3|13547.3|54
1649267700000|2022-04-06 17:55:00|13560.9|13548.9|13551.5|13539.5|13561.7|13549.7|13540.5|13525.8|48
1649268000000|2022-04-06 18:00:00|13550.7|13538.7|13541.3|13529.3|13552.7|13540.7|13541.3|13529.3|31
1649268300000|2022-04-06 18:05:00|13545.3|13533.3|13545.3|13533.3|13545.3|13533.3|13545.3|13533.3|0
1649338200000|2022-04-07 13:30:00|13568.1|13556.1|13581.9|13569.9|13611|13583.5|13564.6|13550.9|87
1649338500000|2022-04-07 13:35:00|13582.7|13570.7|13568.8|13548.8|13588.7|13574|13561.9|13548|34
1649338800000|2022-04-07 13:40:00|13562.7|13550.7|13579.6|13559.6|13580.9|13566.6|13560.6|13545.9|81
1649339100000|2022-04-07 13:45:00|13572.3|13560.3|13606.5|13594.5|13614.9|13602.9|13572.3|13558.8|95
1649339400000|2022-04-07 13:50:00|13608.5|13588.5|13619.3|13599.3|13619.3|13604.2|13599.9|13584|75
1649339700000|2022-04-07 13:55:00|13614.9|13602.9|13591.7|13579.7|13617.2|13602.9|13589.6|13577.6|48
1649340000000|2022-04-07 14:00:00|13601.6|13589.6|13597.7|13577.7|13604.3|13591.6|13592.5|13576.5|28
1649340300000|2022-04-07 14:05:00|13596.9|13576.9|13589.8|13569.8|13601|13586.3|13585|13569.8|9
1649340600000|2022-04-07 14:10:00|13588.9|13568.9|13601.5|13589.5|13604|13592|13577|13563.5|21
1649340900000|2022-04-07 14:15:00|13601.9|13589.9|13582.8|13570.8|13604.8|13592.8|13580.4|13568.4|15
1649341200000|2022-04-07 14:20:00|13583.7|13571.7|13586.1|13574.1|13595.9|13582|13581.2|13566|61
1649341500000|2022-04-07 14:25:00|13586.9|13574.9|13580.7|13568.7|13591.3|13576.6|13577.8|13565.8|12
1649341800000|2022-04-07 14:30:00|13581.5|13569.5|13590.6|13578.6|13595.9|13579|13574|13562|3
1649342100000|2022-04-07 14:35:00|13588.1|13576.1|13595|13575|13599.1|13581|13587.7|13572.5|11
1649342400000|2022-04-07 14:40:00|13594.2|13574.2|13581|13569|13595|13577.7|13576.9|13561.7|17
1649342700000|2022-04-07 14:45:00|13580.2|13568.2|13580.5|13568.5|13582.6|13570.6|13578.5|13566.5|10
1649343000000|2022-04-07 14:50:00|13579.7|13567.7|13575.2|13563.2|13581.7|13568.1|13575.2|13560.8|11
1649343300000|2022-04-07 14:55:00|13576|13564|13568.1|13556.1|13578.9|13566.9|13566.5|13554.5|35
1649343600000|2022-04-07 15:00:00|13568.9|13556.9|13571|13559|13578.3|13561.5|13566.4|13554.2|18
1649343900000|2022-04-07 15:05:00|13570.1|13558.1|13560.6|13548.6|13571.4|13559.4|13559.7|13545.8|57
1649344200000|2022-04-07 15:10:00|13558.5|13546.5|13567.2|13555.2|13579.6|13564.8|13553.9|13541.9|24
1649344500000|2022-04-07 15:15:00|13566.8|13554.8|13588.4|13576.4|13594|13576.4|13566.8|13551.2|5
1649344800000|2022-04-07 15:20:00|13590|13578|13579.2|13567.2|13596.5|13579.3|13579.2|13567.2|1
1649345100000|2022-04-07 15:25:00|13580.9|13568.9|13584.1|13572.1|13587.8|13573.9|13578.8|13563.2|7
1649345400000|2022-04-07 15:30:00|13585|13573|13592|13580|13592|13580|13580|13568|12
1649345700000|2022-04-07 15:35:00|13591.6|13579.6|13593.7|13581.7|13598.9|13585.9|13591.6|13578.5|3
1649346000000|2022-04-07 15:40:00|13593.6|13581.6|13601.6|13589.6|13602.4|13590.4|13592.8|13580.8|16
1649346300000|2022-04-07 15:45:00|13600.7|13588.7|13598.6|13586.6|13603.6|13591.6|13590.8|13578.8|25
1649346600000|2022-04-07 15:50:00|13597.8|13585.8|13598.6|13586.6|13606.1|13594.1|13597|13585|10
1649346900000|2022-04-07 15:55:00|13599.5|13587.5|13594.9|13582.9|13599.5|13587.5|13590.7|13578.7|12
1649347200000|2022-04-07 16:00:00|13596.5|13584.5|13593.2|13581.2|13596.5|13584.5|13593.2|13581.2|10
1649347500000|2022-04-07 16:05:00|13595.7|13583.7|13596.9|13584.9|13598.6|13586.6|13595.7|13583.7|2
1649347800000|2022-04-07 16:10:00|13597.7|13585.7|13599.8|13587.8|13599.8|13587.8|13597.3|13585.3|31
1649348100000|2022-04-07 16:15:00|13600.6|13588.6|13600.6|13588.6|13601.4|13589.4|13594.4|13582.4|29
1649348400000|2022-04-07 16:20:00|13601.4|13589.4|13610.2|13598.2|13610.2|13598.2|13599.8|13587.8|22
1649348700000|2022-04-07 16:25:00|13610.6|13598.6|13610.2|13598.2|13612.3|13600.3|13603.9|13591.9|18
1649349000000|2022-04-07 16:30:00|13609.7|13597.7|13611.4|13599.4|13612.9|13600.7|13609.7|13592.4|22
1649349300000|2022-04-07 16:35:00|13610.5|13598.5|13610.9|13598.9|13613.4|13601.4|13610.1|13598.1|36
1649349600000|2022-04-07 16:40:00|13611.8|13599.8|13608|13596|13611.8|13599.8|13606.7|13594.7|18
1649349900000|2022-04-07 16:45:00|13606.3|13594.3|13605.9|13593.9|13607.2|13595.2|13601.3|13585.7|25
1649350200000|2022-04-07 16:50:00|13605.5|13593.5|13610|13598|13610.4|13598.4|13605.5|13593.5|22
1649350500000|2022-04-07 16:55:00|13610.8|13598.8|13609.6|13597.6|13613.7|13601.7|13608.3|13596.3|3
1649350800000|2022-04-07 17:00:00|13611.2|13599.2|13609.1|13597.1|13614.5|13602.5|13605|13593|23
1649351100000|2022-04-07 17:05:00|13607.4|13595.4|13602|13590|13608.7|13596.7|13602|13588.5|34
1649351400000|2022-04-07 17:10:00|13601.2|13589.2|13599.1|13587.1|13606.8|13592.1|13597.8|13584.3|17
1649351700000|2022-04-07 17:15:00|13599.5|13587.5|13597.7|13577.7|13605.2|13587.5|13591.6|13576.4|39
1649352000000|2022-04-07 17:20:00|13596.8|13576.8|13592.3|13572.3|13600.2|13584.6|13587.8|13572.3|24
1649352300000|2022-04-07 17:25:00|13586.6|13574.6|13579.8|13559.8|13587|13575|13570.4|13558.4|25
1649352600000|2022-04-07 17:30:00|13579.4|13559.4|13552.5|13540.5|13579.4|13562.1|13548.8|13536.8|137
1649352900000|2022-04-07 17:35:00|13551.7|13539.7|13553.7|13541.7|13554.2|13542.2|13548.8|13536.8|31
1649353200000|2022-04-07 17:40:00|13556.2|13544.2|13543.3|13531.3|13562.7|13544.2|13542.1|13530.1|66
1649353500000|2022-04-07 17:45:00|13542.1|13530.1|13547|13535|13548.3|13536.3|13542.1|13530.1|11
1649353800000|2022-04-07 17:50:00|13548.7|13536.7|13550.4|13538.4|13552.4|13540.4|13545.4|13533.4|79
1649354100000|2022-04-07 17:55:00|13551.2|13539.2|13550.2|13530.2|13552.5|13540.5|13542|13530|140
1649354400000|2022-04-07 18:00:00|13550.6|13530.6|13547.8|13535.8|13554.8|13535.8|13539.1|13524.4|57
1649354700000|2022-04-07 18:05:00|13547|13535|13547|13535|13547|13535|13547|13535|0
1649424600000|2022-04-08 13:30:00|13543.6|13531.6|13527.4|13515.4|13561.2|13541.2|13526.2|13512.6|66
1649424900000|2022-04-08 13:35:00|13527.8|13515.8|13536.6|13524.6|13556.1|13532.2|13527.4|13515.4|84
1649425200000|2022-04-08 13:40:00|13539.5|13527.5|13522.3|13510.3|13543.3|13531.3|13522.3|13510.3|57
1649425500000|2022-04-08 13:45:00|13524|13512|13552.4|13540.4|13556|13540.8|13522.3|13510.3|34
1649425800000|2022-04-08 13:50:00|13553.2|13541.2|13560.2|13540.2|13566.5|13547.6|13546.2|13534.2|35
1649426100000|2022-04-08 13:55:00|13561.1|13541.1|13546.2|13534.2|13561.5|13541.7|13545.3|13533.1|15
1649426400000|2022-04-08 14:00:00|13546.6|13534.6|13559.6|13547.6|13567|13549.7|13543.7|13531.7|31
1649426700000|2022-04-08 14:05:00|13560.5|13548.5|13582.5|13562.5|13587.1|13564.9|13555.1|13537.8|49
1649427000000|2022-04-08 14:10:00|13580.4|13560.4|13584.4|13572.4|13593|13573.3|13580|13556.3|2
1649427300000|2022-04-08 14:15:00|13585.3|13573.3|13598.5|13586.5|13598.5|13586.5|13585.3|13573.3|25
1649427600000|2022-04-08 14:20:00|13600.2|13588.2|13617.1|13597.1|13633.9|13618.3|13600.2|13588.2|91
1649427900000|2022-04-08 14:25:00|13619.7|13599.7|13616.4|13604.4|13619.8|13607.8|13609.3|13597.3|15
1649428200000|2022-04-08 14:30:00|13616.8|13604.8|13604.8|13592.8|13620.8|13607.3|13604.8|13592.8|61
1649428500000|2022-04-08 14:35:00|13606.9|13594.9|13617.5|13597.5|13617.5|13602.8|13602.3|13590.3|20
1649428800000|2022-04-08 14:40:00|13614.8|13602.8|13608|13596|13616.9|13604.9|13605.5|13593.5|10
1649429100000|2022-04-08 14:45:00|13610.5|13598.5|13614.7|13602.7|13614.7|13602.7|13608.8|13596.8|0
1649429400000|2022-04-08 14:50:00|13613.9|13601.9|13610.3|13590.3|13616|13604|13606.3|13590.3|40
1649429700000|2022-04-08 14:55:00|13611.2|13591.2|13609.3|13597.3|13619.2|13604|13609.3|13590.3|21
1649430000000|2022-04-08 15:00:00|13612.9|13592.9|13610.2|13598.2|13622.3|13610.3|13609.3|13592.9|7
1649430300000|2022-04-08 15:05:00|13609.3|13597.3|13618.5|13606.5|13621.9|13609.9|13608.9|13596.9|11
1649430600000|2022-04-08 15:10:00|13614.2|13602.2|13597.5|13585.5|13616.8|13604.8|13597.5|13585.5|28
1649430900000|2022-04-08 15:15:00|13595.4|13583.4|13599.1|13587.1|13605.6|13590.9|13593.3|13581.3|24
1649431200000|2022-04-08 15:20:00|13598.7|13586.7|13593.6|13581.6|13598.7|13586.7|13593.6|13581.6|32
1649431500000|2022-04-08 15:25:00|13594.5|13582.5|13583|13571|13595.7|13583.7|13583|13571|27
1649431800000|2022-04-08 15:30:00|13585.1|13573.1|13593.6|13581.6|13594|13582|13584.3|13572.3|19
1649432100000|2022-04-08 15:35:00|13591.9|13579.9|13588|13576|13593.6|13581.6|13584.7|13572.7|7
1649432400000|2022-04-08 15:40:00|13587.2|13575.2|13587.6|13575.6|13595.4|13577.3|13586.8|13572|2
1649432700000|2022-04-08 15:45:00|13588.4|13576.4|13585.1|13573.1|13588.4|13576.4|13583.4|13571.4|0
1649433000000|2022-04-08 15:50:00|13585.5|13573.5|13587.6|13575.6|13588.8|13576.8|13584.6|13572.6|4
1649433300000|2022-04-08 15:55:00|13588.4|13576.4|13581.7|13569.7|13588.4|13576.4|13579.5|13567.5|35
1649433600000|2022-04-08 16:00:00|13582.5|13570.5|13590.8|13578.8|13599.9|13585.2|13582.5|13570.5|50
1649433900000|2022-04-08 16:05:00|13589.6|13577.6|13591.3|13579.3|13595.3|13580.1|13584.1|13572.1|8
1649434200000|2022-04-08 16:10:00|13590.4|13578.4|13592.1|13580.1|13594.6|13582.6|13589.6|13577.6|2
1649434500000|2022-04-08 16:15:00|13591.2|13579.2|13590.1|13578.1|13592.1|13580.1|13589.2|13577.2|11
1649434800000|2022-04-08 16:20:00|13590.9|13578.9|13587.5|13575.5|13590.9|13578.9|13587.5|13575.5|0
1649435100000|2022-04-08 16:25:00|13588.3|13576.3|13590|13578|13594.3|13582.3|13587.5|13575.5|0
1649435400000|2022-04-08 16:30:00|13589.2|13577.2|13584.1|13572.1|13590|13578|13579|13567|16
1649435700000|2022-04-08 16:35:00|13581.5|13569.5|13571.1|13559.1|13581.5|13569.5|13571.1|13554.6|24
1649436000000|2022-04-08 16:40:00|13570.3|13558.3|13527.5|13515.5|13570.3|13558.3|13520|13508|74
1649436300000|2022-04-08 16:45:00|13529.1|13517.1|13522.3|13502.3|13530|13518|13502.8|13487.3|122
1649436600000|2022-04-08 16:50:00|13517|13505|13515.7|13503.7|13520.6|13505|13506.5|13494.5|29
1649436900000|2022-04-08 16:55:00|13514.9|13502.9|13482.2|13470.2|13518.2|13506.2|13482.2|13470.2|109
1649437200000|2022-04-08 17:00:00|13484.3|13472.3|13493.5|13481.5|13511.7|13489|13475.5|13463.5|43
1649437500000|2022-04-08 17:05:00|13495.2|13483.2|13504.5|13484.5|13504.5|13487.3|13488.5|13476.5|14
1649437800000|2022-04-08 17:10:00|13499.7|13487.7|13491.4|13479.4|13510.4|13493.2|13491.4|13476.2|44
1649438100000|2022-04-08 17:15:00|13493.5|13481.5|13502.2|13490.2|13504.7|13492.7|13492.7|13477.1|27
1649438400000|2022-04-08 17:20:00|13503|13491|13500.5|13488.5|13505.6|13493.6|13500.5|13488.5|10
1649438700000|2022-04-08 17:25:00|13502.2|13490.2|13480.3|13468.3|13502.2|13490.2|13479.1|13467.1|84
1649439000000|2022-04-08 17:30:00|13481.2|13469.2|13494.6|13482.6|13501.1|13485.5|13480.3|13468.3|51
1649439300000|2022-04-08 17:35:00|13494.2|13482.2|13500.5|13488.5|13502.9|13490.2|13493.7|13479.9|29
1649439600000|2022-04-08 17:40:00|13501.3|13489.3|13508.9|13496.9|13515.8|13499.4|13500.1|13488.1|2
1649439900000|2022-04-08 17:45:00|13510.5|13498.5|13496.3|13484.3|13513|13501|13492.9|13480.9|45
1649440200000|2022-04-08 17:50:00|13495.9|13483.9|13487|13475|13502.8|13486.4|13487|13475|58
1649440500000|2022-04-08 17:55:00|13484.9|13472.9|13515.8|13503.8|13525.5|13512.3|13482.8|13470.8|65
1649440800000|2022-04-08 18:00:00|13523.5|13511.5|13531.7|13519.7|13533.7|13519.7|13518.7|13506.1|127
1649079000000|2022-04-04 13:30:00|13651.6|13639.6|13694.2|13674.2|13708.5|13694.2|13651.5|13639.1|292
1649079300000|2022-04-04 13:35:00|13692.7|13672.7|13707.7|13695.7|13711.2|13698.5|13684.7|13668.2|155
1649079600000|2022-04-04 13:40:00|13706.2|13694.2|13718.8|13706.8|13726.7|13712|13705.6|13689.7|146
1649079900000|2022-04-04 13:45:00|13717.3|13705.3|13721.1|13709.1|13742.9|13730.9|13717.3|13705.3|160
1649080200000|2022-04-04 13:50:00|13719.6|13707.6|13725|13713|13727.6|13715.6|13717.7|13703.6|159
1649080500000|2022-04-04 13:55:00|13724.5|13712.5|13721.8|13709.8|13733.4|13721.4|13721.8|13705.3|162
1649080800000|2022-04-04 14:00:00|13724.6|13704.6|13710.9|13690.9|13728.6|13716.6|13706.4|13689.3|337
1649081100000|2022-04-04 14:05:00|13706.4|13694.4|13701.9|13689.9|13713.6|13699.5|13698|13686|108
1649081400000|2022-04-04 14:10:00|13701.8|13689.8|13702.1|13682.1|13717.6|13702.1|13688|13676|70
1649081700000|2022-04-04 14:15:00|13697.6|13685.6|13699.3|13679.3|13706.6|13694.6|13689.3|13677.3|90
1649082000000|2022-04-04 14:20:00|13700.5|13680.5|13683.7|13671.7|13700.5|13686|13682.4|13670.4|40
1649082300000|2022-04-04 14:25:00|13684.5|13672.5|13661.4|13649.4|13686.5|13674.5|13660.7|13648.7|154
1649082600000|2022-04-04 14:30:00|13661|13649|13639.5|13627.5|13670.2|13654.4|13623.3|13605.5|256
1649082900000|2022-04-04 14:35:00|13641.5|13629.5|13679.7|13667.7|13679.7|13667.7|13640.7|13628.7|95
1649083200000|2022-04-04 14:40:00|13679|13667|13652.9|13640.9|13679|13667|13652.9|13640.9|56
1649083500000|2022-04-04 14:45:00|13654.4|13642.4|13649.8|13637.8|13669.4|13656.4|13649.8|13637.8|38
1649083800000|2022-04-04 14:50:00|13648.5|13636.5|13644|13632|13666.4|13651.3|13644|13631.6|40
1649084100000|2022-04-04 14:55:00|13643.5|13631.5|13623.2|13611.2|13643.5|13631.5|13621.2|13606.1|63
1649084400000|2022-04-04 15:00:00|13622.5|13610.5|13630.7|13610.7|13632.5|13620.5|13610.4|13598.1|136
1649084700000|2022-04-04 15:05:00|13631.5|13611.5|13629.4|13617.4|13648.5|13635|13625.6|13607.4|78
1649085000000|2022-04-04 15:10:00|13633.9|13613.9|13606.3|13594.3|13638.2|13624.1|13605.1|13593.1|91
1649085300000|2022-04-04 15:15:00|13607.1|13595.1|13622.6|13602.6|13622.6|13606.9|13602.3|13590.3|92
1649085600000|2022-04-04 15:20:00|13624.1|13604.1|13616.8|13604.8|13627.4|13613.9|13612.6|13597.1|106
1649085900000|2022-04-04 15:25:00|13617.6|13605.6|13628.2|13616.2|13632.5|13616.2|13614.2|13600.8|220
1649086200000|2022-04-04 15:30:00|13629|13617|13624.3|13604.3|13643.2|13624|13614.6|13599.6|76
1649086500000|2022-04-04 15:35:00|13619.1|13607.1|13615.2|13603.2|13623.8|13608.3|13610.7|13595.7|70
1649086800000|2022-04-04 15:40:00|13615.9|13603.9|13625.8|13613.8|13625.8|13613.8|13611.5|13597.2|88
1649087100000|2022-04-04 15:45:00|13626.6|13614.6|13617|13605|13627|13615|13616.3|13604.3|21
1649087400000|2022-04-04 15:50:00|13616.5|13604.5|13616.2|13604.2|13619|13607|13615.5|13603.5|38
1649087700000|2022-04-04 15:55:00|13615.5|13603.5|13608.4|13596.4|13615.5|13603.5|13604.8|13592.4|117
1649088000000|2022-04-04 16:00:00|13609.6|13597.6|13598.3|13586.3|13613.9|13598.4|13596.3|13584.3|145
1649088300000|2022-04-04 16:05:00|13597.5|13585.5|13598.3|13586.3|13606.9|13589.4|13596.3|13584.3|174
1649088600000|2022-04-04 16:10:00|13597.5|13585.5|13587.8|13575.8|13598.3|13586.3|13573.8|13561.8|158
1649088900000|2022-04-04 16:15:00|13587.3|13575.3|13568.9|13556.9|13587.8|13575.8|13566.1|13554.1|93
1649089200000|2022-04-04 16:20:00|13569.6|13557.6|13553.3|13533.3|13571.4|13559.4|13540.8|13528.8|168
1649089500000|2022-04-04 16:25:00|13554.1|13534.1|13554.9|13542.9|13559.4|13546.8|13548.6|13533.3|34
1649089800000|2022-04-04 16:30:00|13552.6|13540.6|13530.5|13518.5|13552.7|13540.6|13524.5|13512.5|120
1649090100000|2022-04-04 16:35:00|13534.4|13522.4|13541.5|13521.5|13546.6|13527.6|13517|13505|91
1649090400000|2022-04-04 16:40:00|13540.7|13520.7|13542.5|13522.5|13554.2|13537.2|13530.7|13517.2|164
1649090700000|2022-04-04 16:45:00|13541.7|13521.7|13532|13520|13541.7|13522.5|13525.1|13513.1|24
1649091000000|2022-04-04 16:50:00|13532.8|13520.8|13525.5|13513.5|13533.5|13521.5|13524.6|13512.6|45
1649091300000|2022-04-04 16:55:00|13524|13512|13536.5|13524.5|13538.5|13526.5|13516|13504|134
1649091600000|2022-04-04 17:00:00|13537.3|13525.3|13530.5|13518.5|13539.3|13527.3|13527.3|13515.3|220
1649091900000|2022-04-04 17:05:00|13531.7|13519.7|13532.3|13520.3|13542.3|13529.8|13526.4|13512.4|108
1649092200000|2022-04-04 17:10:00|13532.7|13520.7|13537.7|13525.7|13537.7|13525.7|13531.8|13519.8|81
1649092500000|2022-04-04 17:15:00|13537.2|13525.2|13548.8|13528.8|13559.7|13541.6|13529.9|13517.9|62
1649092800000|2022-04-04 17:20:00|13549.8|13529.8|13563.9|13551.9|13569.5|13557.5|13545.9|13528.8|64
1649093100000|2022-04-04 17:25:00|13561.6|13549.6|13605.6|13593.6|13609|13595.2|13561.6|13549.6|175
1649093400000|2022-04-04 17:30:00|13604.9|13592.9|13619.7|13607.7|13635.8|13623.8|13604.9|13592.9|180
1649093700000|2022-04-04 17:35:00|13620.5|13608.5|13633.2|13621.2|13637.5|13624.5|13620.5|13608.5|63
1649094000000|2022-04-04 17:40:00|13633.9|13621.9|13625.5|13613.5|13637.5|13625.5|13621.6|13609.6|128
1649094300000|2022-04-04 17:45:00|13627.5|13615.5|13662.2|13650.2|13662.2|13650.2|13627.5|13615.5|183
1649094600000|2022-04-04 17:50:00|13661.4|13649.4|13641.3|13629.3|13666.8|13654.8|13636.6|13618.2|150
1649094900000|2022-04-04 17:55:00|13642|13630|13609.2|13589.2|13660.9|13648.9|13606.7|13588.7|175
1649095200000|2022-04-04 18:00:00|13610|13590|13624.2|13612.2|13631.3|13619.3|13610|13590|135
1649165400000|2022-04-05 13:30:00|13643.7|13631.7|13614.7|13602.7|13643.7|13631.7|13607.2|13592.6|187
1649165700000|2022-04-05 13:35:00|13618.6|13606.6|13607.7|13595.7|13625.1|13613.1|13601.4|13589.4|126
1649166000000|2022-04-05 13:40:00|13606.4|13594.4|13606.4|13594.4|13621.2|13602.2|13604.8|13592.8|39
1649166300000|2022-04-05 13:45:00|13604|13592|13585.9|13573.9|13619.2|13602.7|13583.9|13571.9|80
1649166600000|2022-04-05 13:50:00|13587.5|13575.5|13606.5|13594.5|13606.5|13594.5|13587.5|13575.5|26
1649166900000|2022-04-05 13:55:00|13605|13593|13595.7|13583.7|13605|13593|13595.7|13583.7|36
1649167200000|2022-04-05 14:00:00|13596.5|13584.5|13587.2|13567.2|13599.4|13586|13580.3|13559.7|119
1649167500000|2022-04-05 14:05:00|13585.2|13565.2|13563.4|13543.4|13589.7|13566.8|13546.8|13534.8|35
1649167800000|2022-04-05 14:10:00|13564.2|13544.2|13531.6|13519.6|13565.6|13549|13521.7|13509.7|81
1649168100000|2022-04-05 14:15:00|13530.8|13518.8|13541.4|13529.4|13542.2|13530.2|13530.3|13514.6|130
1649168400000|2022-04-05 14:20:00|13542.2|13530.2|13552.7|13540.7|13553.4|13541.4|13535.6|13523.6|31
1649168700000|2022-04-05 14:25:00|13553.4|13541.4|13569.5|13549.5|13570.2|13555.5|13550.3|13538.3|48
1649169000000|2022-04-05 14:30:00|13570.2|13550.2|13562.6|13542.6|13572.4|13555.5|13551.7|13539.3|16
1649169300000|2022-04-05 14:35:00|13561|13541|13568.6|13548.6|13571.1|13553.6|13556.5|13541|7
1649169600000|2022-04-05 14:40:00|13569.4|13549.4|13572.4|13560.4|13572.4|13560.4|13560.3|13547.7|64
1649169900000|2022-04-05 14:45:00|13573|13561|13576.3|13556.3|13583.2|13571.2|13563.5|13551|19
1649170200000|2022-04-05 14:50:00|13571.8|13559.8|13543.6|13531.6|13573.3|13561.1|13540|13528|41
1649170500000|2022-04-05 14:55:00|13543.1|13531.1|13539.2|13527.2|13548.5|13534.4|13536.4|13521.3|66
1649170800000|2022-04-05 15:00:00|13538.4|13526.4|13571.2|13551.2|13573.3|13559.3|13538.4|13522.9|50
1649171100000|2022-04-05 15:05:00|13571.7|13551.7|13560.2|13540.2|13578.2|13564.5|13555.8|13535.8|13
1649171400000|2022-04-05 15:10:00|13558.6|13538.6|13543.1|13531.1|13558.6|13544.3|13539.6|13527.6|35
1649171700000|2022-04-05 15:15:00|13543.5|13531.5|13548|13518|13551.1|13535.6|13534.2|13517.5|42
1649172000000|2022-04-05 15:20:00|13541|13521|13517.6|13505.6|13548|13522.5|13515.8|13502.3|104
1649172300000|2022-04-05 15:25:00|13517.5|13505.5|13507.4|13477.4|13521.2|13509.2|13478.8|13463.6|132
1649172600000|2022-04-05 15:30:00|13508.2|13478.2|13512|13492|13526.9|13499.8|13487.9|13464.2|23
1649172900000|2022-04-05 15:35:00|13511.2|13491.2|13516.8|13496.8|13527|13506.2|13511.2|13485.3|38
1649173200000|2022-04-05 15:40:00|13517.6|13497.6|13510.1|13490.1|13517.6|13501.8|13501.9|13489.9|46
1649173500000|2022-04-05 15:45:00|13509.3|13489.3|13478.3|13458.3|13510.1|13495|13463|13450.6|91
1649173800000|2022-04-05 15:50:00|13479.1|13459.1|13486.5|13466.5|13486.5|13472.3|13450.6|13438.6|79
1649174100000|2022-04-05 15:55:00|13485.7|13465.7|13503.2|13491.2|13509.1|13492.7|13478.1|13459.9|65
1649174400000|2022-04-05 16:00:00|13504.7|13492.7|13509.4|13489.4|13536.2|13518.2|13496.4|13479.5|104
1649174700000|2022-04-05 16:05:00|13509.8|13489.8|13500.6|13480.6|13521.4|13508.2|13481.2|13468.5|66
1649175000000|2022-04-05 16:10:00|13499.8|13479.8|13499.9|13479.9|13526.8|13505.3|13496.4|13478.5|108
1649175300000|2022-04-05 16:15:00|13499.4|13479.4|13504.8|13492.8|13512.7|13499|13493.2|13476.5|61
1649175600000|2022-04-05 16:20:00|13505.1|13493.1|13517.3|13505.3|13534.3|13517.6|13504.3|13492.3|25
1649175900000|2022-04-05 16:25:00|13518.1|13506.1|13512.4|13500.4|13534.1|13519.5|13512.4|13498.1|65
1649176200000|2022-04-05 16:30:00|13511.2|13499.2|13511|13499|13518.8|13502.8|13505|13493|115
1649176500000|2022-04-05 16:35:00|13511.8|13499.8|13506.3|13494.3|13516.4|13499.9|13503.8|13488.9|12
1649176800000|2022-04-05 16:40:00|13504.7|13492.7|13507.3|13495.3|13517.8|13499.7|13503.8|13491.8|9
1649177100000|2022-04-05 16:45:00|13506.1|13494.1|13492.3|13480.3|13506.1|13494.1|13491.9|13477.1|90
1649177400000|2022-04-05 16:50:00|13495.5|13483.5|13499.4|13479.4|13505.1|13485.3|13491.1|13478.7|4
1649177700000|2022-04-05 16:55:00|13495|13483|13490.4|13478.4|13501|13483|13480.7|13466|35
1649178000000|2022-04-05 17:00:00|13492.5|13480.5|13484|13472|13499.2|13484.6|13480.2|13465.2|49
1649178300000|2022-04-05 17:05:00|13485.2|13473.2|13481.5|13469.5|13490|13474.3|13479.4|13466.7|9
1649178600000|2022-04-05 17:10:00|13482.4|13470.4|13489.4|13477.4|13491.5|13479|13482.1|13469.8|30
1649178900000|2022-04-05 17:15:00|13488.6|13476.6|13482.1|13470.1|13490.4|13476.6|13482.1|13467.5|21
1649179200000|2022-04-05 17:20:00|13481.9|13469.9|13465.6|13453.6|13484.3|13471.6|13464.5|13452.5|62
1649179500000|2022-04-05 17:25:00|13466.1|13454.1|13463.6|13451.6|13466.1|13454.1|13456.1|13444.1|67
1649179800000|2022-04-05 17:30:00|13460.6|13448.6|13467.5|13455.5|13478.9|13461.8|13455.6|13443.6|32
1649180100000|2022-04-05 17:35:00|13464.7|13452.7|13451.3|13439.3|13464.7|13452.7|13447.3|13435.3|166
1649180400000|2022-04-05 17:40:00|13452.1|13440.1|13462.7|13442.7|13462.7|13445.9|13443.3|13431.3|84
1649180700000|2022-04-05 17:45:00|13460.3|13440.3|13461.7|13449.7|13481.7|13467.4|13458.1|13440.3|73
1649181000000|2022-04-05 17:50:00|13462.1|13450.1|13456.8|13444.8|13482.7|13459.8|13456.8|13440.9|16
1649181300000|2022-04-05 17:55:00|13452.8|13440.8|13465.7|13453.7|13481.1|13466|13452.8|13440.8|142
1649181600000|2022-04-05 18:00:00|13466.6|13454.6|13489.3|13477.3|13492.1|13480.1|13464.7|13447|97
1649181900000|2022-04-05 18:05:00|13488.5|13476.5|13488.5|13476.5|13488.5|13476.5|13488.5|13476.5|0
1649251800000|2022-04-06 13:30:00|13488|13476|13479.8|13467.8|13508.1|13491.7|13476.1|13464.1|230
1649252100000|2022-04-06 13:35:00|13478.6|13466.6|13450.8|13438.8|13490|13474.9|13447.2|13435.2|206
1649252400000|2022-04-06 13:40:00|13450|13438|13461.2|13449.2|13464.6|13452.6|13449.2|13437.2|158
1649252700000|2022-04-06 13:45:00|13459.1|13447.1|13473.5|13461.5|13479.3|13467.3|13450.5|13438.5|78
1649253000000|2022-04-06 13:50:00|13473.9|13461.9|13464.5|13452.5|13476.8|13463.6|13463.6|13450.6|81
1649253300000|2022-04-06 13:55:00|13462.8|13450.8|13455.7|13435.7|13466.9|13454.9|13449.6|13434.1|38
1649253600000|2022-04-06 14:00:00|13456.1|13436.1|13410.4|13398.4|13461|13438.3|13409.9|13397.1|133
1649253900000|2022-04-06 14:05:00|13408|13396|13397.4|13385.4|13417.6|13399.5|13395.4|13383.4|61
1649254200000|2022-04-06 14:10:00|13398.3|13386.3|13411.9|13399.9|13426.3|13409.9|13393.7|13381.7|108
1649254500000|2022-04-06 14:15:00|13411.4|13399.4|13437.4|13417.4|13446.2|13429.8|13410.2|13398.2|87
1649254800000|2022-04-06 14:20:00|13435.4|13415.4|13413.5|13401.5|13442.4|13425.7|13411.1|13399.1|114
1649255100000|2022-04-06 14:25:00|13411.9|13399.9|13452.2|13432.2|13453.4|13436.7|13409.9|13397.9|74
1649255400000|2022-04-06 14:30:00|13451.7|13431.7|13471.3|13459.3|13476.5|13460.1|13451.7|13431.7|29
1649255700000|2022-04-06 14:35:00|13468.8|13456.8|13469.5|13457.5|13470.5|13458.4|13452.4|13440.4|32
1649256000000|2022-04-06 14:40:00|13471.1|13459.1|13483.3|13471.3|13485.5|13471.3|13467|13449.7|17
1649256300000|2022-04-06 14:45:00|13484.2|13472.2|13499|13487|13509.9|13497.9|13481.1|13463.5|104
1649256600000|2022-04-06 14:50:00|13499.9|13487.9|13506.1|13486.1|13515.6|13498.3|13489.7|13476.1|45
1649256900000|2022-04-06 14:55:00|13505.3|13485.3|13504.6|13492.6|13513.6|13497.7|13501.2|13483.1|10
1649257200000|2022-04-06 15:00:00|13505|13493|13512.2|13500.2|13515.3|13500.2|13495.2|13480.8|45
1649257500000|2022-04-06 15:05:00|13510.2|13498.2|13516.3|13504.3|13517.9|13505.9|13505.2|13481.1|14
1649257800000|2022-04-06 15:10:00|13517.9|13505.9|13546.5|13526.5|13557.6|13541.8|13517.9|13502.5|129
1649258100000|2022-04-06 15:15:00|13547|13527|13517.8|13505.8|13549.8|13529.8|13517.3|13498.8|33
1649258400000|2022-04-06 15:20:00|13517|13505|13510.2|13498.2|13524.3|13509.9|13508.6|13494.7|31
1649258700000|2022-04-06 15:25:00|13514.7|13494.7|13526.2|13506.2|13539.3|13522.4|13508.2|13494.7|27
1649259000000|2022-04-06 15:30:00|13525.4|13505.4|13544.4|13532.4|13548.8|13535.3|13522.3|13505.4|29
1649259300000|2022-04-06 15:35:00|13546.4|13526.4|13543|13523|13550.9|13536.5|13536.1|13516.1|4
1649259600000|2022-04-06 15:40:00|13539.4|13527.4|13535.7|13523.7|13550.5|13533.8|13532.5|13516|11
1649259900000|2022-04-06 15:45:00|13534.9|13522.9|13538.4|13518.4|13540.5|13527|13532.3|13517.6|25
1649260200000|2022-04-06 15:50:00|13537.6|13517.6|13545.8|13533.8|13548.3|13536.3|13532.3|13515.5|34
1649260500000|2022-04-06 15:55:00|13545.4|13533.4|13553.4|13541.4|13554.7|13541.4|13544.6|13527.7|24
1649260800000|2022-04-06 16:00:00|13557.7|13537.7|13565.5|13545.5|13577.4|13558.5|13553.5|13537.7|52
1649261100000|2022-04-06 16:05:00|13564.7|13544.7|13554.3|13542.3|13568.9|13556.3|13550.9|13538.9|7
1649261400000|2022-04-06 16:10:00|13553.9|13541.9|13548.5|13536.5|13554.3|13542.3|13545.4|13533.4|21
1649261700000|2022-04-06 16:15:00|13547.7|13535.7|13556.9|13536.9|13563.9|13548.8|13547.7|13533.8|29
1649262000000|2022-04-06 16:20:00|13556.1|13536.1|13545.4|13533.4|13557.1|13538.3|13544.9|13529.8|2
1649262300000|2022-04-06 16:25:00|13547|13535|13525.7|13513.7|13547|13535|13524.3|13512|30
1649262600000|2022-04-06 16:30:00|13527.7|13515.7|13520.8|13508.8|13529.8|13517.8|13517.6|13502.8|3
1649262900000|2022-04-06 16:35:00|13519.2|13507.2|13521.6|13509.6|13524.8|13512.8|13514.7|13502.7|5
1649263200000|2022-04-06 16:40:00|13522.4|13510.4|13547.3|13535.3|13550|13535.3|13522.4|13503.5|6
1649263500000|2022-04-06 16:45:00|13548.9|13536.9|13551.6|13539.6|13556.9|13544.9|13547.3|13535.3|12
1649263800000|2022-04-06 16:50:00|13554|13542|13550.6|13530.6|13560.7|13548.7|13539.1|13524.4|11
1649264100000|2022-04-06 16:55:00|13551.4|13531.4|13559.9|13547.9|13560.7|13548.7|13548.7|13531.4|7
1649264400000|2022-04-06 17:00:00|13559.1|13547.1|13568.2|13556.2|13570.2|13558.2|13559.1|13545.2|15
1649264700000|2022-04-06 17:05:00|13567.4|13555.4|13578.6|13566.6|13583.2|13571.2|13563.6|13551.6|34
1649265000000|2022-04-06 17:10:00|13577|13565|13567.1|13547.1|13577.8|13565.8|13560.9|13543.4|20
1649265300000|2022-04-06 17:15:00|13569.6|13549.6|13569.2|13549.2|13575.9|13559.4|13566.1|13549.2|2
1649265600000|2022-04-06 17:20:00|13570|13550|13559.6|13539.6|13571.2|13555.2|13558.4|13536.7|2
1649265900000|2022-04-06 17:25:00|13560.4|13540.4|13559.3|13539.3|13566.1|13548.2|13547.6|13529.7|50
1649266200000|2022-04-06 17:30:00|13558.5|13538.5|13558|13546|13563.8|13551.8|13555.6|13533.8|2
1649266500000|2022-04-06 17:35:00|13557.2|13545.2|13553.3|13541.3|13557.5|13545.5|13549.2|13537.2|12
1649266800000|2022-04-06 17:40:00|13558|13546|13559.6|13547.6|13562.8|13549.7|13556.7|13541.6|6
1649267100000|2022-04-06 17:45:00|13560|13548|13561.4|13549.4|13570|13556.9|13557.9|13545.9|62
1649267400000|2022-04-06 17:50:00|13562.2|13550.2|13560.1|13548.1|13566|13554|13559.3|13547.3|54
1649267700000|2022-04-06 17:55:00|13560.9|13548.9|13551.5|13539.5|13561.7|13549.7|13540.5|13525.8|48
1649268000000|2022-04-06 18:00:00|13550.7|13538.7|13541.3|13529.3|13552.7|13540.7|13541.3|13529.3|31
1649268300000|2022-04-06 18:05:00|13545.3|13533.3|13545.3|13533.3|13545.3|13533.3|13545.3|13533.3|0
1649338200000|2022-04-07 13:30:00|13568.1|13556.1|13581.9|13569.9|13611|13583.5|13564.6|13550.9|87
1649338500000|2022-04-07 13:35:00|13582.7|13570.7|13568.8|13548.8|13588.7|13574|13561.9|13548|34
1649338800000|2022-04-07 13:40:00|13562.7|13550.7|13579.6|13559.6|13580.9|13566.6|13560.6|13545.9|81
1649339100000|2022-04-07 13:45:00|13572.3|13560.3|13606.5|13594.5|13614.9|13602.9|13572.3|13558.8|95
1649339400000|2022-04-07 13:50:00|13608.5|13588.5|13619.3|13599.3|13619.3|13604.2|13599.9|13584|75
1649339700000|2022-04-07 13:55:00|13614.9|13602.9|13591.7|13579.7|13617.2|13602.9|13589.6|13577.6|48
1649340000000|2022-04-07 14:00:00|13601.6|13589.6|13597.7|13577.7|13604.3|13591.6|13592.5|13576.5|28
1649340300000|2022-04-07 14:05:00|13596.9|13576.9|13589.8|13569.8|13601|13586.3|13585|13569.8|9
1649340600000|2022-04-07 14:10:00|13588.9|13568.9|13601.5|13589.5|13604|13592|13577|13563.5|21
1649340900000|2022-04-07 14:15:00|13601.9|13589.9|13582.8|13570.8|13604.8|13592.8|13580.4|13568.4|15
1649341200000|2022-04-07 14:20:00|13583.7|13571.7|13586.1|13574.1|13595.9|13582|13581.2|13566|61
1649341500000|2022-04-07 14:25:00|13586.9|13574.9|13580.7|13568.7|13591.3|13576.6|13577.8|13565.8|12
1649341800000|2022-04-07 14:30:00|13581.5|13569.5|13590.6|13578.6|13595.9|13579|13574|13562|3
1649342100000|2022-04-07 14:35:00|13588.1|13576.1|13595|13575|13599.1|13581|13587.7|13572.5|11
1649342400000|2022-04-07 14:40:00|13594.2|13574.2|13581|13569|13595|13577.7|13576.9|13561.7|17
1649342700000|2022-04-07 14:45:00|13580.2|13568.2|13580.5|13568.5|13582.6|13570.6|13578.5|13566.5|10
1649343000000|2022-04-07 14:50:00|13579.7|13567.7|13575.2|13563.2|13581.7|13568.1|13575.2|13560.8|11
1649343300000|2022-04-07 14:55:00|13576|13564|13568.1|13556.1|13578.9|13566.9|13566.5|13554.5|35
1649343600000|2022-04-07 15:00:00|13568.9|13556.9|13571|13559|13578.3|13561.5|13566.4|13554.2|18
1649343900000|2022-04-07 15:05:00|13570.1|13558.1|13560.6|13548.6|13571.4|13559.4|13559.7|13545.8|57
1649344200000|2022-04-07 15:10:00|13558.5|13546.5|13567.2|13555.2|13579.6|13564.8|13553.9|13541.9|24
1649344500000|2022-04-07 15:15:00|13566.8|13554.8|13588.4|13576.4|13594|13576.4|13566.8|13551.2|5
1649344800000|2022-04-07 15:20:00|13590|13578|13579.2|13567.2|13596.5|13579.3|13579.2|13567.2|1
1649345100000|2022-04-07 15:25:00|13580.9|13568.9|13584.1|13572.1|13587.8|13573.9|13578.8|13563.2|7
1649345400000|2022-04-07 15:30:00|13585|13573|13592|13580|13592|13580|13580|13568|12
1649345700000|2022-04-07 15:35:00|13591.6|13579.6|13593.7|13581.7|13598.9|13585.9|13591.6|13578.5|3
1649346000000|2022-04-07 15:40:00|13593.6|13581.6|13601.6|13589.6|13602.4|13590.4|13592.8|13580.8|16
1649346300000|2022-04-07 15:45:00|13600.7|13588.7|13598.6|13586.6|13603.6|13591.6|13590.8|13578.8|25
1649346600000|2022-04-07 15:50:00|13597.8|13585.8|13598.6|13586.6|13606.1|13594.1|13597|13585|10
1649346900000|2022-04-07 15:55:00|13599.5|13587.5|13594.9|13582.9|13599.5|13587.5|13590.7|13578.7|12
1649347200000|2022-04-07 16:00:00|13596.5|13584.5|13593.2|13581.2|13596.5|13584.5|13593.2|13581.2|10
1649347500000|2022-04-07 16:05:00|13595.7|13583.7|13596.9|13584.9|13598.6|13586.6|13595.7|13583.7|2
1649347800000|2022-04-07 16:10:00|13597.7|13585.7|13599.8|13587.8|13599.8|13587.8|13597.3|13585.3|31
1649348100000|2022-04-07 16:15:00|13600.6|13588.6|13600.6|13588.6|13601.4|13589.4|13594.4|13582.4|29
1649348400000|2022-04-07 16:20:00|13601.4|13589.4|13610.2|13598.2|13610.2|13598.2|13599.8|13587.8|22
1649348700000|2022-04-07 16:25:00|13610.6|13598.6|13610.2|13598.2|13612.3|13600.3|13603.9|13591.9|18
1649349000000|2022-04-07 16:30:00|13609.7|13597.7|13611.4|13599.4|13612.9|13600.7|13609.7|13592.4|22
1649349300000|2022-04-07 16:35:00|13610.5|13598.5|13610.9|13598.9|13613.4|13601.4|13610.1|13598.1|36
1649349600000|2022-04-07 16:40:00|13611.8|13599.8|13608|13596|13611.8|13599.8|13606.7|13594.7|18
1649349900000|2022-04-07 16:45:00|13606.3|13594.3|13605.9|13593.9|13607.2|13595.2|13601.3|13585.7|25
1649350200000|2022-04-07 16:50:00|13605.5|13593.5|13610|13598|13610.4|13598.4|13605.5|13593.5|22
1649350500000|2022-04-07 16:55:00|13610.8|13598.8|13609.6|13597.6|13613.7|13601.7|13608.3|13596.3|3
1649350800000|2022-04-07 17:00:00|13611.2|13599.2|13609.1|13597.1|13614.5|13602.5|13605|13593|23
1649351100000|2022-04-07 17:05:00|13607.4|13595.4|13602|13590|13608.7|13596.7|13602|13588.5|34
1649351400000|2022-04-07 17:10:00|13601.2|13589.2|13599.1|13587.1|13606.8|13592.1|13597.8|13584.3|17
1649351700000|2022-04-07 17:15:00|13599.5|13587.5|13597.7|13577.7|13605.2|13587.5|13591.6|13576.4|39
1649352000000|2022-04-07 17:20:00|13596.8|13576.8|13592.3|13572.3|13600.2|13584.6|13587.8|13572.3|24
1649352300000|2022-04-07 17:25:00|13586.6|13574.6|13579.8|13559.8|13587|13575|13570.4|13558.4|25
1649352600000|2022-04-07 17:30:00|13579.4|13559.4|13552.5|13540.5|13579.4|13562.1|13548.8|13536.8|137
1649352900000|2022-04-07 17:35:00|13551.7|13539.7|13553.7|13541.7|13554.2|13542.2|13548.8|13536.8|31
1649353200000|2022-04-07 17:40:00|13556.2|13544.2|13543.3|13531.3|13562.7|13544.2|13542.1|13530.1|66
1649353500000|2022-04-07 17:45:00|13542.1|13530.1|13547|13535|13548.3|13536.3|13542.1|13530.1|11
1649353800000|2022-04-07 17:50:00|13548.7|13536.7|13550.4|13538.4|13552.4|13540.4|13545.4|13533.4|79
1649354100000|2022-04-07 17:55:00|13551.2|13539.2|13550.2|13530.2|13552.5|13540.5|13542|13530|140
1649354400000|2022-04-07 18:00:00|13550.6|13530.6|13547.8|13535.8|13554.8|13535.8|13539.1|13524.4|57
1649354700000|2022-04-07 18:05:00|13547|13535|13547|13535|13547|13535|13547|13535|0
1649424600000|2022-04-08 13:30:00|13543.6|13531.6|13527.4|13515.4|13561.2|13541.2|13526.2|13512.6|66
1649424900000|2022-04-08 13:35:00|13527.8|13515.8|13536.6|13524.6|13556.1|13532.2|13527.4|13515.4|84
1649425200000|2022-04-08 13:40:00|13539.5|13527.5|13522.3|13510.3|13543.3|13531.3|13522.3|13510.3|57
1649425500000|2022-04-08 13:45:00|13524|13512|13552.4|13540.4|13556|13540.8|13522.3|13510.3|34
1649425800000|2022-04-08 13:50:00|13553.2|13541.2|13560.2|13540.2|13566.5|13547.6|13546.2|13534.2|35
1649426100000|2022-04-08 13:55:00|13561.1|13541.1|13546.2|13534.2|13561.5|13541.7|13545.3|13533.1|15
1649426400000|2022-04-08 14:00:00|13546.6|13534.6|13559.6|13547.6|13567|13549.7|13543.7|13531.7|31
1649426700000|2022-04-08 14:05:00|13560.5|13548.5|13582.5|13562.5|13587.1|13564.9|13555.1|13537.8|49
1649427000000|2022-04-08 14:10:00|13580.4|13560.4|13584.4|13572.4|13593|13573.3|13580|13556.3|2
1649427300000|2022-04-08 14:15:00|13585.3|13573.3|13598.5|13586.5|13598.5|13586.5|13585.3|13573.3|25
1649427600000|2022-04-08 14:20:00|13600.2|13588.2|13617.1|13597.1|13633.9|13618.3|13600.2|13588.2|91
1649427900000|2022-04-08 14:25:00|13619.7|13599.7|13616.4|13604.4|13619.8|13607.8|13609.3|13597.3|15
1649428200000|2022-04-08 14:30:00|13616.8|13604.8|13604.8|13592.8|13620.8|13607.3|13604.8|13592.8|61
1649428500000|2022-04-08 14:35:00|13606.9|13594.9|13617.5|13597.5|13617.5|13602.8|13602.3|13590.3|20
1649428800000|2022-04-08 14:40:00|13614.8|13602.8|13608|13596|13616.9|13604.9|13605.5|13593.5|10
1649429100000|2022-04-08 14:45:00|13610.5|13598.5|13614.7|13602.7|13614.7|13602.7|13608.8|13596.8|0
1649429400000|2022-04-08 14:50:00|13613.9|13601.9|13610.3|13590.3|13616|13604|13606.3|13590.3|40
1649429700000|2022-04-08 14:55:00|13611.2|13591.2|13609.3|13597.3|13619.2|13604|13609.3|13590.3|21
1649430000000|2022-04-08 15:00:00|13612.9|13592.9|13610.2|13598.2|13622.3|13610.3|13609.3|13592.9|7
1649430300000|2022-04-08 15:05:00|13609.3|13597.3|13618.5|13606.5|13621.9|13609.9|13608.9|13596.9|11
1649430600000|2022-04-08 15:10:00|13614.2|13602.2|13597.5|13585.5|13616.8|13604.8|13597.5|13585.5|28
1649430900000|2022-04-08 15:15:00|13595.4|13583.4|13599.1|13587.1|13605.6|13590.9|13593.3|13581.3|24
1649431200000|2022-04-08 15:20:00|13598.7|13586.7|13593.6|13581.6|13598.7|13586.7|13593.6|13581.6|32
1649431500000|2022-04-08 15:25:00|13594.5|13582.5|13583|13571|13595.7|13583.7|13583|13571|27
1649431800000|2022-04-08 15:30:00|13585.1|13573.1|13593.6|13581.6|13594|13582|13584.3|13572.3|19
1649432100000|2022-04-08 15:35:00|13591.9|13579.9|13588|13576|13593.6|13581.6|13584.7|13572.7|7
1649432400000|2022-04-08 15:40:00|13587.2|13575.2|13587.6|13575.6|13595.4|13577.3|13586.8|13572|2
1649432700000|2022-04-08 15:45:00|13588.4|13576.4|13585.1|13573.1|13588.4|13576.4|13583.4|13571.4|0
1649433000000|2022-04-08 15:50:00|13585.5|13573.5|13587.6|13575.6|13588.8|13576.8|13584.6|13572.6|4
1649433300000|2022-04-08 15:55:00|13588.4|13576.4|13581.7|13569.7|13588.4|13576.4|13579.5|13567.5|35
1649433600000|2022-04-08 16:00:00|13582.5|13570.5|13590.8|13578.8|13599.9|13585.2|13582.5|13570.5|50
1649433900000|2022-04-08 16:05:00|13589.6|13577.6|13591.3|13579.3|13595.3|13580.1|13584.1|13572.1|8
1649434200000|2022-04-08 16:10:00|13590.4|13578.4|13592.1|13580.1|13594.6|13582.6|13589.6|13577.6|2
1649434500000|2022-04-08 16:15:00|13591.2|13579.2|13590.1|13578.1|13592.1|13580.1|13589.2|13577.2|11
1649434800000|2022-04-08 16:20:00|13590.9|13578.9|13587.5|13575.5|13590.9|13578.9|13587.5|13575.5|0
1649435100000|2022-04-08 16:25:00|13588.3|13576.3|13590|13578|13594.3|13582.3|13587.5|13575.5|0
1649435400000|2022-04-08 16:30:00|13589.2|13577.2|13584.1|13572.1|13590|13578|13579|13567|16
1649435700000|2022-04-08 16:35:00|13581.5|13569.5|13571.1|13559.1|13581.5|13569.5|13571.1|13554.6|24
1649436000000|2022-04-08 16:40:00|13570.3|13558.3|13527.5|13515.5|13570.3|13558.3|13520|13508|74
1649436300000|2022-04-08 16:45:00|13529.1|13517.1|13522.3|13502.3|13530|13518|13502.8|13487.3|122
1649436600000|2022-04-08 16:50:00|13517|13505|13515.7|13503.7|13520.6|13505|13506.5|13494.5|29
1649436900000|2022-04-08 16:55:00|13514.9|13502.9|13482.2|13470.2|13518.2|13506.2|13482.2|13470.2|109
1649437200000|2022-04-08 17:00:00|13484.3|13472.3|13493.5|13481.5|13511.7|13489|13475.5|13463.5|43
1649437500000|2022-04-08 17:05:00|13495.2|13483.2|13504.5|13484.5|13504.5|13487.3|13488.5|13476.5|14
1649437800000|2022-04-08 17:10:00|13499.7|13487.7|13491.4|13479.4|13510.4|13493.2|13491.4|13476.2|44
1649438100000|2022-04-08 17:15:00|13493.5|13481.5|13502.2|13490.2|13504.7|13492.7|13492.7|13477.1|27
1649438400000|2022-04-08 17:20:00|13503|13491|13500.5|13488.5|13505.6|13493.6|13500.5|13488.5|10
1649438700000|2022-04-08 17:25:00|13502.2|13490.2|13480.3|13468.3|13502.2|13490.2|13479.1|13467.1|84
1649439000000|2022-04-08 17:30:00|13481.2|13469.2|13494.6|13482.6|13501.1|13485.5|13480.3|13468.3|51
1649439300000|2022-04-08 17:35:00|13494.2|13482.2|13500.5|13488.5|13502.9|13490.2|13493.7|13479.9|29
1649439600000|2022-04-08 17:40:00|13501.3|13489.3|13508.9|13496.9|13515.8|13499.4|13500.1|13488.1|2
1649439900000|2022-04-08 17:45:00|13510.5|13498.5|13496.3|13484.3|13513|13501|13492.9|13480.9|45
1649440200000|2022-04-08 17:50:00|13495.9|13483.9|13487|13475|13502.8|13486.4|13487|13475|58
1649440500000|2022-04-08 17:55:00|13484.9|13472.9|13515.8|13503.8|13525.5|13512.3|13482.8|13470.8|65
1649440800000|2022-04-08 18:00:00|13523.5|13511.5|13531.7|13519.7|13533.7|13519.7|13518.7|13506.1|127
1649683800000|2022-04-11 13:30:00|13504.5|13492.5|13530.5|13518.5|13537.7|13522.6|13476.1|13463.8|81
1649684100000|2022-04-11 13:35:00|13528.7|13516.7|13525.1|13505.1|13533|13521|13499|13487|18
1649684400000|2022-04-11 13:40:00|13524.2|13504.2|13553.7|13541.7|13555.5|13543.5|13521.3|13504.2|26
1649684700000|2022-04-11 13:45:00|13555.5|13543.5|13595.2|13575.2|13611.4|13588.3|13555.5|13537.3|58
1649685000000|2022-04-11 13:50:00|13592.4|13572.4|13601.3|13589.3|13607.5|13589.6|13591.5|13572.4|12
1649685300000|2022-04-11 13:55:00|13604|13584|13617.1|13597.1|13619.8|13606.3|13596.3|13582.8|75
1649685600000|2022-04-11 14:00:00|13617.4|13597.4|13599.6|13587.6|13617.4|13597.4|13592|13580|7
1649685900000|2022-04-11 14:05:00|13600|13588|13576|13564|13601.9|13589.9|13572|13560|43
1649686200000|2022-04-11 14:10:00|13575.1|13563.1|13559.5|13547.5|13578.7|13566.7|13544|13528.6|49
1649686500000|2022-04-11 14:15:00|13560.4|13548.4|13542.8|13530.8|13569.5|13549.5|13539.9|13526.8|17
1649686800000|2022-04-11 14:20:00|13541.9|13529.9|13540.4|13528.4|13545.6|13530.1|13531.4|13519.4|10
1649687100000|2022-04-11 14:25:00|13543.1|13531.1|13545.5|13533.5|13553.9|13536.8|13533.9|13521.9|5
1649687400000|2022-04-11 14:30:00|13543.6|13531.6|13536.8|13524.8|13545.4|13533.4|13533.5|13521.5|8
1649687700000|2022-04-11 14:35:00|13538.6|13526.6|13537.1|13525.1|13544|13529.3|13533.5|13521.5|11
1649688000000|2022-04-11 14:40:00|13541.1|13529.1|13542.2|13530.2|13542.2|13530.2|13533.1|13521.1|6
1649688300000|2022-04-11 14:45:00|13540.4|13528.4|13539.9|13527.9|13542.2|13530.2|13538.5|13526.5|18
1649688600000|2022-04-11 14:50:00|13539.6|13527.6|13555.1|13543.1|13561.3|13548.6|13539.6|13527.6|27
1649688900000|2022-04-11 14:55:00|13557.6|13537.6|13522.7|13510.7|13557.6|13542.2|13518.6|13506.6|73
1649689200000|2022-04-11 15:00:00|13521.8|13509.8|13493.2|13481.2|13524.7|13512.7|13493.2|13481.2|56
1649689500000|2022-04-11 15:05:00|13495.1|13483.1|13478.2|13466.2|13507.3|13492.7|13471.1|13456|55
1649689800000|2022-04-11 15:10:00|13476.1|13464.1|13482.1|13470.1|13486.7|13472.1|13474.5|13462.1|82
1649690100000|2022-04-11 15:15:00|13483.9|13471.9|13489|13477|13496|13480.4|13483.9|13467.5|37
1649690400000|2022-04-11 15:20:00|13489.9|13477.9|13491.4|13479.4|13495.1|13483.1|13483.2|13471.2|17
1649690700000|2022-04-11 15:25:00|13492.4|13480.4|13496.8|13484.8|13501.3|13489.3|13487.5|13474.5|29
1649691000000|2022-04-11 15:30:00|13499.4|13479.4|13507.4|13495.4|13512.6|13498.8|13496.6|13473.9|28
1649691300000|2022-04-11 15:35:00|13507.8|13495.8|13514.7|13494.7|13514.7|13496.2|13499|13480.8|25
1649691600000|2022-04-11 15:40:00|13515.6|13495.6|13521.8|13501.8|13525|13513|13512.3|13495.6|6
1649691900000|2022-04-11 15:45:00|13518.2|13506.2|13526.7|13506.7|13537.1|13518.8|13518.2|13500.5|8
1649692200000|2022-04-11 15:50:00|13525.8|13505.8|13526.1|13506.1|13530.7|13509.8|13521.8|13500.7|0
1649692500000|2022-04-11 15:55:00|13519.9|13507.9|13526.7|13506.7|13534.7|13508.5|13513.1|13497.7|0
1649692800000|2022-04-11 16:00:00|13527.6|13507.6|13515.9|13503.9|13533.8|13513.8|13514.2|13501.4|3
1649693100000|2022-04-11 16:05:00|13517.6|13497.6|13517.8|13505.8|13524.7|13506.8|13512.3|13491|16
1649693400000|2022-04-11 16:10:00|13519.7|13507.7|13526.2|13514.2|13531.2|13519.2|13519.7|13507.7|12
1649693700000|2022-04-11 16:15:00|13525.3|13513.3|13525.3|13513.3|13529.1|13517.1|13520.4|13508.4|7
1649694000000|2022-04-11 16:20:00|13524.4|13512.4|13530.1|13510.1|13535.8|13516|13524.1|13503.9|7
1649694300000|2022-04-11 16:25:00|13527.9|13507.9|13516.8|13504.8|13528.8|13508.8|13515.8|13499.7|2
1649694600000|2022-04-11 16:30:00|13517.5|13505.5|13529|13517|13529.3|13517.3|13516.2|13504.2|8
1649694900000|2022-04-11 16:35:00|13528.1|13516.1|13526.7|13514.7|13528.8|13516.8|13518.9|13506.9|10
1649695200000|2022-04-11 16:40:00|13525.8|13513.8|13526.6|13514.6|13532.9|13520.9|13525.8|13513.8|6
1649695500000|2022-04-11 16:45:00|13529.3|13517.3|13532|13520|13532.9|13520.9|13527.4|13515.4|7
1649695800000|2022-04-11 16:50:00|13531.1|13519.1|13531.1|13519.1|13541.1|13529.1|13530.8|13518.8|29
1649696100000|2022-04-11 16:55:00|13530.2|13518.2|13534.7|13522.7|13536.5|13524.5|13530.2|13518.2|12
1649696400000|2022-04-11 17:00:00|13536.5|13524.5|13554.5|13542.5|13555.2|13543.2|13536.5|13524.5|33
1649696700000|2022-04-11 17:05:00|13553|13541|13555.6|13543.6|13561.6|13543.6|13550.3|13530.7|12
1649697000000|2022-04-11 17:10:00|13554.7|13542.7|13568.2|13538.2|13569.4|13547|13553.8|13528.5|13
1649697300000|2022-04-11 17:15:00|13570|13540|13579|13567|13586|13567|13563.4|13540|11
1649697600000|2022-04-11 17:20:00|13578.1|13566.1|13588|13568|13588|13572.3|13576.6|13562.6|3
1649697900000|2022-04-11 17:25:00|13589|13569|13580.6|13568.6|13589|13575.9|13580.6|13563.1|19
1649698200000|2022-04-11 17:30:00|13583.3|13571.3|13579.3|13567.3|13583.9|13571.3|13577.5|13562.1|6
1649698500000|2022-04-11 17:35:00|13580.2|13568.2|13576.7|13564.7|13580.6|13568.6|13570.2|13558.2|10
1649698800000|2022-04-11 17:40:00|13576.3|13564.3|13576.3|13564.3|13576.7|13564.7|13574.5|13562.5|0
1649699100000|2022-04-11 17:45:00|13578.1|13566.1|13570.7|13550.7|13586.6|13574.6|13568.1|13550.7|26
1649699400000|2022-04-11 17:50:00|13572.9|13552.9|13582.1|13570.1|13588.5|13576.5|13570.1|13552.5|23
1649699700000|2022-04-11 17:55:00|13583.4|13571.4|13588.2|13576.2|13589.8|13577.8|13580.2|13566.8|115
1649700000000|2022-04-11 18:00:00|13590|13578|13581.2|13569.2|13593.1|13578|13578.5|13566.2|68
1649700300000|2022-04-11 18:05:00|13583.9|13571.9|13583.9|13571.9|13583.9|13571.9|13583.9|13571.9|0
1649770200000|2022-04-12 13:30:00|13623.6|13611.6|13570.4|13558.4|13626.3|13611.7|13567.6|13555.6|303
1649770500000|2022-04-12 13:35:00|13567.3|13555.3|13611.9|13599.9|13615|13603|13565.1|13553.1|156
1649770800000|2022-04-12 13:40:00|13612.8|13600.8|13602|13582|13613.8|13601.8|13596.2|13582|147
1649771100000|2022-04-12 13:45:00|13595.9|13583.9|13626.1|13614.1|13629.8|13615.4|13595.9|13580.2|108
1649771400000|2022-04-12 13:50:00|13626.7|13614.7|13641.4|13621.4|13645.7|13627.9|13623.3|13606.7|81
1649771700000|2022-04-12 13:55:00|13642.3|13622.3|13645.2|13633.2|13649.2|13634.1|13636.1|13620.4|103
1649772000000|2022-04-12 14:00:00|13644.3|13632.3|13646.4|13634.4|13650.8|13638.8|13642.7|13630.7|69
1649772300000|2022-04-12 14:05:00|13644.2|13632.2|13647.9|13635.9|13655.6|13640|13641.4|13629.4|49
1649772600000|2022-04-12 14:10:00|13647.6|13635.6|13648.2|13636.2|13653.1|13636.2|13642|13629.7|52
1649772900000|2022-04-12 14:15:00|13646|13634|13643.5|13631.5|13648.8|13635.3|13639.5|13626.9|28
1649773200000|2022-04-12 14:20:00|13642.6|13630.6|13653.8|13641.8|13653.8|13641.8|13641.6|13629.6|26
1649773500000|2022-04-12 14:25:00|13653.7|13641.7|13650.6|13630.6|13653.7|13641.7|13646.3|13629.6|14
1649773800000|2022-04-12 14:30:00|13651.5|13631.5|13650.8|13630.8|13651.5|13635.2|13639.1|13623.4|52
1649774100000|2022-04-12 14:35:00|13649.9|13629.9|13647.8|13635.8|13652.7|13637.6|13646.5|13629.9|46
1649774400000|2022-04-12 14:40:00|13645.9|13633.9|13653.4|13641.4|13655.3|13643.3|13645.9|13633.9|20
1649774700000|2022-04-12 14:45:00|13654.3|13642.3|13674.3|13662.3|13676.5|13664.5|13651.5|13639.5|44
1649775000000|2022-04-12 14:50:00|13675.5|13663.5|13676.4|13664.4|13679.9|13667.9|13675.5|13663.5|52
1649775300000|2022-04-12 14:55:00|13676.7|13664.7|13673|13661|13681.1|13668.2|13671.8|13659.2|36
1649775600000|2022-04-12 15:00:00|13674.9|13662.9|13672.4|13660.4|13678.6|13663.2|13667.7|13655.7|69
1649775900000|2022-04-12 15:05:00|13671.5|13659.5|13675.2|13655.2|13680.7|13666.6|13670.9|13654.8|39
1649776200000|2022-04-12 15:10:00|13671.5|13659.5|13683.3|13671.3|13683.3|13671.3|13667.1|13655.1|43
1649776500000|2022-04-12 15:15:00|13685.1|13673.1|13693.5|13681.5|13693.5|13681.5|13680.4|13668.4|9
1649776800000|2022-04-12 15:20:00|13691|13679|13689.4|13677.4|13694.7|13680.8|13687.3|13670.9|79
1649777100000|2022-04-12 15:25:00|13694.1|13682.1|13700.9|13688.9|13707.8|13695.8|13694.1|13682.1|76
1649777400000|2022-04-12 15:30:00|13701.8|13689.8|13705.6|13693.6|13707.4|13695.4|13699|13687|64
1649777700000|2022-04-12 15:35:00|13707.4|13695.4|13709.2|13697.2|13715.5|13703.5|13707.3|13695.3|70
1649778000000|2022-04-12 15:40:00|13708.3|13696.3|13710.1|13698.1|13712.3|13700.3|13707|13695|37
1649778300000|2022-04-12 15:45:00|13712.3|13700.3|13703.6|13691.6|13712.3|13700.3|13702.9|13690.9|23
1649778600000|2022-04-12 15:50:00|13703.9|13691.9|13698.5|13686.5|13709.5|13697.5|13695.4|13683.4|134
1649778900000|2022-04-12 15:55:00|13700.7|13688.7|13696.9|13684.9|13701.6|13689.6|13693.8|13681.8|61
1649779200000|2022-04-12 16:00:00|13695.9|13683.9|13705.6|13693.6|13710.6|13694.2|13695.6|13679.7|15
1649779500000|2022-04-12 16:05:00|13706.3|13694.3|13727.8|13715.8|13731.8|13719.8|13706.3|13694.3|52
1649779800000|2022-04-12 16:10:00|13728.1|13716.1|13732.4|13720.4|13732.4|13720.4|13721.5|13709.5|52
1649780100000|2022-04-12 16:15:00|13733.4|13721.4|13744.6|13732.6|13746.4|13734.4|13732.4|13720.4|111
1649780400000|2022-04-12 16:20:00|13743.6|13731.6|13739.9|13727.9|13746.4|13734.4|13738.6|13726.6|34
1649780700000|2022-04-12 16:25:00|13738|13726|13728.4|13716.4|13740.8|13728.8|13728.4|13716.4|6
1649781000000|2022-04-12 16:30:00|13728.7|13716.7|13724.6|13712.6|13732.7|13720.7|13721.2|13709.2|11
1649781300000|2022-04-12 16:35:00|13724.9|13712.9|13737|13717|13737.9|13722.9|13724.6|13712.6|18
1649781600000|2022-04-12 16:40:00|13736|13716|13726.4|13706.4|13736|13719.4|13720.5|13706.4|58
1649781900000|2022-04-12 16:45:00|13726.7|13706.7|13740.7|13720.7|13740.7|13720.7|13720.2|13706.7|28
1649782200000|2022-04-12 16:50:00|13738.9|13726.9|13744.8|13732.8|13746.4|13734.4|13738|13722.6|33
1649782500000|2022-04-12 16:55:00|13747|13735|13758.8|13746.8|13759.8|13747.8|13744.8|13729.4|38
1649782800000|2022-04-12 17:00:00|13757.9|13745.9|13751.6|13739.6|13761.9|13749.9|13750.3|13738.3|57
1649783100000|2022-04-12 17:05:00|13749.7|13737.7|13744.3|13732.3|13751.6|13739.6|13741.2|13727.7|80
1649783400000|2022-04-12 17:10:00|13743.4|13731.4|13716.9|13704.9|13750.8|13734.6|13715.9|13703.9|87
1649783700000|2022-04-12 17:15:00|13719.1|13707.1|13708.5|13696.5|13720.9|13708.9|13708.5|13693.7|90
1649784000000|2022-04-12 17:20:00|13707.5|13695.5|13701|13689|13707.5|13695.5|13699.1|13687.1|16
1649784300000|2022-04-12 17:25:00|13698.8|13686.8|13711.3|13699.3|13711.3|13699.3|13698.8|13686.8|126
1649784600000|2022-04-12 17:30:00|13712.2|13700.2|13724.9|13712.9|13724.9|13712.9|13712.2|13696.5|8
1649784900000|2022-04-12 17:35:00|13727.1|13715.1|13725.5|13713.5|13731.2|13719.2|13718.1|13702.4|59
1649785200000|2022-04-12 17:40:00|13723.7|13711.7|13722.4|13710.4|13727.7|13715.7|13721.8|13705.2|27
1649785500000|2022-04-12 17:45:00|13720.5|13708.5|13720.8|13708.8|13723.7|13711.7|13719.9|13707.9|9
1649785800000|2022-04-12 17:50:00|13721.8|13709.8|13729.5|13709.5|13732.4|13720.4|13719.9|13707.9|57
1649786100000|2022-04-12 17:55:00|13732.3|13712.3|13731.1|13719.1|13742|13724.7|13724.6|13711.7|129
1649786400000|2022-04-12 18:00:00|13729.2|13717.2|13736.7|13724.7|13742.6|13727.2|13729.2|13717|98
1649786700000|2022-04-12 18:05:00|13737.6|13725.6|13737.6|13725.6|13737.6|13725.6|13737.6|13725.6|0
1649856600000|2022-04-13 13:30:00|13769.4|13757.4|13763.5|13751.5|13776.8|13759.9|13756|13744|79
1649856900000|2022-04-13 13:35:00|13764.5|13752.5|13765|13753|13768|13756|13752.8|13740.8|27
1649857200000|2022-04-13 13:40:00|13764.1|13752.1|13765.6|13753.6|13774.5|13762.5|13761.8|13749.8|113
1649857500000|2022-04-13 13:45:00|13764.6|13752.6|13742.7|13730.7|13765.6|13753.6|13731.7|13719.1|87
1649857800000|2022-04-13 13:50:00|13747.3|13727.3|13747.6|13727.6|13753.9|13741.7|13740.1|13724.8|4
1649858100000|2022-04-13 13:55:00|13748.6|13728.6|13760.2|13748.2|13760.2|13748.2|13747.7|13728.6|14
1649858400000|2022-04-13 14:00:00|13759.3|13747.3|13763.6|13751.6|13772.1|13760.1|13752|13740|29
1649858700000|2022-04-13 14:05:00|13768.4|13756.4|13775.3|13763.3|13779.4|13767.4|13767.7|13755.7|51
1649859000000|2022-04-13 14:10:00|13777.2|13765.2|13780.3|13768.3|13782.2|13770.2|13776.2|13764.2|28
1649859300000|2022-04-13 14:15:00|13781.2|13769.2|13778.7|13766.7|13787.3|13775.3|13778.7|13766.7|32
1649859600000|2022-04-13 14:20:00|13776.8|13764.8|13783.5|13771.5|13784.4|13772.4|13776.8|13764.8|4
1649859900000|2022-04-13 14:25:00|13782.5|13770.5|13790.4|13778.4|13792.4|13780.4|13781.6|13769.6|23
1649860200000|2022-04-13 14:30:00|13788.5|13776.5|13771.4|13759.4|13790.1|13778.1|13768.3|13756.3|97
1649860500000|2022-04-13 14:35:00|13771.1|13759.1|13774.2|13762.2|13774.8|13762.8|13768.5|13756.5|29
1649860800000|2022-04-13 14:40:00|13775.2|13763.2|13776.7|13764.7|13777.7|13765.7|13769.5|13757.5|29
1649861100000|2022-04-13 14:45:00|13777.7|13765.7|13777.7|13765.7|13782.1|13770.1|13773.6|13761.6|35
1649861400000|2022-04-13 14:50:00|13778.6|13766.6|13783.5|13771.5|13785.4|13773.4|13771.5|13759|120
1649861700000|2022-04-13 14:55:00|13787.3|13775.3|13789.6|13769.6|13792.1|13775.6|13778.8|13761.8|85
1649862000000|2022-04-13 15:00:00|13791.5|13771.5|13801.2|13781.2|13804.1|13784.1|13787.2|13768.7|16
1649862300000|2022-04-13 15:05:00|13802.2|13782.2|13793.5|13781.5|13802.2|13785.9|13790.3|13775.3|14
1649862600000|2022-04-13 15:10:00|13797.8|13777.8|13794.6|13774.6|13800|13782.8|13788.4|13771.8|0
1649862900000|2022-04-13 15:15:00|13788.4|13776.4|13790.1|13778.1|13797.8|13781.3|13788.1|13771.8|18
1649863200000|2022-04-13 15:20:00|13789.1|13777.1|13795.3|13775.3|13797.2|13782.2|13787.2|13771.5|5
1649863500000|2022-04-13 15:25:00|13796.3|13776.3|13799.4|13779.4|13802.3|13781.2|13791.1|13772.3|25
1649863800000|2022-04-13 15:30:00|13799.7|13779.7|13781.2|13761.2|13799.7|13780|13771.9|13759.3|35
1649864100000|2022-04-13 15:35:00|13782.1|13762.1|13766.4|13754.4|13782.1|13764.6|13766.4|13754.4|20
1649864400000|2022-04-13 15:40:00|13766.1|13754.1|13741.8|13729.8|13766.9|13754.1|13741.5|13729.5|84
1649864700000|2022-04-13 15:45:00|13742.1|13730.1|13756.9|13744.9|13775.9|13756.2|13742.1|13730.1|8
1649865000000|2022-04-13 15:50:00|13755.9|13743.9|13762.2|13742.2|13762.2|13744.9|13743.3|13731.3|16
1649865300000|2022-04-13 15:55:00|13759.1|13739.1|13768.8|13756.8|13775|13758.5|13752.9|13737.1|5
1649865600000|2022-04-13 16:00:00|13769.8|13757.8|13771.1|13759.1|13776.9|13760.3|13767.6|13751.2|10
1649865900000|2022-04-13 16:05:00|13771.4|13759.4|13774|13762|13776.4|13764.4|13768.3|13756.3|38
1649866200000|2022-04-13 16:10:00|13775|13763|13775.2|13763.2|13775.9|13763.9|13770.2|13758.2|27
1649866500000|2022-04-13 16:15:00|13773.3|13761.3|13775.7|13763.7|13779.5|13766|13773.3|13757.6|19
1649866800000|2022-04-13 16:20:00|13777.6|13765.6|13777.1|13757.1|13780|13765.6|13769|13747.1|23
1649867100000|2022-04-13 16:25:00|13778.1|13758.1|13770|13758|13778.1|13759.9|13767.8|13754|7
1649867400000|2022-04-13 16:30:00|13771|13759|13758.1|13746.1|13771|13759|13755.9|13743.9|26
1649867700000|2022-04-13 16:35:00|13757.1|13745.1|13750.5|13738.5|13763|13746|13750.5|13737|11
1649868000000|2022-04-13 16:40:00|13750.2|13738.2|13759|13747|13759.8|13747|13748.3|13735.7|19
1649868300000|2022-04-13 16:45:00|13760.6|13748.6|13765.4|13745.4|13765.4|13749.1|13747.9|13735.9|16
1649868600000|2022-04-13 16:50:00|13769.2|13749.2|13769.3|13757.3|13776.4|13759.2|13764.8|13740.7|4
1649868900000|2022-04-13 16:55:00|13768.1|13756.1|13774.7|13762.7|13776.5|13763.3|13760.2|13748.2|15
1649869200000|2022-04-13 17:00:00|13779|13759|13776.2|13764.2|13785.9|13768.9|13773.7|13754.5|7
1649869500000|2022-04-13 17:05:00|13774.3|13762.3|13776.5|13764.5|13784.5|13768.9|13774.3|13761.7|12
1649869800000|2022-04-13 17:10:00|13777.5|13765.5|13778|13766|13784.6|13771.1|13772.7|13760.7|3
1649870100000|2022-04-13 17:15:00|13778.3|13766.3|13777.7|13765.7|13780.5|13768.5|13775.2|13763.2|6
1649870400000|2022-04-13 17:20:00|13777.4|13765.4|13774.9|13762.9|13779.6|13767.6|13771.4|13759.4|3
1649870700000|2022-04-13 17:25:00|13775.2|13763.2|13777.1|13765.1|13777.4|13765.4|13771.8|13759.8|15
1649871000000|2022-04-13 17:30:00|13778|13766|13779|13767|13779.6|13767.6|13774.6|13762.6|24
1649871300000|2022-04-13 17:35:00|13779.3|13767.3|13779.9|13767.9|13786.5|13774.5|13777.7|13765.7|7
1649871600000|2022-04-13 17:40:00|13780.8|13768.8|13777.9|13765.9|13780.8|13768.8|13772.9|13760.9|11
1649871900000|2022-04-13 17:45:00|13775.7|13763.7|13775.7|13763.7|13778.9|13766.9|13771|13759|41
1649872200000|2022-04-13 17:50:00|13776|13764|13779.4|13767.4|13781.3|13769.3|13772.5|13760.5|23
1649872500000|2022-04-13 17:55:00|13780.3|13768.3|13783|13771|13785.8|13773.8|13776.8|13764.8|55
1649872800000|2022-04-13 18:00:00|13784|13772|13772.9|13760.9|13785.2|13773.2|13770.8|13758.8|34
1649943000000|2022-04-14 13:30:00|13778.4|13766.4|13755.9|13743.9|13788.8|13774|13754.9|13742.9|84
1649943300000|2022-04-14 13:35:00|13756.9|13744.9|13743|13731|13757.1|13744.9|13723|13711|74
1649943600000|2022-04-14 13:40:00|13747.3|13727.3|13724.6|13712.6|13754.1|13734.1|13722.4|13710.4|89
1649943900000|2022-04-14 13:45:00|13723.7|13711.7|13719.3|13707.3|13750.7|13730.7|13708.8|13696.8|44
1649944200000|2022-04-14 13:50:00|13719.6|13707.6|13728.2|13716.2|13732.8|13720.8|13719.1|13707.1|9
1649944500000|2022-04-14 13:55:00|13729.2|13717.2|13739.7|13727.7|13746.5|13734.5|13727.2|13715.2|22
1649944800000|2022-04-14 14:00:00|13736.8|13724.8|13743|13731|13753.4|13738.4|13730.7|13718.7|17
1649945100000|2022-04-14 14:05:00|13742|13730|13730.3|13718.3|13742|13730|13727.6|13715|4
1649945400000|2022-04-14 14:10:00|13733.3|13721.3|13723.7|13711.7|13733.5|13721.5|13719.2|13707.2|50
1649945700000|2022-04-14 14:15:00|13725.6|13713.6|13737.8|13725.8|13742.2|13727.6|13719.2|13706.7|25
1649946000000|2022-04-14 14:20:00|13736.8|13724.8|13715.1|13703.1|13741.3|13729.3|13713.9|13701.9|24
1649946300000|2022-04-14 14:25:00|13714.9|13702.9|13721.2|13709.2|13721.5|13709.5|13710.1|13698.1|60
1649946600000|2022-04-14 14:30:00|13720.2|13708.2|13714|13702|13720.2|13708.2|13702.5|13690.5|89
1649946900000|2022-04-14 14:35:00|13713|13701|13706.3|13694.3|13716.9|13704.9|13706.3|13694.3|62
1649947200000|2022-04-14 14:40:00|13706|13694|13702.1|13690.1|13706.3|13694.3|13702.1|13690.1|77
1649947500000|2022-04-14 14:45:00|13700.2|13688.2|13719|13707|13719|13707|13695.2|13683.2|53
1649947800000|2022-04-14 14:50:00|13718.8|13706.8|13710.4|13698.4|13732.5|13716.7|13710.4|13698.4|24
1649948100000|2022-04-14 14:55:00|13708.2|13696.2|13728|13716|13728|13716|13707.9|13695.9|15
1649948400000|2022-04-14 15:00:00|13727|13715|13718.7|13706.7|13728.5|13715.3|13714.9|13702.9|26
1649948700000|2022-04-14 15:05:00|13719|13707|13725.1|13713.1|13728.3|13716.3|13716.7|13704.7|4
1649949000000|2022-04-14 15:10:00|13727|13715|13724.1|13712.1|13727.8|13715.8|13715.9|13703.9|66
1649949300000|2022-04-14 15:15:00|13725|13713|13715.1|13703.1|13730.3|13715.5|13713.9|13701.9|41
1649949600000|2022-04-14 15:20:00|13714.9|13702.9|13718.3|13706.3|13718.3|13706.3|13714.1|13702.1|1
1649949900000|2022-04-14 15:25:00|13720.5|13708.5|13722|13710|13727.7|13715.7|13716.4|13700.4|25
1649950200000|2022-04-14 15:30:00|13721.1|13709.1|13708.1|13696.1|13721.1|13709.1|13704.9|13692.9|39
1649950500000|2022-04-14 15:35:00|13707.1|13695.1|13699.1|13687.1|13709.1|13697.1|13699.1|13687.1|40
1649950800000|2022-04-14 15:40:00|13701|13689|13702.9|13690.9|13707.4|13695.4|13701|13689|17
1649951100000|2022-04-14 15:45:00|13703.5|13691.5|13711|13699|13711|13699|13697.1|13685.1|44
1649951400000|2022-04-14 15:50:00|13710|13698|13710.8|13698.8|13713.4|13701.4|13707|13695|7
1649951700000|2022-04-14 15:55:00|13707.3|13695.3|13711.5|13699.5|13712.2|13700.2|13704.5|13692.5|14
1649952000000|2022-04-14 16:00:00|13713.4|13701.4|13710.7|13698.7|13715.6|13703.6|13707.3|13695.3|0
1649952300000|2022-04-14 16:05:00|13711.7|13699.7|13710.9|13698.9|13719.8|13707.8|13708.4|13696.4|94
1649952600000|2022-04-14 16:10:00|13709.9|13697.9|13708.9|13696.9|13710.6|13698.6|13704.4|13692.4|45
1649952900000|2022-04-14 16:15:00|13707.9|13695.9|13709.1|13697.1|13709.2|13697.2|13704.4|13692.4|30
1649953200000|2022-04-14 16:20:00|13711.1|13699.1|13711.1|13699.1|13711.1|13699.1|13709.1|13697.1|6
1649953500000|2022-04-14 16:25:00|13711.3|13699.3|13720.6|13708.6|13721.9|13709.9|13709.1|13697.1|2
1649953800000|2022-04-14 16:30:00|13719.6|13707.6|13719.9|13707.9|13723.6|13708.5|13716|13703.6|4
1649954100000|2022-04-14 16:35:00|13717.9|13705.9|13720.4|13708.4|13721.3|13709.3|13717.1|13705.1|0
1649954400000|2022-04-14 16:40:00|13721|13709|13726.5|13714.5|13728|13714.5|13721|13707.5|8
1649954700000|2022-04-14 16:45:00|13730.4|13718.4|13734.6|13722.6|13735.3|13723.3|13726.5|13710.9|0
1649955000000|2022-04-14 16:50:00|13736.5|13724.5|13738.4|13726.4|13742.6|13730.6|13734.5|13722.5|19
1649955300000|2022-04-14 16:55:00|13739.4|13727.4|13737|13725|13740.4|13728.4|13736.5|13724.5|2
1649955600000|2022-04-14 17:00:00|13735.1|13723.1|13742.8|13730.8|13742.8|13730.8|13734.8|13722.8|2
1649955900000|2022-04-14 17:05:00|13741.8|13729.8|13742.2|13730.2|13743.5|13731.5|13740|13728|9
1649956200000|2022-04-14 17:10:00|13744.2|13732.2|13752.4|13740.4|13754.3|13742.3|13744.2|13732.2|12
1649956500000|2022-04-14 17:15:00|13751.4|13739.4|13757.8|13745.8|13760|13748|13751.1|13739.1|19
1649956800000|2022-04-14 17:20:00|13759.7|13747.7|13756.6|13744.6|13759.7|13747.7|13753.9|13741.9|24
1649957100000|2022-04-14 17:25:00|13754.7|13742.7|13753|13741|13756.6|13744.6|13751.1|13739.1|12
1649957400000|2022-04-14 17:30:00|13754|13742|13756|13744|13756.1|13744.1|13751.9|13739.9|8
1649957700000|2022-04-14 17:35:00|13758|13746|13753.8|13741.8|13758|13746|13752.8|13740.8|4
1649958000000|2022-04-14 17:40:00|13757.7|13745.7|13754|13742|13757.7|13745.7|13754|13742|0
1649958300000|2022-04-14 17:45:00|13756.5|13744.5|13757.9|13745.9|13758.5|13746.5|13754.3|13742.3|8
1649958600000|2022-04-14 17:50:00|13756.9|13744.9|13748.1|13736.1|13757.9|13745.9|13745.8|13733.8|72
1649958900000|2022-04-14 17:55:00|13747.9|13735.9|13742.6|13730.6|13750.1|13738.1|13736.7|13724.7|74
1649959200000|2022-04-14 18:00:00|13740.6|13728.6|13732.5|13720.5|13741.2|13729.2|13730|13718|116
1649959500000|2022-04-14 18:05:00|13733.5|13721.5|13733.5|13721.5|13733.5|13721.5|13733.5|13721.5|0
1650288600000|2022-04-18 13:30:00|13765.9|13753.9|13747.4|13735.4|13765.9|13753.9|13732.2|13720.2|33
1650288900000|2022-04-18 13:35:00|13746.3|13734.3|13781.2|13769.2|13783.7|13771.6|13738.7|13726.7|41
1650289200000|2022-04-18 13:40:00|13782.3|13770.3|13777.5|13757.5|13789.4|13777.4|13774|13757.5|35
1650289500000|2022-04-18 13:45:00|13779.6|13759.6|13789.6|13769.6|13792.8|13776.4|13778.9|13759.6|43
1650289800000|2022-04-18 13:50:00|13792.8|13772.8|13791.3|13779.3|13795.9|13783.9|13787.1|13769.6|41
1650290100000|2022-04-18 13:55:00|13790.2|13778.2|13795.5|13783.5|13795.7|13783.7|13786.8|13774.8|35
1650290400000|2022-04-18 14:00:00|13797.6|13785.6|13780.3|13768.3|13809.5|13797.5|13778.2|13766.2|24
1650290700000|2022-04-18 14:05:00|13782.4|13770.4|13791.2|13779.2|13795.4|13781.7|13782.4|13770.4|12
1650291000000|2022-04-18 14:10:00|13789.1|13777.1|13776.4|13764.4|13789.1|13777.1|13774.1|13762.1|5
1650291300000|2022-04-18 14:15:00|13778.5|13766.5|13766.6|13754.6|13778.5|13766.5|13756.4|13744.4|24
1650291600000|2022-04-18 14:20:00|13764.5|13752.5|13768.7|13756.7|13771.6|13759.6|13764.5|13752.5|13
1650291900000|2022-04-18 14:25:00|13769.7|13757.7|13760.4|13748.4|13771|13759|13753.9|13741.9|16
1650292200000|2022-04-18 14:30:00|13757.2|13745.2|13750.2|13738.2|13759.5|13747.5|13748.5|13736.5|52
1650292500000|2022-04-18 14:35:00|13751.2|13739.2|13764.6|13752.6|13768.4|13752.6|13751.2|13739.2|13
1650292800000|2022-04-18 14:40:00|13766.7|13754.7|13765.7|13753.7|13768|13756|13759.6|13747.6|16
1650293100000|2022-04-18 14:45:00|13767.8|13755.8|13758.7|13746.7|13767.8|13755.8|13757.6|13744.1|29
1650293400000|2022-04-18 14:50:00|13759.7|13747.7|13754.3|13742.3|13760.8|13748.8|13753.1|13741.1|27
1650293700000|2022-04-18 14:55:00|13756.5|13744.5|13767.4|13755.4|13769.3|13755.6|13756.5|13743|73
1650294000000|2022-04-18 15:00:00|13764.2|13752.2|13769.8|13749.8|13769.8|13753.8|13760.8|13748.8|41
1650294300000|2022-04-18 15:05:00|13766.2|13754.2|13767.1|13747.1|13767.1|13754.2|13758.9|13746.9|35
1650294600000|2022-04-18 15:10:00|13765|13745|13759.3|13747.3|13767.1|13750.9|13758.7|13745|14
1650294900000|2022-04-18 15:15:00|13757.1|13745.1|13748.5|13736.5|13757.7|13745.7|13747.4|13735.4|67
1650295200000|2022-04-18 15:20:00|13750.6|13738.6|13752.9|13740.9|13753.2|13741.2|13739.2|13727.2|41
1650295500000|2022-04-18 15:25:00|13748.6|13736.6|13761.5|13749.5|13763.4|13751.4|13745.5|13733.5|108
1650295800000|2022-04-18 15:30:00|13759.4|13747.4|13751.6|13739.6|13759.4|13747.4|13751.6|13739.6|46
1650296100000|2022-04-18 15:35:00|13753.7|13741.7|13756.6|13744.6|13756.6|13744.6|13751.2|13739.2|1
1650296400000|2022-04-18 15:40:00|13754.3|13742.3|13755.5|13743.5|13756.6|13744.6|13751.3|13739.3|10
1650296700000|2022-04-18 15:45:00|13754.5|13742.5|13750.4|13738.4|13757|13745|13749.4|13737.4|18
1650297000000|2022-04-18 15:50:00|13751.5|13739.5|13745.2|13733.2|13751.7|13739.7|13741|13729|31
1650297300000|2022-04-18 15:55:00|13743.1|13731.1|13747.3|13735.3|13750.9|13738.9|13738.9|13726.9|63
1650297600000|2022-04-18 16:00:00|13745.2|13733.2|13732.3|13720.3|13748.5|13736.5|13730|13718|55
1650297900000|2022-04-18 16:05:00|13736.5|13724.5|13727.2|13715.2|13739.2|13726.4|13723.8|13711.8|17
1650298200000|2022-04-18 16:10:00|13726.1|13714.1|13728.2|13716.2|13730.9|13718.9|13725.9|13713.9|19
1650298500000|2022-04-18 16:15:00|13728|13716|13725.5|13713.5|13728|13716|13714.8|13702.8|51
1650298800000|2022-04-18 16:20:00|13727.6|13715.6|13732.4|13720.4|13738.8|13726.8|13727.6|13715.6|5
1650299100000|2022-04-18 16:25:00|13733.5|13721.5|13726.3|13714.3|13733.5|13721.5|13724.4|13708.6|17
1650299400000|2022-04-18 16:30:00|13725.3|13713.3|13724.9|13712.9|13727.4|13715.4|13718.7|13706.7|2
1650299700000|2022-04-18 16:35:00|13722.7|13710.7|13720.8|13708.8|13722.9|13710.9|13718.7|13706.7|28
1650300000000|2022-04-18 16:40:00|13718.7|13706.7|13699.2|13687.2|13718.7|13706.7|13692.3|13680.3|58
1650300300000|2022-04-18 16:45:00|13701.4|13689.4|13698.8|13686.8|13710|13692|13697.1|13681.5|8
1650300600000|2022-04-18 16:50:00|13696.7|13684.7|13700.9|13688.9|13703.4|13688.9|13691.2|13679.2|4
1650300900000|2022-04-18 16:55:00|13699.9|13687.9|13700.3|13688.3|13703|13691|13694|13682|61
1650301200000|2022-04-18 17:00:00|13695|13683|13696.1|13684.1|13696.1|13684.1|13694|13682|3
1650301500000|2022-04-18 17:05:00|13694|13682|13691.8|13679.8|13696.1|13684.1|13689.7|13677.7|21
1650301800000|2022-04-18 17:10:00|13689.7|13677.7|13624.9|13612.9|13689.7|13677.7|13620.3|13608.3|121
1650302100000|2022-04-18 17:15:00|13625.1|13613.1|13635|13615|13655.5|13627.1|13617.2|13605.2|57
1650302400000|2022-04-18 17:20:00|13630.2|13610.2|13654.2|13642.2|13658.1|13642.2|13623.7|13609.1|18
1650302700000|2022-04-18 17:25:00|13657.9|13637.9|13669|13649|13677|13653.6|13646.5|13633.2|11
1650303000000|2022-04-18 17:30:00|13666.9|13646.9|13670.8|13658.8|13675.3|13659.1|13664.8|13644.2|1
1650303300000|2022-04-18 17:35:00|13670.6|13658.6|13677.2|13665.2|13681.6|13666.9|13667.8|13652.2|17
1650303600000|2022-04-18 17:40:00|13675.1|13663.1|13676.3|13664.3|13687|13672.6|13673.9|13660.4|24
1650303900000|2022-04-18 17:45:00|13680.4|13660.4|13680.3|13668.3|13684.8|13668.3|13669.5|13652.9|35
1650304200000|2022-04-18 17:50:00|13680.1|13668.1|13679|13667|13683.6|13668.3|13671.6|13654.1|87
1650304500000|2022-04-18 17:55:00|13677.9|13665.9|13666.1|13646.1|13679.6|13667|13640.7|13628.7|190
1650304800000|2022-04-18 18:00:00|13664.4|13652.4|13662.2|13650.2|13670.6|13656.9|13650.2|13637.6|22
1650305100000|2022-04-18 18:05:00|13661.1|13649.1|13661.1|13649.1|13661.1|13649.1|13661.1|13649.1|0
1650375000000|2022-04-19 13:30:00|13671.1|13659.1|13653|13641|13691.1|13676.1|13642.9|13630.9|100
1650375300000|2022-04-19 13:35:00|13656.4|13644.4|13668.4|13656.4|13672.3|13660.3|13646.8|13634.8|111
1650375600000|2022-04-19 13:40:00|13669.5|13657.5|13710.9|13698.9|13716.6|13704.6|13668.4|13656.4|100
1650375900000|2022-04-19 13:45:00|13712|13700|13692.4|13680.4|13725.9|13713.9|13692.4|13680.4|82
1650376200000|2022-04-19 13:50:00|13690.3|13678.3|13708.3|13696.3|13708.3|13696.3|13688.7|13676.7|44
1650376500000|2022-04-19 13:55:00|13709.4|13697.4|13705.1|13693.1|13712.5|13698.5|13692|13678.5|27
1650376800000|2022-04-19 14:00:00|13703.9|13691.9|13705.4|13693.4|13716.9|13704.9|13703|13688.2|51
1650377100000|2022-04-19 14:05:00|13704.2|13692.2|13705.4|13693.4|13706.7|13694.7|13695.1|13683.1|39
1650377400000|2022-04-19 14:10:00|13706.7|13694.7|13693.2|13681.2|13708.4|13694.7|13679.6|13666|71
1650377700000|2022-04-19 14:15:00|13694.5|13682.5|13701.4|13689.4|13707.3|13695.3|13693|13681|22
1650378000000|2022-04-19 14:20:00|13700.4|13688.4|13699.1|13687.1|13710.8|13695.5|13691.6|13677.9|47
1650378300000|2022-04-19 14:25:00|13698|13686|13705.1|13693.1|13707.5|13695.5|13698|13686|43
1650378600000|2022-04-19 14:30:00|13703|13691|13694.2|13682.2|13707.3|13695.3|13694.2|13682.2|6
1650378900000|2022-04-19 14:35:00|13694.3|13682.3|13705.3|13693.3|13707.4|13695.4|13694.3|13682.3|7
1650379200000|2022-04-19 14:40:00|13705.2|13693.2|13713.8|13701.8|13718.2|13706.2|13705.2|13693.2|47
1650379500000|2022-04-19 14:45:00|13718.1|13706.1|13732.4|13720.4|13735.5|13723.5|13718.1|13706.1|38
1650379800000|2022-04-19 14:50:00|13733.5|13721.5|13728.6|13716.6|13738.9|13726.9|13726.3|13714.3|62
1650380100000|2022-04-19 14:55:00|13730.8|13718.8|13723.2|13711.2|13730.9|13718.9|13721.1|13709.1|13
1650380400000|2022-04-19 15:00:00|13724.3|13712.3|13737.3|13725.3|13739.8|13727.8|13724.3|13712.3|11
1650380700000|2022-04-19 15:05:00|13738.4|13726.4|13746.3|13734.3|13746.3|13734.3|13738.4|13726.4|22
1650381000000|2022-04-19 15:10:00|13738.7|13726.7|13732.1|13720.1|13743|13731|13730.9|13718.9|10
1650381300000|2022-04-19 15:15:00|13735.3|13723.3|13734|13722|13735.3|13723.3|13728.7|13716.7|15
1650381600000|2022-04-19 15:20:00|13737.3|13725.3|13728.5|13716.5|13737.3|13725.3|13726.3|13714.3|1
1650381900000|2022-04-19 15:25:00|13729.5|13717.5|13735.1|13723.1|13735.1|13723.1|13723.4|13711.4|20
1650382200000|2022-04-19 15:30:00|13735.4|13723.4|13746.5|13734.5|13746.5|13734.5|13731.7|13716.6|22
1650382500000|2022-04-19 15:35:00|13746.3|13734.3|13744.3|13732.3|13753|13741|13744.3|13732.3|16
1650382800000|2022-04-19 15:40:00|13737.9|13725.9|13721.4|13709.4|13740|13728|13721.4|13709.4|6
1650383100000|2022-04-19 15:45:00|13716.9|13704.9|13710.4|13698.4|13730|13714.7|13710.4|13698.4|24
1650383400000|2022-04-19 15:50:00|13710.6|13698.6|13715.7|13703.7|13723.4|13707.2|13705.9|13693.9|13
1650383700000|2022-04-19 15:55:00|13715.5|13703.5|13718|13706|13720.4|13708.4|13711.1|13699.1|21
1650384000000|2022-04-19 16:00:00|13720.2|13708.2|13729.5|13717.5|13729.8|13717.8|13718.2|13706.2|38
1650384300000|2022-04-19 16:05:00|13729.6|13717.6|13732.3|13720.3|13736.8|13724.8|13728.4|13716.4|29
1650384600000|2022-04-19 16:10:00|13732.5|13720.5|13726.1|13714.1|13732.5|13720.5|13725.4|13708.2|29
1650384900000|2022-04-19 16:15:00|13728.3|13716.3|13735.1|13723.1|13739.7|13727.7|13728.3|13716.3|24
1650385200000|2022-04-19 16:20:00|13736.1|13724.1|13737.2|13725.2|13740.6|13728.6|13734|13722|13
1650385500000|2022-04-19 16:25:00|13737|13725|13725|13713|13738.2|13726.2|13725|13712.6|13
1650385800000|2022-04-19 16:30:00|13724.8|13712.8|13723.5|13711.5|13725.9|13713.9|13718.9|13706.9|9
1650386100000|2022-04-19 16:35:00|13723.7|13711.7|13723.8|13711.8|13726.2|13714.2|13723.7|13711.7|8
1650386400000|2022-04-19 16:40:00|13724|13712|13726.5|13714.5|13726.5|13714.5|13723.3|13711.3|12
1650386700000|2022-04-19 16:45:00|13725.5|13713.5|13720.7|13708.7|13725.5|13713.5|13719.1|13707.1|30
1650387000000|2022-04-19 16:50:00|13720.6|13708.6|13718|13706|13721.6|13709.6|13716.8|13704.8|27
1650387300000|2022-04-19 16:55:00|13719.1|13707.1|13714.1|13702.1|13719.1|13707.1|13711.8|13699.8|24
1650387600000|2022-04-19 17:00:00|13713.9|13701.9|13721.9|13709.9|13722.6|13710.6|13713.9|13701.9|7
1650387900000|2022-04-19 17:05:00|13723.1|13711.1|13727.4|13715.4|13730.2|13716.7|13721.5|13707.7|15
1650388200000|2022-04-19 17:10:00|13727.3|13715.3|13731|13719|13734.4|13722.4|13724.2|13712.2|5
1650388500000|2022-04-19 17:15:00|13732.1|13720.1|13735.6|13723.6|13735.6|13723.6|13731|13719|16
1650388800000|2022-04-19 17:20:00|13735.4|13723.4|13731.3|13719.3|13737.4|13725.4|13728.6|13716.6|27
1650389100000|2022-04-19 17:25:00|13731.1|13719.1|13716.8|13704.8|13731.1|13719.1|13715.4|13700.3|12
1650389400000|2022-04-19 17:30:00|13719.1|13707.1|13719.2|13707.2|13721.2|13709.2|13716.7|13704.7|7
1650389700000|2022-04-19 17:35:00|13718|13706|13731|13719|13733|13721|13718|13706|13
1650390000000|2022-04-19 17:40:00|13729.9|13717.9|13725.4|13713.4|13731|13719|13724.2|13712.2|13
1650390300000|2022-04-19 17:45:00|13726.5|13714.5|13724.2|13712.2|13729.9|13717.9|13724.2|13712.2|62
1650390600000|2022-04-19 17:50:00|13724.3|13712.3|13734.1|13722.1|13734.1|13722.1|13724.3|13712.3|87
1650390900000|2022-04-19 17:55:00|13733|13721|13725.1|13713.1|13734.3|13722.3|13724.6|13712.6|90
1650391200000|2022-04-19 18:00:00|13723|13711|13720.4|13708.4|13724.2|13712.2|13716|13704|52
1650461400000|2022-04-20 13:30:00|13768|13756|13801.3|13789.3|13805.8|13793.8|13753.8|13741.8|307
1650461700000|2022-04-20 13:35:00|13801|13789|13829.8|13809.8|13829.8|13815.7|13791.7|13779.7|52
1650462000000|2022-04-20 13:40:00|13830.9|13810.9|13811.4|13799.4|13832|13816.5|13802|13790|23
1650462300000|2022-04-20 13:45:00|13812.3|13800.3|13835.9|13823.9|13838.3|13826.3|13811.2|13799.2|18
1650462600000|2022-04-20 13:50:00|13834.8|13822.8|13837.3|13825.3|13839.3|13826.1|13828.9|13814.9|44
1650462900000|2022-04-20 13:55:00|13836.2|13824.2|13836|13824|13836.4|13824.4|13817.6|13805.6|64
1650463200000|2022-04-20 14:00:00|13835.9|13823.9|13844.9|13832.9|13847.1|13835.1|13835.9|13823.9|29
1650463500000|2022-04-20 14:05:00|13844.8|13832.8|13851|13839|13856.8|13841.8|13842.3|13827.4|64
1650463800000|2022-04-20 14:10:00|13850.7|13838.7|13862.6|13850.6|13862.6|13850.6|13850.4|13834.6|104
1650464100000|2022-04-20 14:15:00|13862.4|13850.4|13855.4|13843.4|13862.4|13850.4|13846.8|13834.8|34
1650464400000|2022-04-20 14:20:00|13856.4|13844.4|13848.5|13836.5|13858.3|13846.3|13848.5|13832.6|158
1650464700000|2022-04-20 14:25:00|13847.4|13835.4|13840.4|13820.4|13852|13836|13833.7|13819|69
1650465000000|2022-04-20 14:30:00|13841.5|13821.5|13822.7|13810.7|13841.5|13824.1|13822.7|13810.7|5
1650465300000|2022-04-20 14:35:00|13820.4|13808.4|13802|13790|13831.4|13815.1|13802|13788.5|29
1650465600000|2022-04-20 14:40:00|13799.8|13787.8|13803.9|13791.9|13808.3|13796.3|13790.8|13778.8|49
1650465900000|2022-04-20 14:45:00|13806.1|13794.1|13830.9|13818.9|13831.4|13819.4|13803.1|13791.1|34
1650466200000|2022-04-20 14:50:00|13828.7|13816.7|13838.1|13826.1|13838.2|13826.2|13824.3|13812.3|19
1650466500000|2022-04-20 14:55:00|13839.2|13827.2|13838.8|13826.8|13843.6|13831.6|13835.7|13823.7|52
1650466800000|2022-04-20 15:00:00|13837.8|13825.8|13845.7|13833.7|13845.7|13833.7|13828|13816|51
1650467100000|2022-04-20 15:05:00|13843.5|13831.5|13845.4|13833.4|13848.1|13833.7|13843.5|13828.1|22
1650467400000|2022-04-20 15:10:00|13845.3|13833.3|13851.9|13839.9|13851.9|13839.9|13845.3|13833.3|28
1650467700000|2022-04-20 15:15:00|13852.1|13840.1|13849.8|13837.8|13855.3|13843.3|13842.2|13830.2|11
1650468000000|2022-04-20 15:20:00|13851.1|13839.1|13856.7|13844.7|13856.7|13844.7|13849.8|13837.8|15
1650468300000|2022-04-20 15:25:00|13856.5|13844.5|13856.2|13844.2|13856.5|13844.5|13851.8|13839.8|21
1650468600000|2022-04-20 15:30:00|13858.4|13846.4|13856.2|13844.2|13872.2|13860.2|13853.1|13839.6|73
1650468900000|2022-04-20 15:35:00|13858.2|13846.2|13869.8|13857.8|13872.2|13860.2|13856.3|13844.3|78
1650469200000|2022-04-20 15:40:00|13870|13858|13871.8|13859.8|13877.1|13865.1|13870|13858|16
1650469500000|2022-04-20 15:45:00|13870.7|13858.7|13878.2|13866.2|13882.3|13866.8|13870.7|13858.7|33
1650469800000|2022-04-20 15:50:00|13880.4|13868.4|13880.6|13868.6|13883|13871|13872.7|13860.7|19
1650470100000|2022-04-20 15:55:00|13883|13871|13880.5|13868.5|13883|13871|13880.2|13868.2|12
1650470400000|2022-04-20 16:00:00|13881.6|13869.6|13877.3|13865.3|13884.9|13872.9|13871.4|13859.4|13
1650470700000|2022-04-20 16:05:00|13878.4|13866.4|13875.1|13863.1|13883|13871|13866.3|13854.3|28
1650471000000|2022-04-20 16:10:00|13876.2|13864.2|13881.8|13869.8|13884|13872|13876.2|13864.2|30
1650471300000|2022-04-20 16:15:00|13879.6|13867.6|13883.8|13871.8|13884.2|13872.2|13879.6|13867.6|1
1650471600000|2022-04-20 16:20:00|13884|13872|13877.1|13865.1|13888.5|13876.5|13877.1|13865.1|28
1650471900000|2022-04-20 16:25:00|13874.9|13862.9|13879.2|13867.2|13879.4|13867.4|13870.3|13858.3|14
1650472200000|2022-04-20 16:30:00|13879.4|13867.4|13879.5|13867.5|13886.1|13874.1|13879.1|13867.1|11
1650472500000|2022-04-20 16:35:00|13881.7|13869.7|13874.8|13862.8|13883.9|13871.9|13872.6|13860.6|8
1650472800000|2022-04-20 16:40:00|13875|13863|13850.2|13838.2|13876.8|13864.8|13848.9|13836.9|34
1650473100000|2022-04-20 16:45:00|13852.3|13840.3|13854.7|13842.7|13863.2|13846|13852|13838.8|12
1650473400000|2022-04-20 16:50:00|13859|13839|13852.9|13840.9|13865.6|13847.5|13852.9|13836.8|11
1650473700000|2022-04-20 16:55:00|13857.3|13845.3|13860.7|13848.7|13861.8|13849.8|13857.3|13845.3|7
1650474000000|2022-04-20 17:00:00|13859.6|13847.6|13869.8|13857.8|13870.9|13858.9|13859.6|13847.6|16
1650474300000|2022-04-20 17:05:00|13870.9|13858.9|13880.9|13868.9|13884.4|13868.9|13870.9|13858.9|8
1650474600000|2022-04-20 17:10:00|13883.1|13871.1|13883.2|13871.2|13885.2|13873.2|13878.7|13866.7|10
1650474900000|2022-04-20 17:15:00|13883.5|13871.5|13889.1|13869.1|13889.1|13871.5|13880.8|13862.3|10
1650475200000|2022-04-20 17:20:00|13884.7|13864.7|13898.5|13886.5|13898.5|13886.5|13880.2|13864.7|15
1650475500000|2022-04-20 17:25:00|13898.7|13886.7|13897.5|13885.5|13898.7|13886.7|13894.1|13882.1|22
1650475800000|2022-04-20 17:30:00|13897.7|13885.7|13901.1|13889.1|13905.3|13889.1|13893.1|13880.9|93
1650476100000|2022-04-20 17:35:00|13901.3|13889.3|13925.8|13913.8|13925.8|13913.8|13901.3|13887.9|31
1650476400000|2022-04-20 17:40:00|13928|13916|13926.7|13914.7|13932.8|13920.8|13923.3|13911.3|20
1650476700000|2022-04-20 17:45:00|13925.6|13913.6|13935.1|13923.1|13935.3|13923.3|13925.6|13913.6|33
1650477000000|2022-04-20 17:50:00|13934|13922|13924.8|13904.8|13943.1|13927.4|13924.8|13904.8|96
1650477300000|2022-04-20 17:55:00|13925.9|13905.9|13925.1|13905.1|13931.7|13915.7|13913.9|13901.9|49
1650477600000|2022-04-20 18:00:00|13922.9|13902.9|13932|13912|13945|13922.5|13922.9|13902.9|39
1650547800000|2022-04-21 13:30:00|13944|13924|13948.9|13936.9|13964.3|13952.3|13927.2|13907.3|61
1650548100000|2022-04-21 13:35:00|13950.2|13938.2|13963.2|13951.2|13976|13962.5|13946.7|13934.7|40
1650548400000|2022-04-21 13:40:00|13961|13949|13935|13923|13965.4|13953.4|13930.2|13918.2|70
1650548700000|2022-04-21 13:45:00|13934.9|13922.9|13963.4|13951.4|13963.4|13951.4|13934.9|13922.9|31
1650549000000|2022-04-21 13:50:00|13965.8|13953.8|13965.4|13953.4|13967.7|13955.7|13953.9|13941.9|17
1650549300000|2022-04-21 13:55:00|13965.2|13953.2|13964.9|13952.9|13970|13958|13960.5|13948.5|9
1650549600000|2022-04-21 14:00:00|13962.7|13950.7|13977.3|13965.3|13977.4|13965.4|13958.2|13946.1|33
1650549900000|2022-04-21 14:05:00|13978.5|13966.5|13979.6|13967.6|13981.9|13969.9|13974.8|13962.8|12
1650550200000|2022-04-21 14:10:00|13979.8|13967.8|13977.4|13965.4|13982.4|13968.3|13975.1|13960.2|26
1650550500000|2022-04-21 14:15:00|13976.3|13964.3|13978.9|13966.9|13983.9|13968|13975.1|13958.9|2
1650550800000|2022-04-21 14:20:00|13980|13968|13982.2|13970.2|13982.2|13970.2|13975.4|13963.4|0
1650551100000|2022-04-21 14:25:00|13979.9|13967.9|13975.5|13963.5|13979.9|13967.9|13975.3|13963.3|3
1650551400000|2022-04-21 14:30:00|13976.6|13964.6|13977.8|13965.8|13979.9|13967.9|13976.6|13964.6|1
1650551700000|2022-04-21 14:35:00|13980|13968|13974.2|13962.2|13980|13968|13974.2|13962.2|7
1650552000000|2022-04-21 14:40:00|13969.7|13957.7|13963.8|13951.8|13970.8|13958.8|13963.8|13951.8|12
1650552300000|2022-04-21 14:45:00|13966|13954|13966|13954|13972.7|13960.7|13963.8|13951.8|23
1650552600000|2022-04-21 14:50:00|13962.7|13950.7|13958.3|13946.3|13964.9|13952.9|13957.1|13945.1|27
1650552900000|2022-04-21 14:55:00|13959.4|13947.4|13990.4|13960.4|13990.4|13964.8|13957|13945|40
1650553200000|2022-04-21 15:00:00|13985.2|13965.2|13988.5|13976.5|13989.8|13977.8|13977.3|13965.2|7
1650553500000|2022-04-21 15:05:00|13987.4|13975.4|13985.1|13973.1|13989.8|13977.8|13982.9|13970.9|16
1650553800000|2022-04-21 15:10:00|13987.3|13975.3|13987.5|13975.5|13987.5|13975.5|13985.2|13973.2|11
1650554100000|2022-04-21 15:15:00|13989.7|13977.7|13985.2|13973.2|13989.7|13977.7|13985.2|13973.2|2
1650554400000|2022-04-21 15:20:00|13983|13971|13990.3|13978.3|13992.3|13980.3|13983|13971|14
1650554700000|2022-04-21 15:25:00|13989.8|13977.8|13984|13972|13989.8|13977.8|13981.6|13966.1|40
1650555000000|2022-04-21 15:30:00|13984.1|13972.1|13988.3|13976.3|13993.4|13977.6|13984.1|13968.4|26
1650555300000|2022-04-21 15:35:00|13990.5|13978.5|13992.7|13980.7|13994.7|13980.7|13990.3|13974.7|6
1650555600000|2022-04-21 15:40:00|13990.5|13978.5|13990.5|13978.5|13990.5|13978.5|13983.5|13971.5|14
1650555900000|2022-04-21 15:45:00|13992.7|13980.7|13989.7|13977.7|13996.4|13980.7|13989.7|13971.8|37
1650556200000|2022-04-21 15:50:00|13990.8|13978.8|14002|13990|14002|13990|13990.8|13975.2|4
1650556500000|2022-04-21 15:55:00|13999.8|13987.8|14001|13981|14002|13990|13997.1|13978.6|5
1650556800000|2022-04-21 16:00:00|13998.7|13978.7|14003.3|13983.3|14003.3|13983.3|13998.7|13978.7|0
1650557100000|2022-04-21 16:05:00|14003.2|13983.2|14006.3|13994.3|14008.7|13996.7|13996.6|13981.9|7
1650557400000|2022-04-21 16:10:00|14006.4|13994.4|14004.1|13992.1|14009.2|13997.2|14002.2|13990.2|54
1650557700000|2022-04-21 16:15:00|14004.3|13992.3|13998|13986|14004.3|13992.3|13996.8|13984.8|23
1650558000000|2022-04-21 16:20:00|13996.8|13984.8|13999.9|13987.9|14002.1|13990.1|13996.8|13984.8|9
1650558300000|2022-04-21 16:25:00|14002.1|13990.1|14002.2|13990.2|14006.7|13994.7|13999.7|13987.7|3
1650558600000|2022-04-21 16:30:00|14000|13988|14005.1|13993.1|14005.6|13993.6|14000|13988|25
1650558900000|2022-04-21 16:35:00|14005|13993|14011.8|13999.8|14018.6|14006.6|14003|13991|10
1650559200000|2022-04-21 16:40:00|14014|14002|14009.4|13997.4|14018.1|14002|14007|13995|31
1650559500000|2022-04-21 16:45:00|14013.5|13993.5|14016.7|14004.7|14021.2|14009.2|14012|13993.5|32
1650559800000|2022-04-21 16:50:00|14015.6|14003.6|14012.1|14000.1|14016.7|14004.7|14012.1|14000.1|0
1650560100000|2022-04-21 16:55:00|14014.6|14002.6|14014.8|14002.8|14014.8|14002.8|14009.9|13997.9|28
1650560400000|2022-04-21 17:00:00|14016|14004|14012.3|14000.3|14017.2|14005.2|14009.9|13997.9|18
1650560700000|2022-04-21 17:05:00|14012.2|14000.2|14012.2|14000.2|14014.6|14002.6|14009.9|13997.9|7
1650561000000|2022-04-21 17:10:00|14007.7|13995.7|14008.2|13996.2|14012.3|14000.3|14005.3|13993.3|13
1650561300000|2022-04-21 17:15:00|14008|13996|14005.5|13993.5|14010.3|13998.3|14003.2|13991.2|12
1650561600000|2022-04-21 17:20:00|14005.4|13993.4|14012.2|14000.2|14012.2|14000.2|14003|13991|46
1650561900000|2022-04-21 17:25:00|14012.1|14000.1|14015.9|14003.9|14018.7|14006.7|14005.8|13991.1|12
1650562200000|2022-04-21 17:30:00|14016|14004|14023.1|14011.1|14023.1|14011.1|14015.9|14003.9|24
1650562500000|2022-04-21 17:35:00|14022.7|14010.7|14025.6|14013.6|14029.3|14015.8|14020.6|14008.6|19
1650562800000|2022-04-21 17:40:00|14023.3|14011.3|14035|14023|14035|14023|14021.1|14009.1|27
1650563100000|2022-04-21 17:45:00|14035.6|14023.6|14033.6|14021.6|14037.9|14025.9|14028.8|14016.8|67
1650563400000|2022-04-21 17:50:00|14035.8|14023.8|14036.8|14024.8|14040.8|14027.3|14033.8|14018.4|78
1650563700000|2022-04-21 17:55:00|14036.7|14024.7|14037.9|14025.9|14044|14031|14028.3|14016.3|130
1650564000000|2022-04-21 18:00:00|14035.6|14023.6|14029.8|13999.8|14036.3|14024.3|14012.4|13999.8|98
1650564300000|2022-04-21 18:05:00|14032.1|14002.1|14032.1|14002.1|14032.1|14002.1|14032.1|14002.1|0
1650634200000|2022-04-22 13:30:00|14013.4|14001.4|14019.7|14007.7|14038.8|14026.8|14010.4|13993.8|239
1650634500000|2022-04-22 13:35:00|14018.6|14006.6|14009.5|13997.5|14028.7|14009|14008.2|13996.2|48
1650634800000|2022-04-22 13:40:00|14010.6|13998.6|14013.8|13993.8|14028.9|14008.9|13998.2|13986.2|34
1650635100000|2022-04-22 13:45:00|14016.1|13996.1|14028.8|14016.8|14031|14019|14010.2|13994|4
1650635400000|2022-04-22 13:50:00|14029.9|14017.9|14025.7|14013.7|14033.4|14021.4|14025.7|14013.7|29
1650635700000|2022-04-22 13:55:00|14025.6|14013.6|14019.7|14007.7|14027.9|14015.9|14013.8|14001.8|58
1650636000000|2022-04-22 14:00:00|14018.6|14006.6|14016.6|14004.6|14033.4|14018.6|14014.3|14002.3|42
1650636300000|2022-04-22 14:05:00|14017.8|14005.8|14015.1|14003.1|14028.2|14012.2|14002.5|13990.5|114
1650636600000|2022-04-22 14:10:00|14016.3|14004.3|13994.3|13982.3|14016.3|14004.3|13993|13981|97
1650636900000|2022-04-22 14:15:00|13994.2|13982.2|13983.7|13971.7|13995.5|13983.5|13976.9|13964.9|172
1650637200000|2022-04-22 14:20:00|13987.1|13975.1|13992.3|13972.3|13999.8|13987.8|13978.4|13966.4|29
1650637500000|2022-04-22 14:25:00|13993.5|13973.5|13981.1|13969.1|14004.6|13981.1|13978.9|13966.9|43
1650637800000|2022-04-22 14:30:00|13978.9|13966.9|13976.1|13964.1|13982.3|13970.3|13973.8|13961.8|61
1650638100000|2022-04-22 14:35:00|13977.4|13965.4|13962.8|13950.8|13994.4|13978.2|13961.3|13949.3|101
1650638400000|2022-04-22 14:40:00|13966.9|13946.9|13978.5|13966.5|13989.4|13966.7|13959.4|13945.8|81
1650638700000|2022-04-22 14:45:00|13979.6|13967.6|13978.7|13966.7|13987.9|13972|13975.3|13962.4|93
1650639000000|2022-04-22 14:50:00|13975.3|13963.3|13973.8|13961.8|13982.4|13966.8|13965.9|13953.9|82
1650639300000|2022-04-22 14:55:00|13973.9|13961.9|13969.7|13957.7|13980|13963.6|13966.1|13954.1|10
1650639600000|2022-04-22 15:00:00|13975.1|13955.1|13956.4|13944.4|13975.2|13958.5|13956.4|13944.4|72
1650639900000|2022-04-22 15:05:00|13958.6|13946.6|13945.3|13933.3|13967.5|13951.1|13945.3|13929.8|92
1650640200000|2022-04-22 15:10:00|13946.5|13934.5|13942.4|13930.4|13951.3|13939|13940.2|13924.4|130
1650640500000|2022-04-22 15:15:00|13946.1|13926.1|13946.8|13934.8|13954.1|13942.1|13938.9|13924.9|106
1650640800000|2022-04-22 15:20:00|13946.7|13934.7|13957.8|13945.8|13961.7|13945.9|13944.2|13932.2|70
1650641100000|2022-04-22 15:25:00|13957.9|13945.9|13973|13961|13982.8|13961|13950.6|13935.5|50
1650641400000|2022-04-22 15:30:00|13974.1|13962.1|13967.5|13955.5|13982.5|13962.4|13962.6|13948|19
1650641700000|2022-04-22 15:35:00|13965.3|13953.3|13985.5|13955.5|13985.5|13964.9|13965.3|13949.7|88
1650642000000|2022-04-22 15:40:00|13983.1|13953.1|13975.9|13955.9|13983.2|13957.6|13962.2|13945.4|11
1650642300000|2022-04-22 15:45:00|13977|13957|13989.2|13969.2|13989.2|13973.7|13972.1|13955.9|38
1650642600000|2022-04-22 15:50:00|13985.6|13965.6|13976|13964|13986.9|13968.8|13975.9|13959.6|21
1650642900000|2022-04-22 15:55:00|13975.9|13963.9|13966.3|13946.3|13982.9|13964.4|13961.6|13945.2|36
1650643200000|2022-04-22 16:00:00|13965|13945|13956.3|13936.3|13966.3|13950.1|13952.5|13936.3|19
1650643500000|2022-04-22 16:05:00|13956.4|13936.4|13961.4|13941.4|13966.1|13950.7|13952.5|13936.4|19
1650643800000|2022-04-22 16:10:00|13957.1|13945.1|13953.4|13941.4|13960.9|13945.1|13940.2|13926.4|24
1650644100000|2022-04-22 16:15:00|13953.3|13941.3|13955.6|13943.6|13967.2|13951|13953.3|13940.9|11
1650644400000|2022-04-22 16:20:00|13956.8|13944.8|13959.8|13939.8|13967|13951.1|13955.8|13939.8|11
1650644700000|2022-04-22 16:25:00|13956.1|13944.1|13948.5|13936.5|13962.3|13945.8|13948.5|13933|17
1650645000000|2022-04-22 16:30:00|13949.6|13937.6|13955.2|13943.2|13955.2|13943.2|13946.1|13934.1|13
1650645300000|2022-04-22 16:35:00|13957.5|13945.5|13973.9|13961.9|13973.9|13961.9|13957.5|13944.3|4
1650645600000|2022-04-22 16:40:00|13973.8|13961.8|13961.3|13949.3|13978.2|13963.7|13956.6|13940.8|54
1650645900000|2022-04-22 16:45:00|13961.6|13949.6|13967.9|13947.9|13974.9|13956.8|13954.2|13938.3|31
1650646200000|2022-04-22 16:50:00|13970.2|13950.2|13965.5|13953.5|13971.2|13956.7|13965.5|13950.2|3
1650646500000|2022-04-22 16:55:00|13964.4|13952.4|13965.8|13953.8|13979.2|13959.6|13963.3|13946.9|28
1650646800000|2022-04-22 17:00:00|13965.7|13953.7|13964.5|13952.5|13965.7|13953.7|13959|13947|33
1650647100000|2022-04-22 17:05:00|13966.8|13954.8|13966.4|13954.4|13972.1|13957.3|13964.2|13945.7|47
1650647400000|2022-04-22 17:10:00|13964.2|13952.2|13959.1|13947.1|13968|13952.2|13958.9|13943.4|30
1650647700000|2022-04-22 17:15:00|13956.9|13944.9|13960.6|13948.6|13965.6|13949.7|13952.2|13940.2|34
1650648000000|2022-04-22 17:20:00|13961.7|13949.7|13971.4|13951.4|13972.4|13955|13961.7|13949.7|23
1650648300000|2022-04-22 17:25:00|13967.5|13955.5|13975.8|13955.8|13975.8|13962|13967|13951.2|5
1650648600000|2022-04-22 17:30:00|13973.5|13953.5|13979.9|13959.9|13981.2|13961.2|13963.7|13943.7|11
1650648900000|2022-04-22 17:35:00|13975.3|13955.3|13938.2|13918.2|13975.5|13955.7|13936|13916|16
1650649200000|2022-04-22 17:40:00|13933.6|13913.6|13925.6|13913.6|13936.1|13920.9|13915.3|13903.3|29
1650649500000|2022-04-22 17:45:00|13927.9|13915.9|13911.7|13899.7|13944.9|13926.5|13901.2|13889.2|48
1650649800000|2022-04-22 17:50:00|13912.8|13900.8|13891.8|13879.8|13917.4|13905.4|13884.5|13872.5|75
1650650100000|2022-04-22 17:55:00|13891.9|13879.9|13898.1|13868.1|13900.1|13888.1|13876.9|13861.1|110
1650650400000|2022-04-22 18:00:00|13898.2|13868.2|13887.4|13875.4|13898.2|13879.6|13883.7|13863.4|25
1650893400000|2022-04-25 13:30:00|13708.8|13696.8|13666|13646|13709.2|13696.8|13558.4|13540.9|145
1650893700000|2022-04-25 13:35:00|13661.8|13649.8|13657.7|13645.7|13684.2|13654.2|13618.9|13598.5|97
1650894000000|2022-04-25 13:40:00|13658.9|13646.9|13676.3|13656.3|13689.8|13670.1|13653.3|13631.2|43
1650894300000|2022-04-25 13:45:00|13677.5|13657.5|13655.3|13635.3|13699.6|13675.7|13646.6|13625.6|60
1650894600000|2022-04-25 13:50:00|13654.1|13634.1|13650.2|13638.2|13679.4|13665.9|13643|13628.2|61
1650894900000|2022-04-25 13:55:00|13647.8|13635.8|13674.4|13654.4|13678|13658|13647.8|13631.6|11
1650895200000|2022-04-25 14:00:00|13675.6|13655.6|13672.3|13660.3|13682.8|13663.8|13661.4|13644.4|34
1650895500000|2022-04-25 14:05:00|13675.9|13663.9|13649|13637|13683|13666.2|13643.3|13631.3|52
1650895800000|2022-04-25 14:10:00|13647.7|13635.7|13654.4|13624.4|13658|13639.5|13631.9|13619.9|80
1650896100000|2022-04-25 14:15:00|13653.1|13623.1|13635.7|13623.7|13674.8|13645.6|13634.5|13619.4|26
1650896400000|2022-04-25 14:20:00|13639.3|13627.3|13594.8|13582.8|13639.5|13627.5|13586.4|13574.4|48
1650896700000|2022-04-25 14:25:00|13596|13584|13553.6|13541.6|13600.8|13588.8|13547.4|13535.4|54
1650897000000|2022-04-25 14:30:00|13553.5|13541.5|13547.9|13535.9|13566.7|13550.5|13531.3|13519.1|92
1650897300000|2022-04-25 14:35:00|13549.1|13537.1|13550.6|13538.6|13568|13541.2|13544.3|13524.8|24
1650897600000|2022-04-25 14:40:00|13547|13535|13525.7|13513.7|13575.1|13551.5|13524.5|13512.5|124
1650897900000|2022-04-25 14:45:00|13527|13515|13520.3|13508.3|13531|13515|13483.2|13471.2|40
1650898200000|2022-04-25 14:50:00|13527.5|13515.5|13509.7|13497.7|13527.5|13515.5|13490.5|13478.5|39
1650898500000|2022-04-25 14:55:00|13508.5|13496.5|13498.9|13478.9|13511.5|13496.5|13490|13476.4|124
1650898800000|2022-04-25 15:00:00|13492.9|13472.9|13490.9|13478.9|13499.1|13480.3|13468.1|13454.6|22
1650899100000|2022-04-25 15:05:00|13492.1|13480.1|13472.9|13460.9|13516|13504|13471.7|13459.7|55
1650899400000|2022-04-25 15:10:00|13471.7|13459.7|13478.3|13466.3|13485.6|13469.1|13470.3|13451.3|65
1650899700000|2022-04-25 15:15:00|13480.9|13468.9|13538.6|13518.6|13546.7|13522.6|13479.8|13465.7|71
1650900000000|2022-04-25 15:20:00|13538.5|13518.5|13550.2|13520.2|13557.3|13527.5|13519.6|13499.5|12
1650900300000|2022-04-25 15:25:00|13549|13519|13565.1|13535.1|13570.1|13540.5|13538.7|13514|7
1650900600000|2022-04-25 15:30:00|13563.8|13533.8|13547.5|13527.5|13567|13545.2|13540.5|13514|12
1650900900000|2022-04-25 15:35:00|13547.6|13527.6|13521.6|13509.6|13551.1|13535.5|13520.4|13505.5|27
1650901200000|2022-04-25 15:40:00|13520.3|13508.3|13550.2|13520.2|13550.2|13520.2|13516.8|13501.8|17
1650901500000|2022-04-25 15:45:00|13548.9|13518.9|13551.3|13521.3|13564.9|13552.3|13542.7|13517.7|13
1650901800000|2022-04-25 15:50:00|13552.5|13522.5|13525.8|13513.8|13552.5|13528.8|13525.8|13509.9|21
1650902100000|2022-04-25 15:55:00|13523.4|13511.4|13541.3|13521.3|13553.5|13525|13522.2|13506.3|17
1650902400000|2022-04-25 16:00:00|13543.7|13523.7|13530.6|13518.6|13548.7|13524.6|13528.1|13508.7|53
1650902700000|2022-04-25 16:05:00|13529.3|13517.3|13537.4|13525.4|13543.9|13525.4|13529.3|13509.9|14
1650903000000|2022-04-25 16:10:00|13535|13523|13541.5|13521.5|13559|13538.2|13535|13519.2|41
1650903300000|2022-04-25 16:15:00|13536.3|13524.3|13537.7|13525.7|13561.5|13545.6|13535.3|13519|20
1650903600000|2022-04-25 16:20:00|13536.4|13524.4|13511.7|13499.7|13544|13524.5|13511.7|13499.7|25
1650903900000|2022-04-25 16:25:00|13512.9|13500.9|13550.7|13530.7|13555.9|13534.6|13512.9|13500.9|15
1650904200000|2022-04-25 16:30:00|13547.1|13527.1|13567.1|13555.1|13572.4|13555.1|13541.8|13525.9|23
1650904500000|2022-04-25 16:35:00|13565.9|13553.9|13583.9|13571.9|13587.6|13575.6|13565.9|13553.9|56
1650904800000|2022-04-25 16:40:00|13582.7|13570.7|13587.8|13575.8|13599.7|13587.1|13576.5|13564.5|71
1650905100000|2022-04-25 16:45:00|13584.2|13572.2|13589.8|13577.8|13597.3|13581.9|13571.5|13559.5|33
1650905400000|2022-04-25 16:50:00|13591|13579|13588.6|13576.6|13603.6|13586.5|13587.4|13575.4|13
1650905700000|2022-04-25 16:55:00|13587.4|13575.4|13580.4|13568.4|13594|13577.8|13577.7|13561.7|12
1650906000000|2022-04-25 17:00:00|13580.5|13568.5|13572.8|13560.8|13582.9|13570.9|13567.2|13555.2|28
1650906300000|2022-04-25 17:05:00|13570.4|13558.4|13569.6|13549.6|13576.9|13562|13565.3|13549.6|29
1650906600000|2022-04-25 17:10:00|13565.3|13553.3|13577.7|13565.7|13592|13571.3|13565.3|13553.3|27
1650906900000|2022-04-25 17:15:00|13581.4|13569.4|13571.6|13559.6|13581.4|13569.4|13569.2|13557.2|34
1650907200000|2022-04-25 17:20:00|13571.7|13559.7|13588.4|13576.4|13592.2|13580|13571.7|13559.7|31
1650907500000|2022-04-25 17:25:00|13589.5|13577.5|13588.7|13576.7|13598.9|13580.2|13582.5|13564.2|27
1650907800000|2022-04-25 17:30:00|13587.5|13575.5|13576.3|13556.3|13589.8|13575.5|13565.2|13551.7|113
1650908100000|2022-04-25 17:35:00|13577.5|13557.5|13569.6|13539.6|13581.8|13561.5|13565.3|13539.6|57
1650908400000|2022-04-25 17:40:00|13564.4|13544.4|13573.7|13553.7|13573.7|13561.4|13553.9|13541.6|50
1650908700000|2022-04-25 17:45:00|13569.6|13557.6|13576.7|13556.7|13578.6|13562.6|13561.2|13549.2|76
1650909000000|2022-04-25 17:50:00|13575.5|13555.5|13580.2|13550.2|13580.2|13565.7|13559.7|13547.7|58
1650909300000|2022-04-25 17:55:00|13577.8|13547.8|13570.5|13558.5|13577.8|13563.5|13553.5|13541.5|72
1650909600000|2022-04-25 18:00:00|13571.8|13559.8|13593.1|13581.1|13593.1|13581.1|13570.5|13558.5|61
1650979800000|2022-04-26 13:30:00|13595.4|13583.4|13608.8|13588.8|13666.2|13641.2|13595.3|13583.3|67
1650980100000|2022-04-26 13:35:00|13610|13590|13615.3|13595.3|13629.8|13610.2|13606.4|13590|32
1650980400000|2022-04-26 13:40:00|13612.8|13592.8|13591.7|13571.7|13612.8|13594.4|13582.1|13564.8|71
1650980700000|2022-04-26 13:45:00|13592.9|13572.9|13600.2|13580.2|13607.9|13588.1|13587.8|13569|11
1650981000000|2022-04-26 13:50:00|13597.4|13585.4|13573.9|13561.9|13605.4|13589.3|13573.8|13561.8|33
1650981300000|2022-04-26 13:55:00|13576.4|13564.4|13599.4|13579.4|13601.9|13585.9|13568.7|13552.6|23
1650981600000|2022-04-26 14:00:00|13600.6|13580.6|13610.2|13598.2|13614.2|13600.7|13599.5|13579.5|17
1650981900000|2022-04-26 14:05:00|13607.8|13595.8|13580.6|13568.6|13607.8|13595.8|13580.6|13565.8|4
1650982200000|2022-04-26 14:10:00|13578.2|13566.2|13575|13555|13582.3|13567.4|13567.2|13555|18
1650982500000|2022-04-26 14:15:00|13578.6|13558.6|13599.6|13569.6|13604.5|13574.6|13578.6|13558.6|13
1650982800000|2022-04-26 14:20:00|13598.4|13568.4|13583.6|13571.6|13610.6|13586.1|13581.1|13562.3|48
1650983100000|2022-04-26 14:25:00|13586|13574|13596.3|13584.3|13607.5|13588.8|13586|13568.9|109
1650983400000|2022-04-26 14:30:00|13595.1|13583.1|13576.8|13564.8|13599|13583.1|13574.3|13558.2|39
1650983700000|2022-04-26 14:35:00|13583.1|13563.1|13581.7|13569.7|13584|13572|13574.3|13558.2|43
1650984000000|2022-04-26 14:40:00|13587.8|13575.8|13588.9|13576.9|13591.4|13579.4|13576.7|13564.7|14
1650984300000|2022-04-26 14:45:00|13587.7|13575.7|13582.9|13570.9|13588.9|13576.9|13580.4|13568.4|8
1650984600000|2022-04-26 14:50:00|13584.1|13572.1|13588.9|13576.9|13589|13577|13581.7|13569.7|13
1650984900000|2022-04-26 14:55:00|13586.5|13574.5|13591.3|13579.3|13593.8|13581.8|13586.5|13574.5|23
1650985200000|2022-04-26 15:00:00|13590.1|13578.1|13599.9|13587.9|13603.5|13591.5|13590.1|13578.1|1
1650985500000|2022-04-26 15:05:00|13599.8|13587.8|13614.7|13584.7|13614.7|13595.2|13598.6|13584.7|12
1650985800000|2022-04-26 15:10:00|13617.2|13587.2|13612.3|13592.3|13617.2|13594.7|13605.9|13587.2|11
1650986100000|2022-04-26 15:15:00|13611|13591|13603.7|13583.7|13612.2|13592.2|13602.4|13582.4|2
1650986400000|2022-04-26 15:20:00|13602.5|13582.5|13608.3|13596.3|13614.8|13601.1|13598.5|13582.5|33
1650986700000|2022-04-26 15:25:00|13607.1|13595.1|13605.8|13593.8|13608.3|13596.3|13600.9|13588.9|23
1650987000000|2022-04-26 15:30:00|13603.5|13591.5|13603.4|13591.4|13607.4|13591.5|13593.6|13581.6|25
1650987300000|2022-04-26 15:35:00|13602.2|13590.2|13599.7|13587.7|13603.4|13591.4|13599.7|13587.7|0
1650987600000|2022-04-26 15:40:00|13602.1|13590.1|13603.3|13591.3|13608.3|13596.3|13602.1|13590.1|2
1650987900000|2022-04-26 15:45:00|13604.5|13592.5|13598.4|13586.4|13605.7|13593.7|13598.4|13586.4|0
1650988200000|2022-04-26 15:50:00|13598.3|13586.3|13595.7|13583.7|13598.3|13586.3|13593.3|13581.3|10
1650988500000|2022-04-26 15:55:00|13598.2|13586.2|13600.6|13588.6|13604.4|13592.4|13598.2|13586.2|7
1650988800000|2022-04-26 16:00:00|13599.4|13587.4|13598.1|13586.1|13605.5|13593.5|13598.1|13584.7|27
1650989100000|2022-04-26 16:05:00|13595.7|13583.7|13603.3|13583.3|13609.6|13591|13595.7|13577.1|25
1650989400000|2022-04-26 16:10:00|13602.1|13582.1|13600.7|13588.7|13604.6|13589.9|13599.4|13582.1|2
1650989700000|2022-04-26 16:15:00|13599.5|13587.5|13611.9|13591.9|13617|13596.2|13599.5|13586.9|30
1650990000000|2022-04-26 16:20:00|13613.1|13593.1|13619.2|13599.2|13619.2|13599.2|13609|13589.4|1
1650990300000|2022-04-26 16:25:00|13632.7|13612.7|13619.2|13599.2|13636.5|13616.4|13616.7|13596.7|16
1650990600000|2022-04-26 16:30:00|13618|13598|13612.9|13600.9|13621.6|13603.4|13608.1|13595.5|27
1650990900000|2022-04-26 16:35:00|13615.4|13603.4|13615.4|13603.4|13617.9|13605.9|13614.2|13602.2|18
1650991200000|2022-04-26 16:40:00|13612.9|13600.9|13612.9|13600.9|13614.2|13602.2|13600.7|13588.7|21
1650991500000|2022-04-26 16:45:00|13615.3|13603.3|13610.6|13598.6|13619.4|13603.3|13608.1|13586.9|48
1650991800000|2022-04-26 16:50:00|13609.3|13597.3|13608.3|13596.3|13613.3|13601.3|13607.1|13595.1|33
1650992100000|2022-04-26 16:55:00|13609.5|13597.5|13613.2|13601.2|13615.7|13603.7|13609.5|13597.5|4
1650992400000|2022-04-26 17:00:00|13615.7|13603.7|13610.7|13598.7|13615.7|13603.7|13608.3|13596.3|0
1650992700000|2022-04-26 17:05:00|13613.2|13601.2|13620.5|13608.5|13620.6|13608.6|13605.8|13593.8|5
1650993000000|2022-04-26 17:10:00|13619.3|13607.3|13632.7|13620.7|13635.1|13623.1|13619.3|13603.3|16
1650993300000|2022-04-26 17:15:00|13633.9|13621.9|13637.7|13625.7|13637.7|13625.7|13633.9|13621.9|17
1650993600000|2022-04-26 17:20:00|13636.5|13624.5|13646.5|13616.5|13646.5|13628.2|13635.2|13616.5|34
1650993900000|2022-04-26 17:25:00|13648.9|13618.9|13635.4|13623.4|13649|13625.9|13635.4|13614.2|5
1650994200000|2022-04-26 17:30:00|13637.8|13625.8|13651.5|13631.5|13651.5|13631.7|13633|13618|18
1650994500000|2022-04-26 17:35:00|13650.3|13630.3|13658.8|13628.8|13677.4|13655.4|13646.2|13628.8|23
1650994800000|2022-04-26 17:40:00|13653.9|13623.9|13651|13631|13671.1|13645|13643.4|13623.9|31
1650995100000|2022-04-26 17:45:00|13648.6|13628.6|13649.4|13637.4|13653.5|13637.4|13634.4|13616.1|70
1650995400000|2022-04-26 17:50:00|13646.9|13634.9|13655.8|13635.8|13663.3|13642.1|13645.7|13625.9|36
1650995700000|2022-04-26 17:55:00|13653.4|13633.4|13643.7|13623.7|13653.4|13637.5|13634.8|13619.9|65
1650996000000|2022-04-26 18:00:00|13641.2|13621.2|13643.5|13623.5|13648.5|13631.3|13636|13616.1|14
1650996300000|2022-04-26 18:05:00|13642.3|13622.3|13642.3|13622.3|13642.3|13622.3|13642.3|13622.3|0
1651066200000|2022-04-27 13:30:00|13648.5|13636.5|13636|13624|13655.9|13643.9|13634.8|13622.8|607
1651066500000|2022-04-27 13:35:00|13634.7|13622.7|13589.9|13577.9|13637.2|13625.2|13584.9|13572.9|564
1651066800000|2022-04-27 13:40:00|13592.4|13580.4|13594.9|13582.9|13599.9|13587.9|13584.9|13572.9|328
1651067100000|2022-04-27 13:45:00|13597.4|13585.4|13576.2|13564.2|13617.2|13605.2|13569.9|13557.9|497
1651067400000|2022-04-27 13:50:00|13574.9|13562.9|13589.8|13577.8|13592.3|13580.3|13570|13551.5|3019
1651067700000|2022-04-27 13:55:00|13588.6|13576.6|13584.9|13572.9|13602.3|13590.3|13579.9|13567.9|223
1651068000000|2022-04-27 14:00:00|13581.1|13569.1|13562.5|13550.5|13582.4|13570.4|13562.5|13550.5|243
1651068300000|2022-04-27 14:05:00|13563.7|13551.7|13564.9|13552.9|13569.9|13557.9|13542.6|13530.6|384
1651068600000|2022-04-27 14:10:00|13563.7|13551.7|13576.1|13564.1|13577.4|13565.4|13557.4|13545.4|190
1651068900000|2022-04-27 14:15:00|13577.4|13565.4|13579.8|13567.8|13582.3|13570.3|13569.8|13557.8|4749
1651069200000|2022-04-27 14:20:00|13578.5|13566.5|13584.8|13572.8|13595.9|13583.9|13577.3|13565.3|162
1651069500000|2022-04-27 14:25:00|13582.3|13570.3|13581|13569|13582.3|13570.3|13577.3|13565.3|139
1651069800000|2022-04-27 14:30:00|13579.8|13567.8|13574.7|13562.7|13586|13574|13574.7|13562.7|5256
1651070100000|2022-04-27 14:35:00|13573.5|13561.5|13562.2|13550.2|13573.5|13561.5|13554.7|13542.7|192
1651070400000|2022-04-27 14:40:00|13561|13549|13558.5|13546.5|13564.7|13552.7|13554.8|13541.3|5797
1651070700000|2022-04-27 14:45:00|13557.3|13545.3|13542.3|13530.3|13558.5|13546.5|13542.3|13530.3|103
1651071000000|2022-04-27 14:50:00|13544.8|13532.8|13532.2|13520.2|13547.3|13535.3|13529.8|13517.8|12078
1651071300000|2022-04-27 14:55:00|13529.8|13517.8|13502.4|13490.4|13529.8|13517.8|13496.1|13484.1|413
1651071600000|2022-04-27 15:00:00|13506.4|13486.4|13471.1|13459.1|13509.8|13497.8|13469.8|13457.8|7654
1651071900000|2022-04-27 15:05:00|13469.8|13457.8|13494.8|13482.8|13494.8|13482.8|13467.3|13455.3|398
1651072200000|2022-04-27 15:10:00|13493.5|13481.5|13494.7|13482.7|13497.2|13485.2|13489.7|13477.7|195
1651072500000|2022-04-27 15:15:00|13493.4|13481.4|13474.7|13462.7|13494.7|13482.7|13472.3|13460.3|265
1651072800000|2022-04-27 15:20:00|13476|13464|13472.2|13460.2|13482.2|13470.2|13469.7|13457.7|166
1651073100000|2022-04-27 15:25:00|13469.7|13457.7|13489.6|13477.6|13494.6|13482.6|13469.7|13457.7|219
1651073400000|2022-04-27 15:30:00|13490.9|13478.9|13490.9|13478.9|13497.1|13485.1|13484.6|13472.6|157
1651073700000|2022-04-27 15:35:00|13489.6|13477.6|13512|13500|13517|13505|13489.6|13477.6|201
1651074000000|2022-04-27 15:40:00|13510.7|13498.7|13494.5|13482.5|13515.7|13503.7|13489.5|13477.5|174
1651074300000|2022-04-27 15:45:00|13492|13480|13474.6|13462.6|13495.8|13483.8|13472.1|13460.1|167
1651074600000|2022-04-27 15:50:00|13473.3|13461.3|13484.5|13472.5|13492|13480|13472.1|13460.1|192
1651074900000|2022-04-27 15:55:00|13489.5|13477.5|13468.2|13456.2|13489.5|13477.5|13468.2|13456.2|337
1651075200000|2022-04-27 16:00:00|13467|13455|13481.9|13469.9|13484.4|13472.4|13467|13455|230
1651075500000|2022-04-27 16:05:00|13489.4|13477.4|13489.4|13477.4|13489.4|13477.4|13479.4|13465.9|25005
1651075800000|2022-04-27 16:10:00|13490.6|13478.6|13524.3|13512.3|13524.3|13512.3|13489.4|13477.4|350
1651076100000|2022-04-27 16:15:00|13525.5|13513.5|13515.5|13503.5|13526.8|13514.8|13511.8|13499.8|219
1651076400000|2022-04-27 16:20:00|13514.3|13502.3|13501.8|13489.8|13515.5|13503.5|13494.3|13482.3|142
1651076700000|2022-04-27 16:25:00|13500.6|13488.6|13480.6|13468.6|13509.3|13497.3|13479.3|13467.3|150
1651077000000|2022-04-27 16:30:00|13481.8|13469.8|13491.8|13479.8|13494.3|13482.3|13479.3|13467.3|85
1651077300000|2022-04-27 16:35:00|13495.5|13483.5|13489.3|13477.3|13496.8|13484.8|13489.3|13477.3|73
1651077600000|2022-04-27 16:40:00|13486.8|13474.8|13486.7|13474.7|13499.2|13487.2|13486.7|13474.7|86
1651077900000|2022-04-27 16:45:00|13494.2|13482.2|13479.2|13467.2|13497.9|13485.9|13479.2|13467.2|230
1651078200000|2022-04-27 16:50:00|13478|13466|13496.7|13484.7|13499.2|13487.2|13474.2|13462.2|228
1651078500000|2022-04-27 16:55:00|13497.9|13485.9|13485.4|13473.4|13497.9|13485.9|13483|13471|126
1651078800000|2022-04-27 17:00:00|13484.2|13472.2|13491.7|13479.7|13496.7|13484.7|13481.7|13469.7|178
1651079100000|2022-04-27 17:05:00|13492.9|13480.9|13486.6|13474.6|13496.6|13484.6|13486.6|13474.6|125
1651079400000|2022-04-27 17:10:00|13484.1|13472.1|13491.6|13479.6|13496.6|13484.6|13484.1|13472.1|132
1651079700000|2022-04-27 17:15:00|13489.1|13477.1|13496.5|13484.5|13499|13487|13484.1|13472.1|138
1651080000000|2022-04-27 17:20:00|13497.8|13485.8|13501.5|13489.5|13506.5|13494.5|13491.5|13479.5|158
1651080300000|2022-04-27 17:25:00|13500.2|13488.2|13482.7|13470.7|13501.5|13489.5|13481.5|13469.5|177
1651080600000|2022-04-27 17:30:00|13481.5|13469.5|13483.9|13471.9|13493.9|13481.9|13476.4|13464.4|225
1651080900000|2022-04-27 17:35:00|13482.7|13470.7|13493.8|13481.8|13496.3|13484.3|13481.4|13469.4|177
1651081200000|2022-04-27 17:40:00|13495.1|13483.1|13491.3|13479.3|13496.3|13484.3|13488.8|13476.8|225
1651081500000|2022-04-27 17:45:00|13492.6|13480.6|13491.3|13479.3|13496.3|13484.3|13486.3|13474.3|257
1651081800000|2022-04-27 17:50:00|13500|13488|13501.1|13489.1|13506.1|13494.1|13486.3|13474.3|318
1651082100000|2022-04-27 17:55:00|13501|13489|13518.3|13506.3|13518.3|13506.3|13493.6|13481.6|979
1651082400000|2022-04-27 18:00:00|13527.3|13497.3|13506|13494|13529.8|13511.5|13500.8|13488.8|22213
1651152600000|2022-04-28 13:30:00|13522.8|13510.8|13549.1|13537.1|13549.1|13537.1|13504|13492|728
1651152900000|2022-04-28 13:35:00|13546.6|13534.6|13544.1|13532.1|13549.2|13537.2|13526.7|13514.7|411
1651153200000|2022-04-28 13:40:00|13542.9|13530.9|13514.2|13502.2|13544.2|13532.2|13514.1|13502.1|288
1651153500000|2022-04-28 13:45:00|13515.4|13503.4|13553.1|13541.1|13558.1|13546.1|13509.2|13497.2|398
1651153800000|2022-04-28 13:50:00|13554.3|13542.3|13561.8|13549.8|13566.8|13554.8|13548.1|13536.1|363
1651154100000|2022-04-28 13:55:00|13560.6|13548.6|13533.1|13521.1|13561.8|13549.8|13529.3|13517.3|192
1651154400000|2022-04-28 14:00:00|13531.8|13519.8|13504.3|13492.3|13531.8|13519.8|13504.3|13492.3|195
1651154700000|2022-04-28 14:05:00|13501.8|13489.8|13511.8|13499.8|13515.6|13503.6|13496.8|13484.8|281
1651155000000|2022-04-28 14:10:00|13510.6|13498.6|13510.6|13498.6|13516.8|13504.8|13509.4|13497.4|99
1651155300000|2022-04-28 14:15:00|13511.8|13499.8|13511.9|13499.9|13516.9|13504.9|13506.9|13494.9|105
1651155600000|2022-04-28 14:20:00|13509.4|13497.4|13513.1|13501.1|13516.9|13504.9|13506.9|13494.9|140
1651155900000|2022-04-28 14:25:00|13511.9|13499.9|13496.8|13484.8|13511.9|13499.9|13491.8|13479.8|150
1651156200000|2022-04-28 14:30:00|13494.3|13482.3|13474.3|13462.3|13496.8|13484.8|13471.8|13459.8|165
1651156500000|2022-04-28 14:35:00|13471.8|13459.8|13435.7|13423.7|13474.3|13462.3|13429.4|13417.4|450
1651156800000|2022-04-28 14:40:00|13437|13425|13404.6|13392.6|13441.9|13429.9|13404.5|13392.5|669
1651157100000|2022-04-28 14:45:00|13405.8|13393.8|13382.1|13370.1|13414.5|13402.5|13379.6|13367.6|620
1651157400000|2022-04-28 14:50:00|13379.6|13367.6|13372.1|13360.1|13392.1|13380.1|13372.1|13360.1|434
1651157700000|2022-04-28 14:55:00|13374.6|13362.6|13418.4|13406.4|13423.3|13411.3|13372.1|13360.1|579
1651158000000|2022-04-28 15:00:00|13417.1|13405.1|13445.7|13433.7|13447|13435|13410.9|13398.9|304
1651158300000|2022-04-28 15:05:00|13444.5|13432.5|13442|13430|13457|13445|13434.5|13422.5|316
1651158600000|2022-04-28 15:10:00|13439.5|13427.5|13412.1|13400.1|13439.5|13427.5|13412|13400|216
1651158900000|2022-04-28 15:15:00|13417.1|13405.1|13394.7|13382.7|13417.1|13405.1|13392.2|13380.2|351
1651159200000|2022-04-28 15:20:00|13395.9|13383.9|13388.4|13376.4|13399.6|13387.6|13382.1|13370.1|307
1651159500000|2022-04-28 15:25:00|13387.1|13375.1|13417.2|13405.2|13417.2|13405.2|13387.1|13375.1|220
1651159800000|2022-04-28 15:30:00|13415.9|13403.9|13412.2|13400.2|13417.2|13405.2|13389.7|13377.7|368
1651160100000|2022-04-28 15:35:00|13413.4|13401.4|13406|13394|13417.2|13405.2|13404.7|13392.7|119
1651160400000|2022-04-28 15:40:00|13407.2|13395.2|13398.6|13386.6|13407.2|13395.2|13394.8|13382.8|306
1651160700000|2022-04-28 15:45:00|13397.3|13385.3|13394.9|13382.9|13402.3|13390.3|13394.8|13382.8|180
1651161000000|2022-04-28 15:50:00|13392.4|13380.4|13387.4|13375.4|13392.4|13380.4|13382.4|13370.4|220
1651161300000|2022-04-28 15:55:00|13388.6|13376.6|13387.4|13375.4|13392.4|13380.4|13379.9|13367.9|196
1651161600000|2022-04-28 16:00:00|13384.9|13372.9|13380|13368|13384.9|13372.9|13376.2|13364.2|186
1651161900000|2022-04-28 16:05:00|13377.5|13365.5|13380|13368|13388.8|13376.8|13376.2|13364.2|242
1651162200000|2022-04-28 16:10:00|13382.5|13370.5|13391.2|13379.2|13391.2|13379.2|13377.5|13365.5|170
1651162500000|2022-04-28 16:15:00|13390|13378|13365.1|13353.1|13400|13388|13365.1|13353.1|265
1651162800000|2022-04-28 16:20:00|13365|13353|13362.6|13350.6|13370|13358|13357.5|13345.5|333
1651163100000|2022-04-28 16:25:00|13360.1|13348.1|13370.1|13358.1|13375.1|13363.1|13357.6|13345.6|377
1651163400000|2022-04-28 16:30:00|13368.9|13356.9|13362.6|13350.6|13375.1|13363.1|13360.2|13348.2|174
1651163700000|2022-04-28 16:35:00|13362.7|13350.7|13375.1|13363.1|13375.1|13363.1|13362.6|13350.6|198
1651164000000|2022-04-28 16:40:00|13375.2|13363.2|13360.1|13348.1|13378.9|13366.9|13360.1|13348.1|212
1651164300000|2022-04-28 16:45:00|13360.2|13348.2|13360.2|13348.2|13363.9|13351.9|13358.9|13346.9|189
1651164600000|2022-04-28 16:50:00|13358.9|13346.9|13362.6|13350.6|13363.9|13351.9|13358.9|13346.9|169
1651164900000|2022-04-28 16:55:00|13365.1|13353.1|13367.7|13355.7|13370.2|13358.2|13362.6|13350.6|216
1651165200000|2022-04-28 17:00:00|13366.4|13354.4|13392.6|13380.6|13392.7|13380.7|13362.7|13350.7|276
1651165500000|2022-04-28 17:05:00|13392.7|13380.7|13395.2|13383.2|13409|13397|13388.9|13376.9|360
1651165800000|2022-04-28 17:10:00|13392.7|13380.7|13395.3|13383.3|13397.8|13385.8|13387.7|13375.7|207
1651166100000|2022-04-28 17:15:00|13395.2|13383.2|13392.7|13380.7|13400.2|13388.2|13390.3|13378.3|197
1651166400000|2022-04-28 17:20:00|13391.5|13379.5|13382.8|13370.8|13392.7|13380.7|13382.8|13370.8|284
1651166700000|2022-04-28 17:25:00|13380.3|13368.3|13390.3|13378.3|13390.3|13378.3|13375.3|13363.3|303
1651167000000|2022-04-28 17:30:00|13392.7|13380.7|13387.8|13375.8|13392.7|13380.7|13380.3|13368.3|132
1651167300000|2022-04-28 17:35:00|13385.3|13373.3|13392.8|13380.8|13392.8|13380.8|13385.3|13373.3|187
1651167600000|2022-04-28 17:40:00|13391.6|13379.6|13397.8|13385.8|13400.3|13388.3|13390.3|13378.3|212
1651167900000|2022-04-28 17:45:00|13399|13387|13412.8|13400.8|13415.3|13403.3|13399|13387|333
1651168200000|2022-04-28 17:50:00|13411.6|13399.6|13420.4|13408.4|13422.9|13410.9|13405.4|13393.4|366
1651168500000|2022-04-28 17:55:00|13417.9|13405.9|13397.9|13385.9|13419.1|13407.1|13395.4|13383.4|1015
1651168800000|2022-04-28 18:00:00|13395.4|13383.4|13397.9|13385.9|13397.9|13385.9|13390.4|13378.4|471
1651239000000|2022-04-29 13:30:00|13422.2|13410.2|13404.7|13392.7|13440.8|13428.8|13404.6|13392.6|688
1651239300000|2022-04-29 13:35:00|13405.9|13393.9|13373.3|13361.3|13410.9|13398.9|13368.4|13356.4|717
1651239600000|2022-04-29 13:40:00|13372.1|13360.1|13378.3|13366.3|13385.9|13373.9|13363.5|13351.5|504
1651239900000|2022-04-29 13:45:00|13375.8|13363.8|13334.9|13322.9|13378.3|13366.3|13313.8|13301.8|702
1651240200000|2022-04-29 13:50:00|13333.6|13321.6|13326.1|13314.1|13339.9|13327.9|13320.9|13308.9|476
1651240500000|2022-04-29 13:55:00|13323.6|13311.6|13324.7|13312.7|13336|13324|13318.6|13306.6|404
1651240800000|2022-04-29 14:00:00|13324.8|13312.8|13338.7|13326.7|13338.7|13326.7|13318.7|13306.7|344
1651241100000|2022-04-29 14:05:00|13337.4|13325.4|13361.5|13349.5|13361.5|13349.5|13330.1|13318.1|623
1651241400000|2022-04-29 14:10:00|13359|13347|13395.2|13383.2|13401.4|13389.4|13358.9|13346.9|361
1651241700000|2022-04-29 14:15:00|13392.7|13380.7|13360.2|13348.2|13392.7|13380.7|13359|13347|319
1651242000000|2022-04-29 14:20:00|13359|13347|13375.1|13363.1|13378.9|13366.9|13358.9|13346.9|213
1651242300000|2022-04-29 14:25:00|13376.3|13364.3|13371.5|13359.5|13381.4|13369.4|13369|13357|147
1651242600000|2022-04-29 14:30:00|13371.4|13359.4|13372.7|13360.7|13374|13362|13366.5|13354.5|218
1651242900000|2022-04-29 14:35:00|13374|13362|13378.8|13366.8|13381.3|13369.3|13369|13357|248
1651243200000|2022-04-29 14:40:00|13377.5|13365.5|13383.9|13371.9|13393.8|13381.8|13376.3|13364.3|182
1651243500000|2022-04-29 14:45:00|13383.8|13371.8|13380.1|13368.1|13392.6|13380.6|13366.4|13354.4|250
1651243800000|2022-04-29 14:50:00|13378.9|13366.9|13356.4|13344.4|13378.9|13366.9|13346.5|13334.5|231
1651244100000|2022-04-29 14:55:00|13355.1|13343.1|13338.9|13326.9|13355.1|13343.1|13336.5|13324.5|159
1651244400000|2022-04-29 15:00:00|13337.7|13325.7|13331.4|13319.4|13337.7|13325.7|13325.1|13313.1|294
1651244700000|2022-04-29 15:05:00|13330.1|13318.1|13334.1|13322.1|13334.1|13322.1|13326.4|13314.4|217
1651245000000|2022-04-29 15:10:00|13336.6|13324.6|13332.8|13320.8|13341.6|13329.6|13329.1|13317.1|246
1651245300000|2022-04-29 15:15:00|13331.6|13319.6|13332.8|13320.8|13334.1|13322.1|13324.2|13312.2|244
1651245600000|2022-04-29 15:20:00|13334.1|13322.1|13337.8|13325.8|13345.3|13333.3|13329.1|13317.1|169
1651245900000|2022-04-29 15:25:00|13336.5|13324.5|13336.5|13324.5|13346.5|13334.5|13336.5|13324.5|213
1651246200000|2022-04-29 15:30:00|13339|13327|13344.1|13332.1|13355.3|13343.3|13339|13327|152
1651246500000|2022-04-29 15:35:00|13344.2|13332.2|13346.7|13334.7|13352.9|13340.9|13339.2|13327.2|174
1651246800000|2022-04-29 15:40:00|13345.5|13333.5|13336.7|13324.7|13346.7|13334.7|13336.6|13324.6|119
1651247100000|2022-04-29 15:45:00|13331.7|13319.7|13331.8|13319.8|13334.2|13322.2|13326.7|13314.7|170
1651247400000|2022-04-29 15:50:00|13333|13321|13328.1|13316.1|13336.8|13324.8|13326.8|13314.8|164
1651247700000|2022-04-29 15:55:00|13326.9|13314.9|13324.3|13312.3|13329.3|13317.3|13314.3|13302.3|223
1651248000000|2022-04-29 16:00:00|13324.4|13312.4|13305.8|13293.8|13324.4|13312.4|13302|13290|224
1651248300000|2022-04-29 16:05:00|13307|13295|13297.1|13285.1|13312|13300|13297|13285|250
1651248600000|2022-04-29 16:10:00|13297|13285|13277.1|13265.1|13299.5|13287.5|13277|13265|303
1651248900000|2022-04-29 16:15:00|13277|13265|13272.2|13260.2|13277.1|13265.1|13264.5|13252.5|372
1651249200000|2022-04-29 16:20:00|13277|13265|13269.6|13257.6|13277.1|13265.1|13267.1|13255.1|203
1651249500000|2022-04-29 16:25:00|13272.1|13260.1|13284.4|13272.4|13284.5|13272.5|13272.1|13260.1|233
1651249800000|2022-04-29 16:30:00|13286.9|13274.9|13303.2|13291.2|13306.9|13294.9|13279.5|13267.5|355
1651250100000|2022-04-29 16:35:00|13303.1|13291.1|13300.8|13288.8|13304.4|13292.4|13294.5|13282.5|141
1651250400000|2022-04-29 16:40:00|13299.6|13287.6|13297.1|13285.1|13304.4|13292.4|13294.5|13282.5|141
1651250700000|2022-04-29 16:45:00|13297.2|13285.2|13302|13290|13302.1|13290.1|13287.2|13275.2|216
1651251000000|2022-04-29 16:50:00|13299.5|13287.5|13301|13289|13312|13300|13299.5|13287.5|198
1651251300000|2022-04-29 16:55:00|13302.3|13290.3|13289.9|13277.9|13304.7|13292.7|13284.9|13272.9|344
1651251600000|2022-04-29 17:00:00|13294.9|13282.9|13278.6|13266.6|13294.9|13282.9|13276.1|13264.1|285
1651251900000|2022-04-29 17:05:00|13279.8|13267.8|13274.8|13262.8|13279.8|13267.8|13272.3|13260.3|192
1651252200000|2022-04-29 17:10:00|13272.4|13260.4|13297.2|13285.2|13302.2|13290.2|13267.4|13255.4|280
1651252500000|2022-04-29 17:15:00|13296|13284|13308.5|13296.5|13308.5|13296.5|13292.3|13280.3|206
1651252800000|2022-04-29 17:20:00|13309.7|13297.7|13315.9|13303.9|13324.7|13312.7|13307.3|13295.3|382
1651253100000|2022-04-29 17:25:00|13314.6|13302.6|13304.8|13292.8|13317.1|13305.1|13297.3|13285.3|216
1651253400000|2022-04-29 17:30:00|13306|13294|13288.5|13276.5|13309.8|13297.8|13287.3|13275.3|248
1651253700000|2022-04-29 17:35:00|13289.7|13277.7|13283.5|13271.5|13299.7|13287.7|13283.5|13271.5|193
1651254000000|2022-04-29 17:40:00|13284.7|13272.7|13274.8|13262.8|13284.7|13272.7|13272.4|13260.4|242
1651254300000|2022-04-29 17:45:00|13277.2|13265.2|13282.2|13270.2|13287.1|13275.1|13276|13264|389
1651254600000|2022-04-29 17:50:00|13284.6|13272.6|13291.9|13279.9|13298.1|13286.1|13279.6|13267.6|554
1651254900000|2022-04-29 17:55:00|13290.7|13278.7|13282.3|13270.3|13302.2|13290.2|13272.3|13260.3|1461
1651255200000|2022-04-29 18:00:00|13284.8|13272.8|13306|13294|13311.2|13299|13277.2|13265.2|809
1651498200000|2022-05-02 13:30:00|13360.2|13348.2|13345.5|13333.5|13371|13359|13316|13304|1143
1651498500000|2022-05-02 13:35:00|13343|13331|13332.2|13320.2|13360.5|13348.5|13315.6|13303.6|546
1651498800000|2022-05-02 13:40:00|13331|13319|13401.8|13389.8|13404.1|13392.1|13324.9|13312.9|688
1651499100000|2022-05-02 13:45:00|13400.4|13388.4|13396.1|13384.1|13408.9|13396.9|13387.6|13375.6|472
1651499400000|2022-05-02 13:50:00|13396.2|13384.2|13367.4|13355.4|13408.5|13396.5|13367|13355|406
1651499700000|2022-05-02 13:55:00|13365.1|13353.1|13347.6|13335.6|13372.4|13360.4|13336.7|13324.7|481
1651500000000|2022-05-02 14:00:00|13348.8|13336.8|13349.5|13337.5|13378.3|13366.3|13344.9|13332.9|443
1651500300000|2022-05-02 14:05:00|13350.6|13338.6|13374.5|13362.5|13383.3|13371.3|13342.1|13330.1|363
1651500600000|2022-05-02 14:10:00|13372.1|13360.1|13392.1|13380.1|13396|13384|13372.1|13360.1|401
1651500900000|2022-05-02 14:15:00|13393.3|13381.3|13378.6|13366.6|13393.3|13381.3|13364.8|13352.8|325
1651501200000|2022-05-02 14:20:00|13377.4|13365.4|13392.4|13380.4|13393.6|13381.6|13374.8|13362.8|164
1651501500000|2022-05-02 14:25:00|13393.5|13381.5|13398.2|13386.2|13400.7|13388.7|13388.5|13376.5|266
1651501800000|2022-05-02 14:30:00|13396.9|13384.9|13436.8|13424.8|13438|13426|13396.9|13384.9|569
1651502100000|2022-05-02 14:35:00|13436.7|13424.7|13436.9|13424.9|13473.8|13461.8|13433.1|13421.1|674
1651502400000|2022-05-02 14:40:00|13435.7|13423.7|13428.5|13416.5|13438.2|13426.2|13413.5|13401.5|400
1651502700000|2022-05-02 14:45:00|13427.2|13415.2|13436.8|13424.8|13438|13426|13415.8|13403.8|223
1651503000000|2022-05-02 14:50:00|13437.9|13425.9|13442.9|13430.9|13442.9|13430.9|13430.4|13418.4|228
1651503300000|2022-05-02 14:55:00|13444.1|13432.1|13473.1|13461.1|13475.7|13463.7|13442.9|13430.9|548
1651503600000|2022-05-02 15:00:00|13475.5|13463.5|13443.1|13431.1|13475.6|13463.6|13441.8|13429.8|282
1651503900000|2022-05-02 15:05:00|13445.4|13433.4|13462.6|13450.6|13464.9|13452.9|13444.3|13432.3|245
1651504200000|2022-05-02 15:10:00|13464.9|13452.9|13432.2|13420.2|13464.9|13452.9|13429.6|13417.6|289
1651504500000|2022-05-02 15:15:00|13429.8|13417.8|13447.4|13435.4|13448.6|13436.6|13424.8|13412.8|193
1651504800000|2022-05-02 15:20:00|13447.3|13435.3|13462.4|13450.4|13463.6|13451.6|13447.3|13435.3|202
1651505100000|2022-05-02 15:25:00|13467.3|13455.3|13468.7|13456.7|13475.2|13463.2|13452.4|13440.4|244
1651505400000|2022-05-02 15:30:00|13467.5|13455.5|13461.1|13449.1|13470|13458|13452.8|13440.8|134
1651505700000|2022-05-02 15:35:00|13461.2|13449.2|13491.8|13479.8|13497.2|13485.2|13461.2|13449.2|276
1651506000000|2022-05-02 15:40:00|13494.3|13482.3|13504.4|13492.4|13508.3|13496.3|13484.1|13472.1|350
1651506300000|2022-05-02 15:45:00|13501.9|13489.9|13528.7|13516.7|13547.2|13535.2|13494.3|13482.3|709
1651506600000|2022-05-02 15:50:00|13529.8|13517.8|13536.6|13524.6|13571|13559|13525.7|13513.7|639
1651506900000|2022-05-02 15:55:00|13535.4|13523.4|13532.9|13520.9|13540.4|13528.4|13522.7|13510.7|497
1651507200000|2022-05-02 16:00:00|13533|13521|13531.3|13519.3|13543.9|13531.9|13521.6|13509.6|364
1651507500000|2022-05-02 16:05:00|13530.1|13518.1|13548.6|13536.6|13548.6|13536.6|13525.3|13513.3|265
1651507800000|2022-05-02 16:10:00|13547.4|13535.4|13544.8|13532.8|13557.2|13545.2|13537.4|13525.4|294
1651508100000|2022-05-02 16:15:00|13543.6|13531.6|13549.7|13537.7|13552.1|13540.1|13542.4|13530.4|284
1651508400000|2022-05-02 16:20:00|13549.8|13537.8|13557|13545|13566.9|13554.9|13549.8|13537.8|203
1651508700000|2022-05-02 16:25:00|13554.5|13542.5|13557|13545|13566.9|13554.9|13549.6|13537.6|231
1651509000000|2022-05-02 16:30:00|13559.6|13547.6|13581|13569|13581|13569|13559.5|13547.5|466
1651509300000|2022-05-02 16:35:00|13578.6|13566.6|13586.1|13574.1|13593.7|13581.7|13578.5|13566.5|315
1651509600000|2022-05-02 16:40:00|13584.8|13572.8|13566.5|13554.5|13584.8|13572.8|13556.5|13544.5|290
1651509900000|2022-05-02 16:45:00|13566.6|13554.6|13568.7|13556.7|13580|13568|13564.1|13552.1|284
1651510200000|2022-05-02 16:50:00|13568.6|13556.6|13568.8|13556.8|13571.3|13559.3|13557.9|13545.9|205
1651510500000|2022-05-02 16:55:00|13567.7|13555.7|13547.1|13535.1|13568.9|13556.9|13539.5|13527.5|285
1651510800000|2022-05-02 17:00:00|13546|13534|13563.1|13551.1|13565.5|13553.5|13546|13534|218
1651511100000|2022-05-02 17:05:00|13563|13551|13547.6|13535.6|13563|13551|13544|13532|118
1651511400000|2022-05-02 17:10:00|13546.5|13534.5|13542.9|13530.9|13549.1|13537.1|13529.2|13517.2|111
1651511700000|2022-05-02 17:15:00|13541.8|13529.8|13549.3|13537.3|13551.7|13539.7|13539.4|13527.4|93
1651512000000|2022-05-02 17:20:00|13549.4|13537.4|13547.9|13535.9|13555.4|13543.4|13546.7|13534.7|119
1651512300000|2022-05-02 17:25:00|13549.2|13537.2|13529.1|13517.1|13555.3|13543.3|13529.1|13517.1|147
1651512600000|2022-05-02 17:30:00|13531.5|13519.5|13528.2|13516.2|13535.4|13523.4|13522.9|13510.9|178
1651512900000|2022-05-02 17:35:00|13528|13516|13543.4|13531.4|13549.2|13537.2|13526.9|13514.9|356
1651513200000|2022-05-02 17:40:00|13542.1|13530.1|13532.9|13520.9|13542.2|13530.2|13525.2|13513.2|335
1651513500000|2022-05-02 17:45:00|13531.6|13519.6|13524.2|13512.2|13540.2|13528.2|13518|13506|370
1651513800000|2022-05-02 17:50:00|13523.1|13511.1|13553.7|13541.7|13555.3|13543.3|13523|13511|339
1651514100000|2022-05-02 17:55:00|13552.6|13540.6|13539.4|13527.4|13579.4|13567.4|13529.4|13517.4|1631
1651514400000|2022-05-02 18:00:00|13539.3|13527.3|13529.2|13517.2|13542.7|13530.7|13521.5|13509.5|560
1651584600000|2022-05-03 13:30:00|13542.3|13530.3|13583.3|13571.3|13583.5|13571.5|13540.3|13528.3|957
1651584900000|2022-05-03 13:35:00|13580.8|13568.8|13548|13536|13593.1|13581.1|13544.2|13532.2|539
1651585200000|2022-05-03 13:40:00|13544.3|13532.3|13547.9|13535.9|13556.7|13544.7|13544.3|13532.3|285
1651585500000|2022-05-03 13:45:00|13546.6|13534.6|13520.7|13508.7|13557.9|13545.9|13520.7|13508.7|274
1651585800000|2022-05-03 13:50:00|13521.9|13509.9|13518.5|13506.5|13528.2|13516.2|13515.8|13503.8|190
1651586100000|2022-05-03 13:55:00|13518.3|13506.3|13528.4|13516.4|13533.2|13521.2|13502.3|13490.3|281
1651586400000|2022-05-03 14:00:00|13527.2|13515.2|13570.8|13558.8|13570.8|13558.8|13525.9|13513.9|369
1651586700000|2022-05-03 14:05:00|13571.9|13559.9|13568|13556|13571.9|13559.9|13553.4|13541.4|248
1651587000000|2022-05-03 14:10:00|13572.9|13560.9|13605.2|13593.2|13612.7|13600.7|13568.2|13556.2|498
1651587300000|2022-05-03 14:15:00|13608.7|13596.7|13602.3|13590.3|13619.9|13607.9|13599.9|13587.9|385
1651587600000|2022-05-03 14:20:00|13602.4|13590.4|13610.1|13598.1|13619.8|13607.8|13592.6|13580.6|282
1651587900000|2022-05-03 14:25:00|13610|13598|13586.3|13574.3|13612.3|13600.3|13585|13573|203
1651588200000|2022-05-03 14:30:00|13585|13573|13618.2|13606.2|13619.6|13607.6|13582.5|13570.5|235
1651588500000|2022-05-03 14:35:00|13617.1|13605.1|13602|13590|13631.7|13619.7|13599.6|13587.6|215
1651588800000|2022-05-03 14:40:00|13600.8|13588.8|13604.6|13592.6|13618.4|13606.4|13599.5|13587.5|171
1651589100000|2022-05-03 14:45:00|13603.4|13591.4|13593.9|13581.9|13609.8|13597.8|13590|13578|176
1651589400000|2022-05-03 14:50:00|13593.8|13581.8|13578.6|13566.6|13593.9|13581.9|13572.8|13560.8|232
1651589700000|2022-05-03 14:55:00|13577.4|13565.4|13609.7|13597.7|13612.2|13600.2|13577.4|13565.4|143
1651590000000|2022-05-03 15:00:00|13610.9|13598.9|13627.2|13615.2|13627.2|13615.2|13608.6|13596.6|225
1651590300000|2022-05-03 15:05:00|13626|13614|13627.2|13615.2|13634.7|13622.7|13622.2|13610.2|216
1651590600000|2022-05-03 15:10:00|13629.6|13617.6|13632|13620|13637.1|13625.1|13625.8|13613.8|163
1651590900000|2022-05-03 15:15:00|13633.2|13621.2|13642.7|13630.7|13646.3|13634.3|13631.9|13619.9|221
1651591200000|2022-05-03 15:20:00|13641.6|13629.6|13617.5|13605.5|13643.8|13631.8|13607.1|13595.1|452
1651591500000|2022-05-03 15:25:00|13617.4|13605.4|13612.6|13600.6|13620.1|13608.1|13596.7|13584.7|217
1651591800000|2022-05-03 15:30:00|13611.4|13599.4|13585.7|13573.7|13612.6|13600.6|13585.7|13573.7|224
1651592100000|2022-05-03 15:35:00|13585.6|13573.6|13612.2|13600.2|13615.7|13603.7|13584.3|13572.3|181
1651592400000|2022-05-03 15:40:00|13609.8|13597.8|13624.6|13612.6|13629.5|13617.5|13609.8|13597.8|173
1651592700000|2022-05-03 15:45:00|13624.7|13612.7|13600.5|13588.5|13629.3|13617.3|13599.4|13587.4|197
1651593000000|2022-05-03 15:50:00|13599.4|13587.4|13620.5|13608.5|13621.7|13609.7|13597|13585|123
1651593300000|2022-05-03 15:55:00|13620.4|13608.4|13608.7|13596.7|13624.2|13612.2|13606|13594|184
1651593600000|2022-05-03 16:00:00|13609.8|13597.8|13610.1|13598.1|13612.5|13600.5|13603.6|13591.6|222
1651593900000|2022-05-03 16:05:00|13607.7|13595.7|13579.6|13567.6|13607.7|13595.7|13578.5|13566.5|234
1651594200000|2022-05-03 16:10:00|13579.8|13567.8|13584.5|13572.5|13585.9|13573.9|13577.1|13565.1|189
1651594500000|2022-05-03 16:15:00|13583.4|13571.4|13589.9|13577.9|13602.3|13590.3|13581|13569|221
1651594800000|2022-05-03 16:20:00|13588.8|13576.8|13564.3|13552.3|13591.4|13579.4|13564.3|13552.3|222
1651595100000|2022-05-03 16:25:00|13563.2|13551.2|13558.4|13546.4|13563.2|13551.2|13549.5|13537.5|264
1651595400000|2022-05-03 16:30:00|13559.6|13547.6|13544.6|13532.6|13563.1|13551.1|13544.6|13532.6|196
1651595700000|2022-05-03 16:35:00|13547|13535|13549.5|13537.5|13561.6|13549.6|13544.5|13532.5|167
1651596000000|2022-05-03 16:40:00|13550.6|13538.6|13557|13545|13560.6|13548.6|13537.1|13525.1|270
1651596300000|2022-05-03 16:45:00|13556.9|13544.9|13561.9|13549.9|13564.4|13552.4|13553.1|13541.1|161
1651596600000|2022-05-03 16:50:00|13561.7|13549.7|13564.4|13552.4|13565.5|13553.5|13553.4|13541.4|204
1651596900000|2022-05-03 16:55:00|13565.5|13553.5|13551.9|13539.9|13565.5|13553.5|13545.9|13533.9|191
1651597200000|2022-05-03 17:00:00|13550.7|13538.7|13545.8|13533.8|13561.8|13549.8|13543.4|13531.4|168
1651597500000|2022-05-03 17:05:00|13544.5|13532.5|13551.7|13539.7|13554.2|13542.2|13542.2|13530.2|152
1651597800000|2022-05-03 17:10:00|13551.9|13539.9|13554.4|13542.4|13554.4|13542.4|13546.9|13534.9|154
1651598100000|2022-05-03 17:15:00|13554.3|13542.3|13553.3|13541.3|13558.2|13546.2|13551.9|13539.9|110
1651598400000|2022-05-03 17:20:00|13553.4|13541.4|13557|13545|13559.5|13547.5|13547.1|13535.1|126
1651598700000|2022-05-03 17:25:00|13554.6|13542.6|13567.2|13555.2|13569.7|13557.7|13554.5|13542.5|150
1651599000000|2022-05-03 17:30:00|13567.3|13555.3|13550.1|13538.1|13567.3|13555.3|13549.9|13537.9|220
1651599300000|2022-05-03 17:35:00|13552.5|13540.5|13542.6|13530.6|13553.7|13541.7|13540|13528|233
1651599600000|2022-05-03 17:40:00|13543.7|13531.7|13547.7|13535.7|13552.5|13540.5|13540|13528|227
1651599900000|2022-05-03 17:45:00|13550.2|13538.2|13559.5|13547.5|13561.8|13549.8|13545.3|13533.3|247
1651600200000|2022-05-03 17:50:00|13559.3|13547.3|13564.8|13552.8|13574.6|13562.6|13559.3|13547.3|180
1651600500000|2022-05-03 17:55:00|13562.3|13550.3|13556.2|13544.2|13563.6|13551.6|13542.5|13530.5|1437
1651600800000|2022-05-03 18:00:00|13556.3|13544.3|13551.3|13539.3|13563.4|13551.4|13551.1|13539.1|862
1651671000000|2022-05-04 13:30:00|13542.2|13530.2|13533.7|13521.7|13542.2|13530.2|13485.8|13473.8|793
1651671300000|2022-05-04 13:35:00|13531.5|13519.5|13524.6|13512.6|13550.9|13538.9|13518.6|13506.6|421
1651671600000|2022-05-04 13:40:00|13524.7|13512.7|13544.7|13532.7|13548.5|13536.5|13518.6|13506.6|299
1651671900000|2022-05-04 13:45:00|13543.5|13531.5|13560.4|13548.4|13576.5|13564.5|13538.6|13526.6|376
1651672200000|2022-05-04 13:50:00|13560.3|13548.3|13530.7|13518.7|13570|13558|13521|13509|388
1651672500000|2022-05-04 13:55:00|13528.2|13516.2|13543.4|13531.4|13547|13535|13527.1|13515.1|235
1651672800000|2022-05-04 14:00:00|13543.5|13531.5|13529.8|13517.8|13543.5|13531.5|13528.5|13516.5|155
1651673100000|2022-05-04 14:05:00|13528.6|13516.6|13562.3|13550.3|13567.3|13555.3|13523.5|13511.5|448
1651673400000|2022-05-04 14:10:00|13562.4|13550.4|13561.4|13549.4|13564.9|13552.9|13556.9|13544.9|298
1651673700000|2022-05-04 14:15:00|13561.5|13549.5|13559|13547|13568.8|13556.8|13551.9|13539.9|273
1651674000000|2022-05-04 14:20:00|13561.4|13549.4|13583.6|13571.6|13595.5|13583.5|13561.4|13549.4|458
1651674300000|2022-05-04 14:25:00|13583.8|13571.8|13614.5|13602.5|13620.6|13608.6|13581.9|13569.9|337
1651674600000|2022-05-04 14:30:00|13610.7|13598.7|13597.4|13585.4|13618.1|13606.1|13588.9|13576.9|338
1651674900000|2022-05-04 14:35:00|13597.6|13585.6|13570|13558|13597.6|13585.6|13567.4|13555.4|219
1651675200000|2022-05-04 14:40:00|13572.4|13560.4|13575|13563|13581.1|13569.1|13562.5|13550.5|269
1651675500000|2022-05-04 14:45:00|13574.9|13562.9|13575|13563|13579.6|13567.6|13572.1|13560.1|200
1651675800000|2022-05-04 14:50:00|13574.8|13562.8|13577.4|13565.4|13592.1|13580.1|13574.8|13562.8|196
1651676100000|2022-05-04 14:55:00|13576.3|13564.3|13557|13545|13576.3|13564.3|13553.1|13541.1|344
1651676400000|2022-05-04 15:00:00|13555.7|13543.7|13544.9|13532.9|13555.9|13543.9|13543.5|13531.5|277
1651676700000|2022-05-04 15:05:00|13547.1|13535.1|13534.8|13522.8|13547.3|13535.3|13528.6|13516.6|185
1651677000000|2022-05-04 15:10:00|13533.6|13521.6|13526|13514|13541|13529|13524.9|13512.9|181
1651677300000|2022-05-04 15:15:00|13528.4|13516.4|13555.9|13543.9|13555.9|13543.9|13528.4|13516.4|162
1651677600000|2022-05-04 15:20:00|13558.1|13546.1|13553.1|13541.1|13563.1|13551.1|13553.1|13541.1|180
1651677900000|2022-05-04 15:25:00|13552|13540|13557.3|13545.3|13560.6|13548.6|13549.8|13537.8|109
1651678200000|2022-05-04 15:30:00|13556.1|13544.1|13544.8|13532.8|13560.7|13548.7|13540|13528|227
1651678500000|2022-05-04 15:35:00|13543.7|13531.7|13536.1|13524.1|13543.7|13531.7|13533.6|13521.6|140
1651678800000|2022-05-04 15:40:00|13534.8|13522.8|13521.2|13509.2|13534.8|13522.8|13518.4|13506.4|187
1651679100000|2022-05-04 15:45:00|13520|13508|13521.4|13509.4|13526.1|13514.1|13510.4|13498.4|209
1651679400000|2022-05-04 15:50:00|13517.5|13505.5|13511.9|13499.9|13517.6|13505.6|13508.9|13496.9|181
1651679700000|2022-05-04 15:55:00|13513|13501|13534.3|13522.3|13538.2|13526.2|13513|13501|217
1651680000000|2022-05-04 16:00:00|13533.2|13521.2|13549.9|13537.9|13558.9|13546.9|13531.7|13519.7|328
1651680300000|2022-05-04 16:05:00|13551|13539|13522.1|13510.1|13556|13544|13519.7|13507.7|243
1651680600000|2022-05-04 16:10:00|13521|13509|13533.4|13521.4|13537|13525|13519.6|13507.6|245
1651680900000|2022-05-04 16:15:00|13532.2|13520.2|13538|13526|13548.8|13536.8|13524.5|13512.5|205
1651681200000|2022-05-04 16:20:00|13537.8|13525.8|13529.4|13517.4|13539.1|13527.1|13519.5|13507.5|164
1651681500000|2022-05-04 16:25:00|13530.7|13518.7|13521.9|13509.9|13530.7|13518.7|13519.5|13507.5|153
1651681800000|2022-05-04 16:30:00|13519.4|13507.4|13524.4|13512.4|13524.4|13512.4|13513|13501|262
1651682100000|2022-05-04 16:35:00|13523.3|13511.3|13511.8|13499.8|13523.3|13511.3|13511.8|13499.8|193
1651682400000|2022-05-04 16:40:00|13509.3|13497.3|13519.3|13507.3|13519.3|13507.3|13506.8|13494.8|169
1651682700000|2022-05-04 16:45:00|13516.8|13504.8|13517.1|13505.1|13518|13506|13512|13500|143
1651683000000|2022-05-04 16:50:00|13519.4|13507.4|13512.3|13500.3|13520.8|13508.8|13512.2|13500.2|201
1651683300000|2022-05-04 16:55:00|13512.2|13500.2|13514.8|13502.8|13517.2|13505.2|13509.6|13497.6|161
1651683600000|2022-05-04 17:00:00|13514.7|13502.7|13515.4|13503.4|13515.4|13503.4|13512.3|13500.3|94
1651683900000|2022-05-04 17:05:00|13520.3|13508.3|13523.1|13511.1|13525.4|13513.4|13518|13506|209
1651684200000|2022-05-04 17:10:00|13525.4|13513.4|13515.4|13503.4|13525.6|13513.6|13512.8|13500.8|151
1651684500000|2022-05-04 17:15:00|13513.1|13501.1|13515.3|13503.3|13515.4|13503.4|13510.4|13498.4|292
1651684800000|2022-05-04 17:20:00|13515.4|13503.4|13518.1|13506.1|13518.1|13506.1|13515.3|13503.3|140
1651685100000|2022-05-04 17:25:00|13515.7|13503.7|13513|13501|13518|13506|13513|13501|119
1651685400000|2022-05-04 17:30:00|13515.5|13503.5|13521|13509|13525.7|13513.7|13513.2|13501.2|187
1651685700000|2022-05-04 17:35:00|13523.2|13511.2|13518|13506|13528.2|13516.2|13518|13506|350
1651686000000|2022-05-04 17:40:00|13519.4|13507.4|13519.5|13507.5|13522|13510|13515.9|13503.9|147
1651686300000|2022-05-04 17:45:00|13519.4|13507.4|13513|13501|13523.3|13511.3|13513|13501|220
1651686600000|2022-05-04 17:50:00|13513.3|13501.3|13518.4|13506.4|13523.1|13511.1|13513.3|13501.3|159
1651686900000|2022-05-04 17:55:00|13518.6|13506.6|13512.2|13500.2|13522.2|13510.2|13509.4|13497.4|1286
1651687200000|2022-05-04 18:00:00|13511.2|13499.2|13523.3|13511.3|13523.3|13511.3|13509.4|13497.4|440
1651757400000|2022-05-05 13:30:00|13555.6|13543.6|13516|13504|13555.6|13543.6|13508.3|13496.3|543
1651757700000|2022-05-05 13:35:00|13514.9|13502.9|13496.5|13484.5|13516|13504|13491.7|13479.7|455
1651758000000|2022-05-05 13:40:00|13496.7|13484.7|13505|13493|13529.7|13517.7|13492.6|13480.6|476
1651758300000|2022-05-05 13:45:00|13507.5|13495.5|13508.3|13496.3|13526.9|13514.9|13502.2|13490.2|368
1651758600000|2022-05-05 13:50:00|13508.5|13496.5|13518.2|13506.2|13521.4|13509.4|13506.9|13494.9|269
1651758900000|2022-05-05 13:55:00|13518.3|13506.3|13527.9|13515.9|13549.3|13537.3|13518.3|13506.3|465
1651759200000|2022-05-05 14:00:00|13530.1|13518.1|13508|13496|13543.7|13531.7|13505.2|13493.2|390
1651759500000|2022-05-05 14:05:00|13504.6|13492.6|13502.7|13490.7|13521.1|13509.1|13495.8|13483.8|377
1651759800000|2022-05-05 14:10:00|13504|13492|13511.6|13499.6|13515.2|13503.2|13498.2|13486.2|160
1651760100000|2022-05-05 14:15:00|13512.7|13500.7|13530.2|13518.2|13530.2|13518.2|13507.9|13495.9|352
1651760400000|2022-05-05 14:20:00|13532.7|13520.7|13525.2|13513.2|13536.3|13524.3|13520.4|13508.4|251
1651760700000|2022-05-05 14:25:00|13524|13512|13511.4|13499.4|13525.2|13513.2|13497.8|13485.8|283
1651761000000|2022-05-05 14:30:00|13512.4|13500.4|13506.2|13494.2|13520|13508|13503.9|13491.9|230
1651761300000|2022-05-05 14:35:00|13504|13492|13514.2|13502.2|13521.2|13509.2|13502.6|13490.6|263
1651761600000|2022-05-05 14:40:00|13515.3|13503.3|13517.9|13505.9|13530|13518|13514|13502|215
1651761900000|2022-05-05 14:45:00|13519|13507|13513.3|13501.3|13519.2|13507.2|13503.9|13491.9|346
1651762200000|2022-05-05 14:50:00|13511.9|13499.9|13513|13501|13515.8|13503.8|13508.3|13496.3|182
1651762500000|2022-05-05 14:55:00|13514.2|13502.2|13489.8|13477.8|13514.2|13502.2|13489.5|13477.5|298
1651762800000|2022-05-05 15:00:00|13487.7|13475.7|13481.4|13469.4|13490.2|13478.2|13466.7|13454.7|368
1651763100000|2022-05-05 15:05:00|13482.5|13470.5|13477.4|13465.4|13484.9|13472.9|13470|13458|267
1651763400000|2022-05-05 15:10:00|13476.3|13464.3|13481.4|13469.4|13482.5|13470.5|13462.2|13450.2|289
1651763700000|2022-05-05 15:15:00|13482.5|13470.5|13467.8|13455.8|13486.1|13474.1|13462.8|13450.8|187
1651764000000|2022-05-05 15:20:00|13467.9|13455.9|13483|13471|13485.7|13473.7|13467.9|13455.9|166
1651764300000|2022-05-05 15:25:00|13485.7|13473.7|13482.9|13470.9|13485.7|13473.7|13474.3|13462.3|143
1651764600000|2022-05-05 15:30:00|13481.8|13469.8|13460.7|13448.7|13482.9|13470.9|13451.5|13439.5|312
1651764900000|2022-05-05 15:35:00|13458.3|13446.3|13463.2|13451.2|13473|13461|13455.8|13443.8|165
1651765200000|2022-05-05 15:40:00|13461.9|13449.9|13462.9|13450.9|13466.6|13454.6|13442.9|13430.9|214
1651765500000|2022-05-05 15:45:00|13461.6|13449.6|13454|13442|13462.9|13450.9|13448.1|13436.1|197
1651765800000|2022-05-05 15:50:00|13452.8|13440.8|13441.2|13429.2|13466.3|13454.3|13424.3|13412.3|379
1651766100000|2022-05-05 15:55:00|13441.5|13429.5|13426.2|13414.2|13450|13438|13416.5|13404.5|294
1651766400000|2022-05-05 16:00:00|13427.3|13415.3|13414.2|13402.2|13427.3|13415.3|13401.2|13389.2|612
1651766700000|2022-05-05 16:05:00|13411.7|13399.7|13422.9|13410.9|13429.2|13417.2|13406.8|13394.8|418
1651767000000|2022-05-05 16:10:00|13422.8|13410.8|13418.6|13406.6|13423.7|13411.7|13409.8|13397.8|290
1651767300000|2022-05-05 16:15:00|13418.7|13406.7|13421.7|13409.7|13422.2|13410.2|13416.4|13404.4|365
1651767600000|2022-05-05 16:20:00|13420.4|13408.4|13431.7|13419.7|13444.4|13432.4|13414.4|13402.4|290
1651767900000|2022-05-05 16:25:00|13431.9|13419.9|13452.8|13440.8|13459.2|13447.2|13431.7|13419.7|254
1651768200000|2022-05-05 16:30:00|13453|13441|13446.6|13434.6|13458.4|13446.4|13444.9|13432.9|235
1651768500000|2022-05-05 16:35:00|13445.5|13433.5|13442.8|13430.8|13450.5|13438.5|13442.8|13430.8|228
1651768800000|2022-05-05 16:40:00|13444.1|13432.1|13438.8|13426.8|13445.3|13433.3|13433.6|13421.6|224
1651769100000|2022-05-05 16:45:00|13438.9|13426.9|13445.4|13433.4|13456|13444|13433.9|13421.9|135
1651769400000|2022-05-05 16:50:00|13446.6|13434.6|13442.1|13430.1|13449.1|13437.1|13429.9|13417.9|201
1651769700000|2022-05-05 16:55:00|13441|13429|13426.6|13414.6|13441|13429|13422.7|13410.7|224
1651770000000|2022-05-05 17:00:00|13427.7|13415.7|13428.8|13416.8|13440.1|13428.1|13424.1|13412.1|221
1651770300000|2022-05-05 17:05:00|13427.7|13415.7|13429.8|13417.8|13438.2|13426.2|13422.6|13410.6|197
1651770600000|2022-05-05 17:10:00|13429.9|13417.9|13424.8|13412.8|13429.9|13417.9|13424.8|13412.8|114
1651770900000|2022-05-05 17:15:00|13426|13414|13425.3|13413.3|13427.5|13415.5|13422.6|13410.6|111
1651771200000|2022-05-05 17:20:00|13425.4|13413.4|13429.8|13417.8|13437.2|13425.2|13425.4|13413.4|244
1651771500000|2022-05-05 17:25:00|13430.9|13418.9|13422.3|13410.3|13437|13425|13422.3|13410.3|196
1651771800000|2022-05-05 17:30:00|13422.6|13410.6|13419.7|13407.7|13424.8|13412.8|13418.3|13406.3|301
1651772100000|2022-05-05 17:35:00|13418.4|13406.4|13412|13400|13418.4|13406.4|13409.8|13397.8|152
1651772400000|2022-05-05 17:40:00|13414.4|13402.4|13414.9|13402.9|13419.4|13407.4|13412.7|13400.7|305
1651772700000|2022-05-05 17:45:00|13415|13403|13425.3|13413.3|13426.4|13414.4|13412.7|13400.7|206
1651773000000|2022-05-05 17:50:00|13425.2|13413.2|13413.5|13401.5|13426.4|13414.4|13412.4|13400.4|270
1651773300000|2022-05-05 17:55:00|13412.4|13400.4|13408.3|13396.3|13420.5|13408.5|13403|13391|1106
1651773600000|2022-05-05 18:00:00|13410.8|13398.8|13411.8|13399.8|13411.9|13399.9|13400.4|13388.4|660
1651843800000|2022-05-06 13:30:00|13427.3|13415.3|13390.2|13378.2|13437.1|13425.1|13386.6|13374.6|843
1651844100000|2022-05-06 13:35:00|13388.9|13376.9|13375.3|13363.3|13391.8|13379.8|13367.7|13355.7|564
1651844400000|2022-05-06 13:40:00|13373.9|13361.9|13363.2|13351.2|13373.9|13361.9|13349.3|13337.3|551
1651844700000|2022-05-06 13:45:00|13362.1|13350.1|13366.5|13354.5|13408.3|13396.3|13358.5|13346.5|1008
1651845000000|2022-05-06 13:50:00|13367.6|13355.6|13333.7|13321.7|13370.4|13358.4|13333.6|13321.6|806
1651845300000|2022-05-06 13:55:00|13333.5|13321.5|13321.2|13309.2|13338.1|13326.1|13321.2|13309.2|767
1651845600000|2022-05-06 14:00:00|13320.1|13308.1|13316.4|13304.4|13336|13324|13311.3|13299.3|544
1651845900000|2022-05-06 14:05:00|13318.5|13306.5|13313.2|13301.2|13328|13316|13310.7|13298.7|343
1651846200000|2022-05-06 14:10:00|13314.2|13302.2|13345|13333|13351.1|13339.1|13314.2|13302.2|500
1651846500000|2022-05-06 14:15:00|13347.3|13335.3|13369.6|13357.6|13369.7|13357.7|13343.9|13331.9|381
1651846800000|2022-05-06 14:20:00|13370.6|13358.6|13355.7|13343.7|13371|13359|13354.1|13342.1|349
1651847100000|2022-05-06 14:25:00|13353.2|13341.2|13376|13364|13390.1|13378.1|13346.2|13334.2|408
1651847400000|2022-05-06 14:30:00|13375.1|13363.1|13395.7|13383.7|13403.2|13391.2|13372.4|13360.4|279
1651847700000|2022-05-06 14:35:00|13395.9|13383.9|13418.2|13406.2|13428.4|13416.4|13394.6|13382.6|321
1651848000000|2022-05-06 14:40:00|13419.3|13407.3|13399.3|13387.3|13419.3|13407.3|13392.3|13380.3|344
1651848300000|2022-05-06 14:45:00|13398.2|13386.2|13376.7|13364.7|13400.5|13388.5|13373|13361|284
1651848600000|2022-05-06 14:50:00|13377.8|13365.8|13393.7|13381.7|13393.7|13381.7|13377.8|13365.8|188
1651848900000|2022-05-06 14:55:00|13393.5|13381.5|13394.6|13382.6|13415.2|13403.2|13393.5|13381.5|241
1651849200000|2022-05-06 15:00:00|13394.8|13382.8|13410.3|13398.3|13414.1|13402.1|13390.7|13378.7|150
1651849500000|2022-05-06 15:05:00|13407.8|13395.8|13397.5|13385.5|13407.8|13395.8|13392.1|13380.1|173
1651849800000|2022-05-06 15:10:00|13401.3|13389.3|13383|13371|13402.7|13390.7|13382.9|13370.9|193
1651850100000|2022-05-06 15:15:00|13382.9|13370.9|13387.2|13375.2|13393.1|13381.1|13382.5|13370.5|178
1651850400000|2022-05-06 15:20:00|13386.1|13374.1|13378.1|13366.1|13388.4|13376.4|13363.4|13351.4|280
1651850700000|2022-05-06 15:25:00|13374.5|13362.5|13392.9|13380.9|13393.1|13381.1|13367.2|13355.2|209
1651851000000|2022-05-06 15:30:00|13390.8|13378.8|13436.7|13424.7|13436.7|13424.7|13390.8|13378.8|431
1651851300000|2022-05-06 15:35:00|13438.1|13426.1|13406|13394|13439.4|13427.4|13400.4|13388.4|194
1651851600000|2022-05-06 15:40:00|13404.9|13392.9|13415.3|13403.3|13415.4|13403.4|13400.1|13388.1|194
1651851900000|2022-05-06 15:45:00|13414|13402|13384.6|13372.6|13428.3|13416.3|13378.7|13366.7|166
1651852200000|2022-05-06 15:50:00|13385.6|13373.6|13375.1|13363.1|13388.1|13376.1|13373.7|13361.7|148
1651852500000|2022-05-06 15:55:00|13376.2|13364.2|13390.1|13378.1|13390.1|13378.1|13373.7|13361.7|249
1651852800000|2022-05-06 16:00:00|13388.9|13376.9|13390.3|13378.3|13396.4|13384.4|13383.1|13371.1|247
1651853100000|2022-05-06 16:05:00|13394.9|13382.9|13393.5|13381.5|13399|13387|13382.6|13370.6|313
1651853400000|2022-05-06 16:10:00|13393.7|13381.7|13382.6|13370.6|13396.2|13384.2|13380.9|13368.9|200
1651853700000|2022-05-06 16:15:00|13381.6|13369.6|13364.4|13352.4|13381.7|13369.7|13362.1|13350.1|175
1651854000000|2022-05-06 16:20:00|13363.4|13351.4|13378.7|13366.7|13379.8|13367.8|13363.4|13351.4|194
1651854300000|2022-05-06 16:25:00|13379.8|13367.8|13387.8|13375.8|13397.5|13385.5|13377.8|13365.8|158
1651854600000|2022-05-06 16:30:00|13382.7|13370.7|13364.5|13352.5|13386.2|13374.2|13360.7|13348.7|176
1651854900000|2022-05-06 16:35:00|13363.4|13351.4|13366.1|13354.1|13373|13361|13361.1|13349.1|211
1651855200000|2022-05-06 16:40:00|13364.8|13352.8|13368.8|13356.8|13368.8|13356.8|13356.4|13344.4|187
1651855500000|2022-05-06 16:45:00|13367.7|13355.7|13345.9|13333.9|13371.1|13359.1|13345.9|13333.9|159
1651855800000|2022-05-06 16:50:00|13345.7|13333.7|13349|13337|13354.9|13342.9|13341.1|13329.1|315
1651856100000|2022-05-06 16:55:00|13351.3|13339.3|13355.9|13343.9|13358.4|13346.4|13342.4|13330.4|210
1651856400000|2022-05-06 17:00:00|13357.2|13345.2|13353.5|13341.5|13361|13349|13349|13337|150
1651856700000|2022-05-06 17:05:00|13353.3|13341.3|13348.8|13336.8|13353.6|13341.6|13346.1|13334.1|127
1651857000000|2022-05-06 17:10:00|13348.7|13336.7|13341.5|13329.5|13348.7|13336.7|13331.5|13319.5|199
1651857300000|2022-05-06 17:15:00|13340.1|13328.1|13320.8|13308.8|13340.1|13328.1|13320.8|13308.8|329
1651857600000|2022-05-06 17:20:00|13316|13304|13318.5|13306.5|13323.9|13311.9|13310.7|13298.7|299
1651857900000|2022-05-06 17:25:00|13318.7|13306.7|13309.4|13297.4|13321|13309|13309.1|13297.1|471
1651858200000|2022-05-06 17:30:00|13309.2|13297.2|13312.1|13300.1|13321.7|13309.7|13309.1|13297.1|380
1651858500000|2022-05-06 17:35:00|13312.3|13300.3|13317.6|13305.6|13317.6|13305.6|13308.3|13296.3|793
1651858800000|2022-05-06 17:40:00|13317.5|13305.5|13313|13301|13323.7|13311.7|13313|13301|548
1651859100000|2022-05-06 17:45:00|13314.1|13302.1|13311.9|13299.9|13314.1|13302.1|13306.6|13294.6|617
1651859400000|2022-05-06 17:50:00|13313|13301|13323.4|13311.4|13328.2|13316.2|13313|13301|510
1651859700000|2022-05-06 17:55:00|13318.4|13306.4|13318.4|13306.4|13339.1|13327.1|13313.8|13301.8|1913
1651860000000|2022-05-06 18:00:00|13320.9|13308.9|13309.7|13297.7|13323.4|13311.4|13305.6|13293.6|1048
1652103000000|2022-05-09 13:30:00|13281.8|13269.8|13286.8|13274.8|13315.3|13303.3|13266.5|13254.5|987
1652103300000|2022-05-09 13:35:00|13286.6|13274.6|13161.3|13149.3|13289.5|13277.5|13159.8|13147.8|1121
1652103600000|2022-05-09 13:40:00|13160.2|13148.2|13183.4|13171.4|13194.8|13182.8|13160.2|13148.2|979
1652103900000|2022-05-09 13:45:00|13182.4|13170.4|13160.1|13148.1|13210.4|13198.4|13154.7|13142.7|794
1652104200000|2022-05-09 13:50:00|13159.9|13147.9|13160.9|13148.9|13171.1|13159.1|13152.2|13140.2|779
1652104500000|2022-05-09 13:55:00|13161.9|13149.9|13187.2|13175.2|13189.4|13177.4|13159.7|13147.7|490
1652104800000|2022-05-09 14:00:00|13185.7|13173.7|13178|13166|13190.5|13178.5|13172.2|13160.2|370
1652105100000|2022-05-09 14:05:00|13179|13167|13204.9|13192.9|13206.2|13194.2|13171.5|13159.5|416
1652105400000|2022-05-09 14:10:00|13206.2|13194.2|13192.9|13180.9|13215.4|13203.4|13180.9|13168.9|615
1652105700000|2022-05-09 14:15:00|13193.2|13181.2|13178.6|13166.6|13204.5|13192.5|13173.2|13161.2|392
1652106000000|2022-05-09 14:20:00|13181.1|13169.1|13200.1|13188.1|13202.4|13190.4|13180.4|13168.4|507
1652106300000|2022-05-09 14:25:00|13198.6|13186.6|13180.8|13168.8|13200.1|13188.1|13177.1|13165.1|443
1652106600000|2022-05-09 14:30:00|13179.5|13167.5|13183.2|13171.2|13186.7|13174.7|13178.1|13166.1|315
1652106900000|2022-05-09 14:35:00|13182.2|13170.2|13230.3|13218.3|13239.1|13227.1|13182.2|13170.2|377
1652107200000|2022-05-09 14:40:00|13231.6|13219.6|13225.3|13213.3|13236|13224|13212.5|13200.5|387
1652107500000|2022-05-09 14:45:00|13227.4|13215.4|13286.4|13274.4|13291|13279|13224.1|13212.1|477
1652107800000|2022-05-09 14:50:00|13285.2|13273.2|13333.9|13321.9|13375.2|13363.2|13283.9|13271.9|931
1652108100000|2022-05-09 14:55:00|13333.2|13321.2|13311.1|13299.1|13348.9|13336.9|13295.1|13283.1|633
1652108400000|2022-05-09 15:00:00|13310.2|13298.2|13340.6|13328.6|13345.5|13333.5|13310.2|13298.2|415
1652108700000|2022-05-09 15:05:00|13338.6|13326.6|13323.3|13311.3|13339.3|13327.3|13322.1|13310.1|326
1652109000000|2022-05-09 15:10:00|13323.1|13311.1|13345.2|13333.2|13370.1|13358.1|13323.1|13311.1|402
1652109300000|2022-05-09 15:15:00|13345|13333|13329.8|13317.8|13345|13333|13310.3|13298.3|384
1652109600000|2022-05-09 15:20:00|13328.8|13316.8|13314.6|13302.6|13337.6|13325.6|13314.6|13302.6|217
1652109900000|2022-05-09 15:25:00|13317.4|13305.4|13320.6|13308.6|13333.4|13321.4|13307.4|13295.4|515
1652110200000|2022-05-09 15:30:00|13324.8|13312.8|13315.9|13303.9|13338.4|13326.4|13313.1|13301.1|485
1652110500000|2022-05-09 15:35:00|13316.2|13304.2|13365.9|13353.9|13365.9|13353.9|13315.9|13303.9|407
1652110800000|2022-05-09 15:40:00|13364.6|13352.6|13384.4|13372.4|13394.7|13382.7|13355.6|13343.6|506
1652111100000|2022-05-09 15:45:00|13385.4|13373.4|13405.7|13393.7|13419|13407|13385.4|13373.4|323
1652111400000|2022-05-09 15:50:00|13399.9|13387.9|13396.9|13384.9|13404.2|13392.2|13389.9|13377.9|380
1652111700000|2022-05-09 15:55:00|13397.2|13385.2|13406.7|13394.7|13406.7|13394.7|13396.9|13384.9|252
1652112000000|2022-05-09 16:00:00|13405.7|13393.7|13400.1|13388.1|13418.8|13406.8|13395.3|13383.3|387
1652112300000|2022-05-09 16:05:00|13399.8|13387.8|13403.8|13391.8|13410.6|13398.6|13391.6|13379.6|262
1652112600000|2022-05-09 16:10:00|13403.6|13391.6|13401.3|13389.3|13413.5|13401.5|13401.3|13389.3|274
1652112900000|2022-05-09 16:15:00|13398.8|13386.8|13404|13392|13411|13399|13398.5|13386.5|329
1652113200000|2022-05-09 16:20:00|13406.3|13394.3|13398.1|13386.1|13412|13400|13398.1|13386.1|378
1652113500000|2022-05-09 16:25:00|13395.8|13383.8|13398.9|13386.9|13403.1|13391.1|13390.4|13378.4|260
1652113800000|2022-05-09 16:30:00|13403.7|13391.7|13391.8|13379.8|13406.2|13394.2|13390.5|13378.5|318
1652114100000|2022-05-09 16:35:00|13390.7|13378.7|13364|13352|13391.8|13379.8|13348.6|13336.6|596
1652114400000|2022-05-09 16:40:00|13363.7|13351.7|13354.3|13342.3|13365.2|13353.2|13346.7|13334.7|256
1652114700000|2022-05-09 16:45:00|13353|13341|13367.8|13355.8|13370.8|13358.8|13353|13341|261
1652115000000|2022-05-09 16:50:00|13367.1|13355.1|13336|13324|13367.1|13355.1|13329|13317|320
1652115300000|2022-05-09 16:55:00|13335.8|13323.8|13345.3|13333.3|13345.3|13333.3|13323.3|13311.3|247
1652115600000|2022-05-09 17:00:00|13342.8|13330.8|13368.3|13356.3|13370|13358|13341.3|13329.3|229
1652115900000|2022-05-09 17:05:00|13365|13353|13372.6|13360.6|13379.1|13367.1|13363.3|13351.3|159
1652116200000|2022-05-09 17:10:00|13372.8|13360.8|13363.1|13351.1|13379.9|13367.9|13359.3|13347.3|252
1652116500000|2022-05-09 17:15:00|13365.6|13353.6|13381.1|13369.1|13385.6|13373.6|13363.3|13351.3|188
1652116800000|2022-05-09 17:20:00|13380.9|13368.9|13382.3|13370.3|13394.6|13382.6|13378.3|13366.3|244
1652117100000|2022-05-09 17:25:00|13381.1|13369.1|13396.1|13384.1|13396.1|13384.1|13380.8|13368.8|134
1652117400000|2022-05-09 17:30:00|13394.8|13382.8|13392.6|13380.6|13402.6|13390.6|13388.6|13376.6|290
1652117700000|2022-05-09 17:35:00|13391.6|13379.6|13409|13397|13409|13397|13390.1|13378.1|400
1652118000000|2022-05-09 17:40:00|13407.8|13395.8|13396.9|13384.9|13413.9|13401.9|13391.9|13379.9|443
1652118300000|2022-05-09 17:45:00|13395.7|13383.7|13395.2|13383.2|13415.2|13403.2|13394.9|13382.9|217
1652118600000|2022-05-09 17:50:00|13395.4|13383.4|13380.4|13368.4|13405.6|13393.6|13380.4|13368.4|227
1652118900000|2022-05-09 17:55:00|13380.9|13368.9|13396.3|13384.3|13407.9|13395.9|13380.4|13368.4|1917
1652119200000|2022-05-09 18:00:00|13397.3|13385.3|13380.2|13368.2|13403.5|13391.5|13376.5|13364.5|581
1652119500000|2022-05-09 18:05:00|||||||||1
1652189400000|2022-05-10 13:30:00|13436.6|13424.6|13435.8|13423.8|13474.3|13462.3|13414.1|13401.3|1098
1652189700000|2022-05-10 13:35:00|13435.6|13423.6|13435.1|13423.1|13445.8|13433.8|13420.6|13408.6|422
1652190000000|2022-05-10 13:40:00|13434.1|13422.1|13426.5|13414.5|13439.3|13427.3|13424.5|13412.5|423
1652190300000|2022-05-10 13:45:00|13426.3|13414.3|13420.1|13408.1|13438.8|13426.8|13416.3|13404.3|499
1652190600000|2022-05-10 13:50:00|13418.8|13406.8|13398.3|13386.3|13428.3|13416.3|13396.5|13384.5|353
1652190900000|2022-05-10 13:55:00|13396.1|13384.1|13380.5|13368.5|13409.3|13397.3|13376.8|13364.8|605
1652191200000|2022-05-10 14:00:00|13378.5|13366.5|13329.3|13317.3|13380.5|13368.5|13325.8|13313.8|641
1652191500000|2022-05-10 14:05:00|13333.1|13321.1|13322.9|13310.9|13340.6|13328.6|13315.9|13303.9|788
1652191800000|2022-05-10 14:10:00|13323.2|13311.2|13325.9|13313.9|13327.9|13315.9|13315.4|13303.4|484
1652192100000|2022-05-10 14:15:00|13325.7|13313.7|13341.1|13329.1|13342.4|13330.4|13319.4|13307.4|364
1652192400000|2022-05-10 14:20:00|13340.9|13328.9|13319.1|13307.1|13347.1|13335.1|13312.8|13300.8|423
1652192700000|2022-05-10 14:25:00|13320.1|13308.1|13326.4|13314.4|13344.3|13332.3|13318.6|13306.6|403
1652193000000|2022-05-10 14:30:00|13326.1|13314.1|13327.6|13315.6|13338.6|13326.6|13320.6|13308.6|239
1652193300000|2022-05-10 14:35:00|13328.6|13316.6|13326.1|13314.1|13333.9|13321.9|13318.1|13306.1|245
1652193600000|2022-05-10 14:40:00|13325.1|13313.1|13319.4|13307.4|13329.9|13317.9|13309.9|13297.9|264
1652193900000|2022-05-10 14:45:00|13319.1|13307.1|13349.3|13337.3|13354.8|13342.8|13314.1|13302.1|545
1652194200000|2022-05-10 14:50:00|13349.8|13337.8|13390.1|13378.1|13397|13385|13349.8|13337.8|786
1652194500000|2022-05-10 14:55:00|13389.8|13377.8|13393.3|13381.3|13412.8|13400.8|13388.3|13376.3|296
1652194800000|2022-05-10 15:00:00|13392.3|13380.3|13403.8|13391.8|13422.3|13410.3|13392.1|13380.1|343
1652195100000|2022-05-10 15:05:00|13404.8|13392.8|13412.4|13400.4|13419.8|13407.8|13403.8|13391.8|269
1652195400000|2022-05-10 15:10:00|13410.4|13398.4|13382.1|13370.1|13415.6|13403.6|13377.1|13365.1|354
1652195700000|2022-05-10 15:15:00|13378.4|13366.4|13358.2|13346.2|13378.4|13366.4|13358.2|13346.2|284
1652196000000|2022-05-10 15:20:00|13359.4|13347.4|13354.7|13342.7|13359.4|13347.4|13347.2|13335.2|284
1652196300000|2022-05-10 15:25:00|13353.2|13341.2|13342.3|13330.3|13372.7|13360.7|13342|13330|303
1652196600000|2022-05-10 15:30:00|13341|13329|13344.5|13332.5|13347.5|13335.5|13330.2|13318.2|353
1652196900000|2022-05-10 15:35:00|13344.2|13332.2|13331.1|13319.1|13345.5|13333.5|13318.3|13306.3|373
1652197200000|2022-05-10 15:40:00|13330.8|13318.8|13320.3|13308.3|13333.1|13321.1|13315.6|13303.6|331
1652197500000|2022-05-10 15:45:00|13319.3|13307.3|13318.1|13306.1|13330.3|13318.3|13316.3|13304.3|232
1652197800000|2022-05-10 15:50:00|13316.9|13304.9|13311.9|13299.9|13316.9|13304.9|13302.1|13290.1|362
1652198100000|2022-05-10 15:55:00|13311.6|13299.6|13300.4|13288.4|13314.1|13302.1|13298.4|13286.4|355
1652198400000|2022-05-10 16:00:00|13298.4|13286.4|13285.4|13273.4|13303.6|13291.6|13285.4|13273.4|385
1652198700000|2022-05-10 16:05:00|13281.7|13269.7|13271.9|13259.9|13288.4|13276.4|13266.2|13254.2|432
1652199000000|2022-05-10 16:10:00|13272.2|13260.2|13266.9|13254.9|13274.7|13262.7|13258.2|13246.2|355
1652199300000|2022-05-10 16:15:00|13265.9|13253.9|13265.5|13253.5|13270.2|13258.2|13261.5|13249.5|256
1652199600000|2022-05-10 16:20:00|13265.7|13253.7|13266|13254|13268.5|13256.5|13256.8|13244.8|400
1652199900000|2022-05-10 16:25:00|13265.7|13253.7|13279.8|13267.8|13286|13274|13262.5|13250.5|310
1652200200000|2022-05-10 16:30:00|13278.5|13266.5|13278.3|13266.3|13284|13272|13267.7|13255.7|185
1652200500000|2022-05-10 16:35:00|13280.8|13268.8|13277.3|13265.3|13283.5|13271.5|13273.3|13261.3|173
1652200800000|2022-05-10 16:40:00|13277.5|13265.5|13282.3|13270.3|13282.3|13270.3|13272.3|13260.3|340
1652201100000|2022-05-10 16:45:00|13282.1|13270.1|13278.8|13266.8|13295.1|13283.1|13277.6|13265.6|214
1652201400000|2022-05-10 16:50:00|13277.6|13265.6|13256.6|13244.6|13277.6|13265.6|13254.8|13242.8|222
1652201700000|2022-05-10 16:55:00|13257.9|13245.9|13267.6|13255.6|13268.9|13256.9|13255.4|13243.4|207
1652202000000|2022-05-10 17:00:00|13268.3|13256.3|13254.6|13242.6|13269.9|13257.9|13253.7|13241.7|249
1652202300000|2022-05-10 17:05:00|13255.9|13243.9|13261.2|13249.2|13261.4|13249.4|13252.9|13240.9|343
1652202600000|2022-05-10 17:10:00|13261.4|13249.4|13273.9|13261.9|13278.9|13266.9|13256.2|13244.2|358
1652202900000|2022-05-10 17:15:00|13274.9|13262.9|13293.8|13281.8|13296.3|13284.3|13274.9|13262.9|570
1652203200000|2022-05-10 17:20:00|13293.5|13281.5|13270.4|13258.4|13293.8|13281.8|13270.4|13258.4|256
1652203500000|2022-05-10 17:25:00|13272.9|13260.9|13267.1|13255.1|13272.9|13260.9|13258.9|13246.9|208
1652203800000|2022-05-10 17:30:00|13265.9|13253.9|13281.8|13269.8|13282.8|13270.8|13263.4|13251.4|235
1652204100000|2022-05-10 17:35:00|13283.8|13271.8|13290.8|13278.8|13294.8|13282.8|13282.8|13270.8|324
1652204400000|2022-05-10 17:40:00|13289.8|13277.8|13285.6|13273.6|13289.8|13277.8|13272.8|13260.8|359
1652204700000|2022-05-10 17:45:00|13283.6|13271.6|13274.3|13262.3|13285.3|13273.3|13273.8|13261.8|289
1652205000000|2022-05-10 17:50:00|13274.1|13262.1|13278.4|13266.4|13290.6|13278.6|13273.3|13261.3|423
1652205300000|2022-05-10 17:55:00|13276.8|13264.8|13290.3|13278.3|13291.3|13279.3|13251.4|13239.4|1736
1652205600000|2022-05-10 18:00:00|13289.6|13277.6|13276.3|13264.3|13295.8|13283.8|13273.5|13261.5|646
1652275800000|2022-05-11 13:30:00|13297.5|13285.5|13289.7|13277.7|13323.5|13311.5|13272.6|13260.6|1067
1652276100000|2022-05-11 13:35:00|13294.4|13282.4|13302.9|13290.9|13311.9|13299.9|13289|13277|566
1652276400000|2022-05-11 13:40:00|13300.6|13288.6|13323.9|13311.9|13329.8|13317.8|13295.6|13283.6|494
1652276700000|2022-05-11 13:45:00|13325.1|13313.1|13361|13349|13362.2|13350.2|13321.6|13309.6|516
1652277000000|2022-05-11 13:50:00|13361.9|13349.9|13377.9|13365.9|13391.1|13379.1|13359.7|13347.7|463
1652277300000|2022-05-11 13:55:00|13379.9|13367.9|13362.8|13350.8|13386.7|13374.7|13355.8|13343.8|394
1652277600000|2022-05-11 14:00:00|13363.3|13351.3|13384.4|13372.4|13384.4|13372.4|13358.9|13346.9|325
1652277900000|2022-05-11 14:05:00|13384.2|13372.2|13381.3|13369.3|13390.3|13378.3|13374|13362|379
1652278200000|2022-05-11 14:10:00|13382.2|13370.2|13367.8|13355.8|13404.5|13392.5|13367.8|13355.8|507
1652278500000|2022-05-11 14:15:00|13370|13358|13371.9|13359.9|13375.6|13363.6|13343.4|13331.4|490
1652278800000|2022-05-11 14:20:00|13372.2|13360.2|13363.8|13351.8|13382.6|13370.6|13362.3|13350.3|311
1652279100000|2022-05-11 14:25:00|13365.1|13353.1|13384.3|13372.3|13390.2|13378.2|13363.8|13351.8|719
1652279400000|2022-05-11 14:30:00|13382|13370|13376.8|13364.8|13387|13375|13367.6|13355.6|466
1652279700000|2022-05-11 14:35:00|13377.7|13365.7|13367.7|13355.7|13378.4|13366.4|13361.2|13349.2|433
1652280000000|2022-05-11 14:40:00|13369.3|13357.3|13379|13367|13382.2|13370.2|13363.1|13351.1|278
1652280300000|2022-05-11 14:45:00|13379.5|13367.5|13388.3|13376.3|13391.9|13379.9|13371.8|13359.8|246
1652280600000|2022-05-11 14:50:00|13389.5|13377.5|13386.9|13374.9|13398.4|13386.4|13380|13368|315
1652280900000|2022-05-11 14:55:00|13388.4|13376.4|13392.1|13380.1|13394.4|13382.4|13384.6|13372.6|409
1652281200000|2022-05-11 15:00:00|13390.8|13378.8|13393.3|13381.3|13398.7|13386.7|13384.3|13372.3|280
1652281500000|2022-05-11 15:05:00|13394.6|13382.6|13409.5|13397.5|13409.7|13397.7|13385.1|13373.1|303
1652281800000|2022-05-11 15:10:00|13409.7|13397.7|13424.9|13412.9|13429.6|13417.6|13409.7|13397.7|383
1652282100000|2022-05-11 15:15:00|13425.9|13413.9|13424.1|13412.1|13433.5|13421.5|13417.4|13405.4|419
1652282400000|2022-05-11 15:20:00|13422.4|13410.4|13433.5|13421.5|13434.5|13422.5|13421.1|13409.1|269
1652282700000|2022-05-11 15:25:00|13431.3|13419.3|13425.2|13413.2|13435.5|13423.5|13416.7|13404.7|271
1652283000000|2022-05-11 15:30:00|13425.5|13413.5|13435.9|13423.9|13439.4|13427.4|13425.2|13413.2|340
1652283300000|2022-05-11 15:35:00|13436.9|13424.9|13449.2|13437.2|13450.2|13438.2|13433.1|13421.1|474
1652283600000|2022-05-11 15:40:00|13448.3|13436.3|13454|13442|13466.3|13454.3|13448.3|13436.3|584
1652283900000|2022-05-11 15:45:00|13454.2|13442.2|13464.9|13452.9|13464.9|13452.9|13449|13437|249
1652284200000|2022-05-11 15:50:00|13465.2|13453.2|13466.9|13454.9|13467.5|13455.5|13455.8|13443.8|348
1652284500000|2022-05-11 15:55:00|13467.2|13455.2|13476.1|13464.1|13481.3|13469.3|13457.7|13445.7|272
1652284800000|2022-05-11 16:00:00|13476.3|13464.3|13490|13478|13492.5|13480.5|13476.3|13464.3|393
1652285100000|2022-05-11 16:05:00|13489.7|13477.7|13497.5|13485.5|13506.6|13494.6|13487.2|13475.2|454
1652285400000|2022-05-11 16:10:00|13497.7|13485.7|13502.7|13490.7|13502.7|13490.7|13497.2|13485.2|223
1652285700000|2022-05-11 16:15:00|13500.5|13488.5|13469.7|13457.7|13502.7|13490.7|13469.4|13457.4|485
1652286000000|2022-05-11 16:20:00|13470.6|13458.6|13467.6|13455.6|13471.6|13459.6|13448.3|13436.3|487
1652286300000|2022-05-11 16:25:00|13468.6|13456.6|13465.1|13453.1|13476.1|13464.1|13459.7|13447.7|340
1652286600000|2022-05-11 16:30:00|13465.4|13453.4|13437.2|13425.2|13469.7|13457.7|13426.3|13414.3|384
1652286900000|2022-05-11 16:35:00|13439.4|13427.4|13441.1|13429.1|13450.8|13438.8|13436.9|13424.9|272
1652287200000|2022-05-11 16:40:00|13440.5|13428.5|13441.9|13429.9|13447.5|13435.5|13432.5|13420.5|292
1652287500000|2022-05-11 16:45:00|13442.5|13430.5|13441.9|13429.9|13446.9|13434.9|13436.7|13424.7|264
1652287800000|2022-05-11 16:50:00|13442.2|13430.2|13438|13426|13443.7|13431.7|13437.8|13425.8|185
1652288100000|2022-05-11 16:55:00|13437.8|13425.8|13413.9|13401.9|13437.8|13425.8|13406.4|13394.4|358
1652288400000|2022-05-11 17:00:00|13414.2|13402.2|13412.2|13400.2|13414.7|13402.7|13406.1|13394.1|316
1652288700000|2022-05-11 17:05:00|13411.7|13399.7|13412.2|13400.2|13417.6|13405.6|13406.4|13394.4|477
1652289000000|2022-05-11 17:10:00|13411.9|13399.9|13414.7|13402.7|13420.6|13408.6|13410.7|13398.7|262
1652289300000|2022-05-11 17:15:00|13416|13404|13442.2|13430.2|13443.5|13431.5|13414.7|13402.7|244
1652289600000|2022-05-11 17:20:00|13443.2|13431.2|13439.7|13427.7|13443.2|13431.2|13432.2|13420.2|150
1652289900000|2022-05-11 17:25:00|13440.7|13428.7|13421.3|13409.3|13440.7|13428.7|13420.3|13408.3|272
1652290200000|2022-05-11 17:30:00|13422.5|13410.5|13418.9|13406.9|13429.2|13417.2|13414.1|13402.1|290
1652290500000|2022-05-11 17:35:00|13418.6|13406.6|13412.5|13400.5|13422.1|13410.1|13412.3|13400.3|306
1652290800000|2022-05-11 17:40:00|13412.3|13400.3|13381.2|13369.2|13412.4|13400.4|13379.8|13367.8|941
1652291100000|2022-05-11 17:45:00|13380.9|13368.9|13396.7|13384.7|13398.5|13386.5|13375.9|13363.9|560
1652291400000|2022-05-11 17:50:00|13393.7|13381.7|13400.2|13388.2|13412|13400|13392.3|13380.3|276
1652291700000|2022-05-11 17:55:00|13399.2|13387.2|13386.2|13374.2|13411.4|13399.4|13378|13366|1463
1652292000000|2022-05-11 18:00:00|13388.7|13376.7|13379.6|13367.6|13398.7|13386.7|13376.7|13364.7|1198
1652362200000|2022-05-12 13:30:00|13367.6|13355.6|13344.6|13332.6|13393.8|13381.8|13344.3|13332.3|633
1652362500000|2022-05-12 13:35:00|13344.3|13332.3|13313.7|13301.7|13344.3|13332.3|13308.8|13296.8|637
1652362800000|2022-05-12 13:40:00|13314|13302|13338.4|13326.4|13357.2|13345.2|13304.5|13292.5|520
1652363100000|2022-05-12 13:45:00|13340.6|13328.6|13282.8|13270.8|13350.2|13338.2|13281.8|13269.8|517
1652363400000|2022-05-12 13:50:00|13281.6|13269.6|13247.1|13235.1|13295.3|13283.3|13235.5|13223.5|743
1652363700000|2022-05-12 13:55:00|13246.9|13234.9|13271.3|13259.3|13271.6|13259.6|13245.7|13233.7|435
1652364000000|2022-05-12 14:00:00|13270.3|13258.3|13259.7|13247.7|13270.3|13258.3|13248.2|13236.2|453
1652364300000|2022-05-12 14:05:00|13264.4|13252.4|13302|13290|13302|13290|13261.6|13249.6|397
1652364600000|2022-05-12 14:10:00|13300.8|13288.8|13286.1|13274.1|13310.8|13298.8|13275.5|13263.5|396
1652364900000|2022-05-12 14:15:00|13285.8|13273.8|13310.9|13298.9|13315|13303|13276.1|13264.1|372
1652365200000|2022-05-12 14:20:00|13310|13298|13328|13316|13329.2|13317.2|13300.2|13288.2|311
1652365500000|2022-05-12 14:25:00|13328.9|13316.9|13328.3|13316.3|13338.9|13326.9|13321.7|13309.7|358
1652365800000|2022-05-12 14:30:00|13327.3|13315.3|13320.5|13308.5|13332|13320|13316.1|13304.1|226
1652366100000|2022-05-12 14:35:00|13318.9|13306.9|13319.5|13307.5|13324.5|13312.5|13314.5|13302.5|239
1652366400000|2022-05-12 14:40:00|13317|13305|13291.4|13279.4|13321.1|13309.1|13288.9|13276.9|220
1652366700000|2022-05-12 14:45:00|13291.1|13279.1|13278.3|13266.3|13291.1|13279.1|13277|13265|226
1652367000000|2022-05-12 14:50:00|13277|13265|13293.9|13281.9|13299.5|13287.5|13272.3|13260.3|268
1652367300000|2022-05-12 14:55:00|13294.2|13282.2|13324.2|13312.2|13324.2|13312.2|13282.6|13270.6|323
1652367600000|2022-05-12 15:00:00|13323.9|13311.9|13309.2|13297.2|13333.9|13321.9|13309.2|13297.2|175
1652367900000|2022-05-12 15:05:00|13310.5|13298.5|13308.2|13296.2|13315.4|13303.4|13285.8|13273.8|399
1652368200000|2022-05-12 15:10:00|13307.3|13295.3|13313.3|13301.3|13317.7|13305.7|13298.6|13286.6|282
1652368500000|2022-05-12 15:15:00|13312.3|13300.3|13297.9|13285.9|13312.3|13300.3|13285.1|13273.1|128
1652368800000|2022-05-12 15:20:00|13297.6|13285.6|13312.9|13300.9|13314.2|13302.2|13290.7|13278.7|195
1652369100000|2022-05-12 15:25:00|13312.6|13300.6|13297|13285|13328.5|13316.5|13295.4|13283.4|353
1652369400000|2022-05-12 15:30:00|13296|13284|13301.6|13289.6|13303.8|13291.8|13289.1|13277.1|210
1652369700000|2022-05-12 15:35:00|13301.3|13289.3|13287.9|13275.9|13301.3|13289.3|13280.1|13268.1|263
1652370000000|2022-05-12 15:40:00|13286.6|13274.6|13285.1|13273.1|13291.3|13279.3|13279.4|13267.4|306
1652370300000|2022-05-12 15:45:00|13284.1|13272.1|13280.8|13268.8|13291.9|13279.9|13278.3|13266.3|341
1652370600000|2022-05-12 15:50:00|13278.6|13266.6|13273.9|13261.9|13286.4|13274.4|13273.9|13261.9|269
1652370900000|2022-05-12 15:55:00|13275.1|13263.1|13299.8|13287.8|13299.8|13287.8|13267.9|13255.9|243
1652371200000|2022-05-12 16:00:00|13299.5|13287.5|13296.4|13284.4|13299.5|13287.5|13280.8|13268.8|254
1652371500000|2022-05-12 16:05:00|13297.6|13285.6|13272.6|13260.6|13300.8|13288.8|13271.4|13259.4|237
1652371800000|2022-05-12 16:10:00|13271.4|13259.4|13276|13264|13277.3|13265.3|13261.4|13249.4|210
1652372100000|2022-05-12 16:15:00|13277.3|13265.3|13291.7|13279.7|13293.6|13281.6|13267.9|13255.9|198
1652372400000|2022-05-12 16:20:00|13291.4|13279.4|13312.3|13300.3|13312.3|13300.3|13289.5|13277.5|327
1652372700000|2022-05-12 16:25:00|13311.4|13299.4|13319.6|13307.6|13322.7|13310.7|13303.3|13291.3|223
1652373000000|2022-05-12 16:30:00|13319.9|13307.9|13314|13302|13324.6|13312.6|13311.4|13299.4|221
1652373300000|2022-05-12 16:35:00|13312.7|13300.7|13297.9|13285.9|13314|13302|13296.4|13284.4|289
1652373600000|2022-05-12 16:40:00|13297|13285|13281.6|13269.6|13302.3|13290.3|13280.7|13268.7|185
1652373900000|2022-05-12 16:45:00|13279.5|13267.5|13278.5|13266.5|13285.7|13273.7|13270.1|13258.1|188
1652374200000|2022-05-12 16:50:00|13277.3|13265.3|13272.9|13260.9|13281.3|13269.3|13270.1|13258.1|189
1652374500000|2022-05-12 16:55:00|13272.6|13260.6|13275.6|13263.6|13281.6|13269.6|13270|13258|219
1652374800000|2022-05-12 17:00:00|13274.7|13262.7|13269.5|13257.5|13279.1|13267.1|13267.6|13255.6|234
1652375100000|2022-05-12 17:05:00|13270.8|13258.8|13265.7|13253.7|13270.8|13258.8|13262.6|13250.6|196
1652375400000|2022-05-12 17:10:00|13264.5|13252.5|13266.4|13254.4|13270.7|13258.7|13259.7|13247.7|311
1652375700000|2022-05-12 17:15:00|13265.1|13253.1|13280.1|13268.1|13292.1|13280.1|13265.1|13253.1|317
1652376000000|2022-05-12 17:20:00|13278.9|13266.9|13264.4|13252.4|13281.7|13269.7|13262.2|13250.2|165
1652376300000|2022-05-12 17:25:00|13264.1|13252.1|13256.9|13244.9|13268.5|13256.5|13256.9|13244.9|256
1652376600000|2022-05-12 17:30:00|13256|13244|13252.3|13240.3|13258.5|13246.5|13248.8|13236.8|393
1652376900000|2022-05-12 17:35:00|13251|13239|13249.4|13237.4|13252.6|13240.6|13246.9|13234.9|315
1652377200000|2022-05-12 17:40:00|13249.1|13237.1|13253.2|13241.2|13253.2|13241.2|13246.3|13234.3|216
1652377500000|2022-05-12 17:45:00|13252.3|13240.3|13232.5|13220.5|13255.7|13243.7|13232.5|13220.5|415
1652377800000|2022-05-12 17:50:00|13232.8|13220.8|13196.1|13184.1|13237.5|13225.5|13193.6|13181.6|999
1652378100000|2022-05-12 17:55:00|13195.8|13183.8|13213.9|13201.9|13217|13205|13176|13164|1810
1652378400000|2022-05-12 18:00:00|13214.8|13202.8|13228.6|13208.6|13243.9|13231.9|13211.1|13199.1|928
1652448600000|2022-05-13 13:30:00|13266.7|13254.7|13235.8|13223.8|13277.4|13265.4|13229.9|13217.9|1296
1652448900000|2022-05-13 13:35:00|13234.9|13222.9|13181.2|13169.2|13241.2|13229.2|13178.7|13166.7|437
1652449200000|2022-05-13 13:40:00|13179.3|13167.3|13203.4|13191.4|13204.3|13192.3|13153|13141|684
1652449500000|2022-05-13 13:45:00|13198|13186|13212.4|13200.4|13221.1|13209.1|13179.3|13167.3|499
1652449800000|2022-05-13 13:50:00|13209.9|13197.9|13202.4|13190.4|13210.2|13198.2|13177.4|13165.4|421
1652450100000|2022-05-13 13:55:00|13207.1|13195.1|13179|13167|13209|13197|13173.7|13161.7|168
1652450400000|2022-05-13 14:00:00|13178.7|13166.7|13178.7|13166.7|13205.2|13193.2|13174|13162|260
1652450700000|2022-05-13 14:05:00|13179.3|13167.3|13214.6|13202.6|13219.9|13207.9|13174.3|13162.3|387
1652451000000|2022-05-13 14:10:00|13209.6|13197.6|13200.5|13188.5|13216.5|13204.5|13192.4|13180.4|255
1652451300000|2022-05-13 14:15:00|13200.8|13188.8|13239.6|13227.6|13247.4|13235.4|13199.6|13187.6|294
1652451600000|2022-05-13 14:20:00|13239.9|13227.9|13236.1|13224.1|13251.5|13239.5|13229.9|13217.9|255
1652451900000|2022-05-13 14:25:00|13234.9|13222.9|13244.9|13232.9|13260.8|13248.8|13234.9|13222.9|375
1652452200000|2022-05-13 14:30:00|13242.7|13230.7|13267.4|13255.4|13269|13257|13232.4|13220.4|236
1652452500000|2022-05-13 14:35:00|13268.3|13256.3|13254.9|13242.9|13268.7|13256.7|13243.7|13231.7|288
1652452800000|2022-05-13 14:40:00|13254|13242|13252.4|13240.4|13279.9|13267.9|13247.4|13235.4|282
1652453100000|2022-05-13 14:45:00|13251.8|13239.8|13230.6|13218.6|13251.8|13239.8|13228.4|13216.4|110
1652453400000|2022-05-13 14:50:00|13230.9|13218.9|13256.8|13244.8|13265.5|13253.5|13230.9|13218.9|216
1652453700000|2022-05-13 14:55:00|13257.1|13245.1|13250.9|13238.9|13258|13246|13244.3|13232.3|259
1652454000000|2022-05-13 15:00:00|13249.9|13237.9|13227.1|13215.1|13264.3|13252.3|13227.1|13215.1|251
1652454300000|2022-05-13 15:05:00|13226.2|13214.2|13210|13198|13231.8|13219.8|13210|13198|219
1652454600000|2022-05-13 15:10:00|13209.3|13197.3|13218.1|13206.1|13225.3|13213.3|13207.2|13195.2|275
1652454900000|2022-05-13 15:15:00|13216.9|13204.9|13248.4|13236.4|13248.4|13236.4|13208.1|13196.1|146
1652455200000|2022-05-13 15:20:00|13250.6|13238.6|13258.1|13246.1|13270.9|13258.9|13242.2|13230.2|282
1652455500000|2022-05-13 15:25:00|13258.7|13246.7|13251.8|13239.8|13258.7|13246.7|13249|13237|180
1652455800000|2022-05-13 15:30:00|13250.6|13238.6|13246.8|13234.8|13256.5|13244.5|13246.8|13234.8|149
1652456100000|2022-05-13 15:35:00|13244.3|13232.3|13254|13242|13260.3|13248.3|13244.3|13232.3|135
1652456400000|2022-05-13 15:40:00|13253.7|13241.7|13283.1|13271.1|13294.6|13282.6|13246.2|13234.2|233
1652456700000|2022-05-13 15:45:00|13280.9|13268.9|13279.3|13267.3|13288.7|13276.7|13274.9|13262.9|240
1652457000000|2022-05-13 15:50:00|13280.6|13268.6|13252.5|13240.5|13280.6|13268.6|13252.5|13240.5|140
1652457300000|2022-05-13 15:55:00|13251.2|13239.2|13234.3|13222.3|13251.2|13239.2|13232.1|13220.1|134
1652457600000|2022-05-13 16:00:00|13233.1|13221.1|13241.2|13229.2|13241.2|13229.2|13228.1|13216.1|179
1652457900000|2022-05-13 16:05:00|13238.7|13226.7|13222.8|13210.8|13241.2|13229.2|13222.8|13210.8|191
1652458200000|2022-05-13 16:10:00|13225|13213|13220.3|13208.3|13225.3|13213.3|13215.3|13203.3|132
1652458500000|2022-05-13 16:15:00|13221.3|13209.3|13239.1|13227.1|13241.6|13229.6|13220.3|13208.3|176
1652458800000|2022-05-13 16:20:00|13237.5|13225.5|13251.3|13239.3|13256.6|13244.6|13231.6|13219.6|139
1652459100000|2022-05-13 16:25:00|13250|13238|13240|13228|13250|13238|13236.6|13224.6|89
1652459400000|2022-05-13 16:30:00|13236.6|13224.6|13235|13223|13247.8|13235.8|13233.1|13221.1|156
1652459700000|2022-05-13 16:35:00|13236.3|13224.3|13230.9|13218.9|13237.5|13225.5|13223.5|13211.5|130
1652460000000|2022-05-13 16:40:00|13231.3|13219.3|13235|13223|13237.2|13225.2|13226.6|13214.6|158
1652460300000|2022-05-13 16:45:00|13236.2|13224.2|13252.2|13240.2|13253.1|13241.1|13235.9|13223.9|245
1652460600000|2022-05-13 16:50:00|13251.8|13239.8|13247.2|13235.2|13256.8|13244.8|13246.9|13234.9|235
1652460900000|2022-05-13 16:55:00|13248.1|13236.1|13249.1|13237.1|13252.5|13240.5|13246.9|13234.9|102
1652461200000|2022-05-13 17:00:00|13254.1|13242.1|13254.4|13242.4|13258.7|13246.7|13247.5|13235.5|122
1652461500000|2022-05-13 17:05:00|13255.9|13243.9|13244.3|13232.3|13260|13248|13243.4|13231.4|207
1652461800000|2022-05-13 17:10:00|13245.6|13233.6|13247.2|13235.2|13254.3|13242.3|13243.1|13231.1|70
1652462100000|2022-05-13 17:15:00|13248.1|13236.1|13247.7|13235.7|13255.3|13243.3|13245|13233|264
1652462400000|2022-05-13 17:20:00|13248.7|13236.7|13240.6|13228.6|13249.3|13237.3|13236.5|13224.5|149
1652462700000|2022-05-13 17:25:00|13238.1|13226.1|13236.9|13224.9|13242.5|13230.5|13235.9|13223.9|92
1652463000000|2022-05-13 17:30:00|13237.2|13225.2|13235.6|13223.6|13238.7|13226.7|13233.1|13221.1|106
1652463300000|2022-05-13 17:35:00|13233.7|13221.7|13221.5|13209.5|13237.8|13225.8|13221.5|13209.5|174
1652463600000|2022-05-13 17:40:00|13220.9|13208.9|13225.3|13213.3|13232.8|13220.8|13219|13207|114
1652463900000|2022-05-13 17:45:00|13225|13213|13220.6|13208.6|13232.1|13220.1|13220.3|13208.3|159
1652464200000|2022-05-13 17:50:00|13220|13208|13220.9|13208.9|13225|13213|13218.4|13206.4|176
1652464500000|2022-05-13 17:55:00|13223.1|13211.1|13217.4|13205.4|13229.3|13217.3|13193.7|13181.7|990
1652464800000|2022-05-13 18:00:00|13217.7|13205.7|13212.4|13200.4|13230.5|13218.5|13211.2|13199.2|527
1652465100000|2022-05-13 18:05:00|||||||||1
1652707800000|2022-05-16 13:30:00|13195.5|13183.5|13217.8|13205.8|13251.3|13239.3|13190.9|13178.9|323
1652708100000|2022-05-16 13:35:00|13216.9|13204.9|13293.8|13281.8|13301.6|13289.6|13216.9|13204.9|367
1652708400000|2022-05-16 13:40:00|13292.9|13280.9|13306|13294|13306|13294|13281.8|13269.8|190
1652708700000|2022-05-16 13:45:00|13309|13297|13284.4|13272.4|13309|13297|13280.3|13268.3|203
1652709000000|2022-05-16 13:50:00|13282.3|13270.3|13271.5|13259.5|13299.9|13287.9|13268.6|13256.6|163
1652709300000|2022-05-16 13:55:00|13272.3|13260.3|13266.4|13254.4|13273|13261|13260.8|13248.8|138
1652709600000|2022-05-16 14:00:00|13267.3|13255.3|13294.5|13282.5|13312.3|13300.3|13267.3|13255.3|215
1652709900000|2022-05-16 14:05:00|13291.1|13279.1|13304.8|13292.8|13310.4|13298.4|13287.3|13275.3|294
1652710200000|2022-05-16 14:10:00|13303.9|13291.9|13313.2|13301.2|13320.7|13308.7|13298.3|13286.3|323
1652710500000|2022-05-16 14:15:00|13312.3|13300.3|13310.2|13298.2|13325.8|13313.8|13305.8|13293.8|621
1652710800000|2022-05-16 14:20:00|13313|13301|13318.5|13306.5|13328.5|13316.5|13303.9|13291.9|162
1652711100000|2022-05-16 14:25:00|13319.4|13307.4|13329.9|13317.9|13330.3|13318.3|13316|13304|69
1652711400000|2022-05-16 14:30:00|13332.4|13320.4|13337.2|13325.2|13338.7|13326.7|13320.3|13308.3|227
1652711700000|2022-05-16 14:35:00|13336.3|13324.3|13310.2|13298.2|13342.1|13330.1|13308.4|13296.4|221
1652712000000|2022-05-16 14:40:00|13310.6|13298.6|13301.1|13289.1|13315.9|13303.9|13299.8|13287.8|245
1652712300000|2022-05-16 14:45:00|13300.2|13288.2|13317.4|13305.4|13321.6|13309.6|13294.4|13282.4|356
1652712600000|2022-05-16 14:50:00|13319.1|13307.1|13296.8|13284.8|13327.9|13315.9|13296|13284|213
1652712900000|2022-05-16 14:55:00|13296|13284|13290.3|13278.3|13306.1|13294.1|13288.6|13276.6|123
1652713200000|2022-05-16 15:00:00|13290.7|13278.7|13318.1|13306.1|13320.1|13308.1|13282.6|13270.6|193
1652713500000|2022-05-16 15:05:00|13317.2|13305.2|13315.3|13303.3|13332.5|13320.5|13300.6|13288.6|259
1652713800000|2022-05-16 15:10:00|13315.7|13303.7|13300.5|13288.5|13317|13305|13290.9|13278.9|178
1652714100000|2022-05-16 15:15:00|13298|13286|13291.4|13279.4|13307.2|13295.2|13288.9|13276.9|162
1652714400000|2022-05-16 15:20:00|13294.7|13282.7|13304|13292|13305.5|13293.5|13292.1|13280.1|64
1652714700000|2022-05-16 15:25:00|13303.1|13291.1|13288.6|13276.6|13305.6|13293.6|13284.9|13272.9|85
1652715000000|2022-05-16 15:30:00|13286.5|13274.5|13289.1|13277.1|13289.1|13277.1|13282.6|13270.6|72
1652715300000|2022-05-16 15:35:00|13288.2|13276.2|13295|13283|13299.2|13287.2|13287|13275|52
1652715600000|2022-05-16 15:40:00|13292.5|13280.5|13297.9|13285.9|13313.4|13301.4|13292.5|13280.5|113
1652715900000|2022-05-16 15:45:00|13293.6|13281.6|13321.7|13309.7|13323.4|13311.4|13293.2|13281.2|178
1652716200000|2022-05-16 15:50:00|13320.5|13308.5|13337.1|13325.1|13337.5|13325.5|13309.6|13297.6|212
1652716500000|2022-05-16 15:55:00|13337.5|13325.5|13341.7|13329.7|13342.1|13330.1|13333|13321|106
1652716800000|2022-05-16 16:00:00|13342.1|13330.1|13340.4|13328.4|13352.1|13340.1|13337.9|13325.9|124
1652717100000|2022-05-16 16:05:00|13339.5|13327.5|13342.1|13330.1|13348.5|13336.5|13335.4|13323.4|143
1652717400000|2022-05-16 16:10:00|13341.2|13329.2|13340.5|13328.5|13346.2|13334.2|13337.1|13325.1|88
1652717700000|2022-05-16 16:15:00|13340.1|13328.1|13358|13346|13358.9|13346.9|13339.6|13327.6|129
1652718000000|2022-05-16 16:20:00|13357.1|13345.1|13356.2|13344.2|13362.1|13350.1|13353.9|13341.9|92
1652718300000|2022-05-16 16:25:00|13355.4|13343.4|13346|13334|13355.4|13343.4|13344.4|13332.4|84
1652718600000|2022-05-16 16:30:00|13345.1|13333.1|13333.3|13321.3|13348.4|13336.4|13332.4|13320.4|59
1652718900000|2022-05-16 16:35:00|13332.4|13320.4|13345.8|13333.8|13347.4|13335.4|13332.4|13320.4|147
1652719200000|2022-05-16 16:40:00|13345.4|13333.4|13361.4|13349.4|13364.4|13352.4|13344.2|13332.2|140
1652719500000|2022-05-16 16:45:00|13361|13349|13359.7|13347.7|13362.7|13350.7|13355.9|13343.9|106
1652719800000|2022-05-16 16:50:00|13358.8|13346.8|13351.7|13339.7|13358.8|13346.8|13350.9|13338.9|51
1652720100000|2022-05-16 16:55:00|13353.3|13341.3|13348.4|13336.4|13356.7|13344.7|13345.9|13333.9|68
1652720400000|2022-05-16 17:00:00|13349.3|13337.3|13345.4|13333.4|13349.6|13337.6|13341.7|13329.7|100
1652720700000|2022-05-16 17:05:00|13342.9|13330.9|13337.2|13325.2|13346.3|13334.3|13337.2|13325.2|47
1652721000000|2022-05-16 17:10:00|13337.9|13325.9|13347.2|13335.2|13347.2|13335.2|13337|13325|65
1652721300000|2022-05-16 17:15:00|13346.3|13334.3|13343.8|13331.8|13348|13336|13342.2|13330.2|75
1652721600000|2022-05-16 17:20:00|13342.9|13330.9|13340.8|13328.8|13347.8|13335.8|13338.7|13326.7|49
1652721900000|2022-05-16 17:25:00|13341.2|13329.2|13346.9|13334.9|13348.7|13336.7|13336.9|13324.9|44
1652722200000|2022-05-16 17:30:00|13351.2|13339.2|13347.2|13335.2|13354.7|13342.7|13341.4|13329.4|87
1652722500000|2022-05-16 17:35:00|13346.3|13334.3|13349.6|13337.6|13355.4|13343.4|13345|13333|45
1652722800000|2022-05-16 17:40:00|13348.7|13336.7|13346.9|13334.9|13355.3|13343.3|13346.6|13334.6|56
1652723100000|2022-05-16 17:45:00|13349.4|13337.4|13348.5|13336.5|13349.4|13337.4|13344.2|13332.2|81
1652723400000|2022-05-16 17:50:00|13346.7|13334.7|13347.6|13335.6|13350.1|13338.1|13345|13333|110
1652723700000|2022-05-16 17:55:00|13346.7|13334.7|13348.6|13336.6|13352.7|13340.7|13341.7|13329.7|519
1652724000000|2022-05-16 18:00:00|13347.3|13335.3|13345.6|13333.6|13353.6|13341.3|13344.7|13327.5|251
1652794200000|2022-05-17 13:30:00|13372.6|13360.6|13390.4|13378.4|13409|13397|13372.6|13360.6|487
1652794500000|2022-05-17 13:35:00|13392|13380|13388.1|13376.1|13398.6|13386.6|13385.2|13373.2|179
1652794800000|2022-05-17 13:40:00|13389|13377|13385.8|13373.8|13394.1|13382.1|13379.5|13367.5|169
1652795100000|2022-05-17 13:45:00|13386.2|13374.2|13367.3|13355.3|13392.2|13380.2|13367.2|13355.2|289
1652795400000|2022-05-17 13:50:00|13368.1|13356.1|13354.9|13342.9|13380.6|13368.6|13332|13320|175
1652795700000|2022-05-17 13:55:00|13351.2|13339.2|13343.4|13331.4|13352.7|13340.7|13338.8|13326.8|203
1652796000000|2022-05-17 14:00:00|13343.8|13331.8|13349.1|13337.1|13354.2|13342.2|13328.1|13316.1|185
1652796300000|2022-05-17 14:05:00|13348.3|13336.3|13350.4|13338.4|13351.3|13339.3|13335.5|13323.5|94
1652796600000|2022-05-17 14:10:00|13348.8|13336.8|13336.3|13324.3|13349.6|13337.6|13329.7|13317.7|78
1652796900000|2022-05-17 14:15:00|13335.9|13323.9|13329.7|13317.7|13341.3|13329.3|13308.4|13296.4|160
1652797200000|2022-05-17 14:20:00|13329.3|13317.3|13363.4|13351.4|13369.7|13357.7|13320.9|13308.9|301
1652797500000|2022-05-17 14:25:00|13363|13351|13363.8|13351.8|13370.9|13358.9|13358.4|13346.4|61
1652797800000|2022-05-17 14:30:00|13365|13353|13351.7|13339.7|13370|13358|13342.9|13330.9|180
1652798100000|2022-05-17 14:35:00|13350.8|13338.8|13344.6|13332.6|13351.7|13339.7|13328.8|13316.8|165
1652798400000|2022-05-17 14:40:00|13342.5|13330.5|13336.7|13324.7|13343.4|13331.4|13322.9|13310.9|214
1652798700000|2022-05-17 14:45:00|13336.3|13324.3|13344.4|13332.4|13348.5|13336.5|13335.1|13323.1|200
1652799000000|2022-05-17 14:50:00|13344.8|13332.8|13368.5|13356.5|13371.4|13359.4|13344|13332|152
1652799300000|2022-05-17 14:55:00|13363.5|13351.5|13360.6|13348.6|13364|13352|13357.7|13345.7|169
1652799600000|2022-05-17 15:00:00|13360.2|13348.2|13362.7|13350.7|13372.6|13360.6|13358.5|13346.5|216
1652799900000|2022-05-17 15:05:00|13363.1|13351.1|13365.5|13353.5|13370.1|13358.1|13358.9|13346.9|105
1652800200000|2022-05-17 15:10:00|13367.6|13355.6|13368|13356|13375.9|13363.9|13367.6|13355.6|240
1652800500000|2022-05-17 15:15:00|13365.9|13353.9|13368|13356|13374.6|13362.6|13363.4|13351.4|173
1652800800000|2022-05-17 15:20:00|13368.9|13356.9|13364.6|13352.6|13368.9|13356.9|13355.4|13343.4|113
1652801100000|2022-05-17 15:25:00|13365.8|13353.8|13357.2|13345.2|13367.6|13355.6|13357.1|13345.1|67
1652801400000|2022-05-17 15:30:00|13358.1|13346.1|13346.4|13334.4|13358.9|13346.9|13343.1|13331.1|151
1652801700000|2022-05-17 15:35:00|13348.9|13336.9|13348|13336|13350.5|13338.5|13343|13331|96
1652802000000|2022-05-17 15:40:00|13345.5|13333.5|13333.4|13321.4|13348|13336|13330.1|13318.1|192
1652802300000|2022-05-17 15:45:00|13333.8|13321.8|13337.6|13325.6|13350.5|13338.5|13333.8|13321.8|95
1652802600000|2022-05-17 15:50:00|13335.9|13323.9|13341.8|13329.8|13343|13331|13330.1|13318.1|66
1652802900000|2022-05-17 15:55:00|13340.5|13328.5|13358|13346|13358|13346|13340.5|13328.5|103
1652803200000|2022-05-17 16:00:00|13360.6|13348.6|13357.6|13345.6|13365.1|13353.1|13354.3|13342.3|34
1652803500000|2022-05-17 16:05:00|13357.2|13345.2|13347.2|13335.2|13357.2|13345.2|13344.7|13332.7|65
1652803800000|2022-05-17 16:10:00|13348|13336|13330.3|13318.3|13354|13342|13329|13317|104
1652804100000|2022-05-17 16:15:00|13330.7|13318.7|13329.1|13317.1|13344.9|13332.9|13327.8|13315.8|166
1652804400000|2022-05-17 16:20:00|13327.8|13315.8|13317.8|13305.8|13334.5|13322.5|13316.6|13304.6|158
1652804700000|2022-05-17 16:25:00|13316.6|13304.6|13317.9|13305.9|13322.5|13310.5|13310.4|13298.4|177
1652805000000|2022-05-17 16:30:00|13318.3|13306.3|13325.8|13313.8|13326.2|13314.2|13317.5|13305.5|72
1652805300000|2022-05-17 16:35:00|13326.2|13314.2|13338.3|13326.3|13342.1|13330.1|13325.8|13313.8|57
1652805600000|2022-05-17 16:40:00|13341.7|13329.7|13352.1|13340.1|13358.8|13346.8|13336.2|13324.2|187
1652805900000|2022-05-17 16:45:00|13353.4|13341.4|13355|13343|13363.8|13351.8|13350.1|13338.1|34
1652806200000|2022-05-17 16:50:00|13355.4|13343.4|13357.5|13345.5|13357.9|13345.9|13352.1|13340.1|26
1652806500000|2022-05-17 16:55:00|13358.7|13346.7|13347.8|13335.8|13360|13348|13346.6|13334.6|94
1652806800000|2022-05-17 17:00:00|13348.7|13336.7|13340|13328|13348.7|13336.7|13337.9|13325.9|77
1652807100000|2022-05-17 17:05:00|13340.9|13328.9|13340.4|13328.4|13345.9|13333.9|13340|13328|80
1652807400000|2022-05-17 17:10:00|13340|13328|13334.6|13322.6|13342.5|13330.5|13334.6|13322.6|45
1652807700000|2022-05-17 17:15:00|13335|13323|13342.1|13330.1|13348.8|13336.8|13335|13323|45
1652808000000|2022-05-17 17:20:00|13341.7|13329.7|13336.3|13324.3|13357.6|13345.6|13335.1|13323.1|142
1652808300000|2022-05-17 17:25:00|13337.6|13325.6|13334.2|13322.2|13337.6|13325.6|13332.5|13320.5|65
1652808600000|2022-05-17 17:30:00|13334.6|13322.6|13339.2|13327.2|13341.7|13329.7|13332.5|13320.5|90
1652808900000|2022-05-17 17:35:00|13338.8|13326.8|13341.8|13329.8|13348.4|13336.4|13337.1|13325.1|47
1652809200000|2022-05-17 17:40:00|13342.2|13330.2|13333.4|13321.4|13345.9|13333.9|13330.9|13318.9|169
1652809500000|2022-05-17 17:45:00|13334.6|13322.6|13339.2|13327.2|13345.1|13333.1|13334.6|13322.6|56
1652809800000|2022-05-17 17:50:00|13339.6|13327.6|13336.3|13324.3|13339.6|13327.6|13334.2|13322.2|52
1652810100000|2022-05-17 17:55:00|13336.7|13324.7|13324.9|13312.9|13340.1|13328.1|13317.4|13305.4|528
1652810400000|2022-05-17 18:00:00|13322.4|13310.4|13303.3|13291.3|13327.5|13315.5|13303.3|13291.3|216
1652880600000|2022-05-18 13:30:00|13321.8|13309.8|13279.7|13267.7|13321.8|13309.8|13278.1|13266.1|294
1652880900000|2022-05-18 13:35:00|13279.3|13267.3|13231.8|13219.8|13279.7|13267.7|13231|13219|328
1652881200000|2022-05-18 13:40:00|13231|13219|13164.3|13152.3|13234.3|13222.3|13162.2|13150.2|580
1652881500000|2022-05-18 13:45:00|13163.1|13151.1|13169.3|13157.3|13194.7|13182.7|13155.6|13143.6|406
1652881800000|2022-05-18 13:50:00|13168.5|13156.5|13191.4|13179.4|13202.2|13190.2|13161.4|13149.4|361
1652882100000|2022-05-18 13:55:00|13190.6|13178.6|13178.1|13166.1|13190.6|13178.6|13168.1|13156.1|170
1652882400000|2022-05-18 14:00:00|13178.9|13166.9|13202.7|13190.7|13206.7|13191.5|13173.9|13161.9|161
1652882700000|2022-05-18 14:05:00|13203.5|13191.5|13215.2|13203.2|13222.7|13210.7|13194.7|13182.7|506
1652883000000|2022-05-18 14:10:00|13214.3|13202.3|13221.4|13209.4|13225.6|13213.6|13206.4|13194.4|146
1652883300000|2022-05-18 14:15:00|13218.5|13206.5|13213.9|13201.9|13222.2|13210.2|13195.6|13183.6|152
1652883600000|2022-05-18 14:20:00|13213.5|13201.5|13241.4|13229.4|13257.2|13245.2|13210.6|13198.6|197
1652883900000|2022-05-18 14:25:00|13241|13229|13241.4|13229.4|13248.1|13236.1|13223.1|13211.1|124
1652884200000|2022-05-18 14:30:00|13241.8|13229.8|13215.6|13203.6|13242.3|13230.3|13213.5|13201.5|141
1652884500000|2022-05-18 14:35:00|13213.5|13201.5|13221.4|13209.4|13226|13214|13201.4|13189.4|167
1652884800000|2022-05-18 14:40:00|13221.8|13209.8|13213.9|13201.9|13222.3|13210.3|13210.6|13198.6|186
1652885100000|2022-05-18 14:45:00|13214.8|13202.8|13220.6|13208.6|13220.6|13208.6|13208.9|13196.9|114
1652885400000|2022-05-18 14:50:00|13218.1|13206.1|13204.3|13192.3|13223.1|13211.1|13201.4|13189.4|142
1652885700000|2022-05-18 14:55:00|13204.8|13192.8|13189.8|13177.8|13217.3|13205.3|13188.9|13176.9|135
1652886000000|2022-05-18 15:00:00|13188.5|13176.5|13186|13174|13198.1|13186.1|13182.7|13170.7|258
1652886300000|2022-05-18 15:05:00|13185.2|13173.2|13190.2|13178.2|13198.5|13186.5|13185.2|13173.2|115
1652886600000|2022-05-18 15:10:00|13188.9|13176.9|13194.3|13182.3|13199.8|13187.8|13183.1|13171.1|152
1652886900000|2022-05-18 15:15:00|13193.5|13181.5|13179.8|13167.8|13193.5|13181.5|13178.1|13166.1|205
1652887200000|2022-05-18 15:20:00|13179.3|13167.3|13166.4|13154.4|13187.3|13175.3|13165.6|13153.6|164
1652887500000|2022-05-18 15:25:00|13167.3|13155.3|13170.6|13158.6|13184.8|13172.8|13166.4|13154.4|96
1652887800000|2022-05-18 15:30:00|13171.4|13159.4|13167.3|13155.3|13181.8|13169.8|13166.4|13154.4|134
1652888100000|2022-05-18 15:35:00|13166.8|13154.8|13169.3|13157.3|13181.4|13169.4|13166.4|13154.4|70
1652888400000|2022-05-18 15:40:00|13168.9|13156.9|13193.1|13181.1|13198.9|13186.9|13168.9|13156.9|118
1652888700000|2022-05-18 15:45:00|13193.9|13181.9|13203.5|13191.5|13208.5|13196.5|13192.7|13180.7|67
1652889000000|2022-05-18 15:50:00|13202.7|13190.7|13190.6|13178.6|13203.1|13191.1|13182.7|13170.7|98
1652889300000|2022-05-18 15:55:00|13188.1|13176.1|13186.4|13174.4|13191.4|13179.4|13179.8|13167.8|74
1652889600000|2022-05-18 16:00:00|13187.7|13175.7|13174.3|13162.3|13197.3|13185.3|13174.3|13162.3|131
1652889900000|2022-05-18 16:05:00|13174.8|13162.8|13175.6|13163.6|13185.2|13173.2|13159.8|13147.8|185
1652890200000|2022-05-18 16:10:00|13176.4|13164.4|13182.3|13170.3|13187.7|13175.7|13175.2|13163.2|64
1652890500000|2022-05-18 16:15:00|13182.7|13170.7|13181.8|13169.8|13191.4|13179.4|13177.3|13165.3|51
1652890800000|2022-05-18 16:20:00|13181|13169|13183.1|13171.1|13185.6|13173.6|13178.9|13166.9|76
1652891100000|2022-05-18 16:25:00|13181.8|13169.8|13185.6|13173.6|13196|13184|13181.4|13169.4|39
1652891400000|2022-05-18 16:30:00|13185.2|13173.2|13191.4|13179.4|13193.9|13181.9|13181.4|13169.4|52
1652891700000|2022-05-18 16:35:00|13191|13179|13198.1|13186.1|13202.3|13190.3|13189.8|13177.8|147
1652892000000|2022-05-18 16:40:00|13196.8|13184.8|13197.3|13185.3|13200.6|13188.6|13195.6|13183.6|52
1652892300000|2022-05-18 16:45:00|13198.9|13186.9|13201.4|13189.4|13206.4|13194.4|13196.4|13184.4|233
1652892600000|2022-05-18 16:50:00|13202.2|13190.2|13206.8|13194.8|13226.4|13214.4|13196.4|13184.4|144
1652892900000|2022-05-18 16:55:00|13206.4|13194.4|13202.2|13190.2|13215.2|13203.2|13202.2|13190.2|118
1652893200000|2022-05-18 17:00:00|13197.2|13185.2|13195.6|13183.6|13201.4|13189.4|13190.6|13178.6|263
1652893500000|2022-05-18 17:05:00|13194.3|13182.3|13187.2|13175.2|13197.2|13185.2|13183.1|13171.1|47
1652893800000|2022-05-18 17:10:00|13186.8|13174.8|13190.2|13178.2|13192.2|13180.2|13186|13174|38
1652894100000|2022-05-18 17:15:00|13191.4|13179.4|13193.9|13181.9|13194.7|13182.7|13189.7|13177.7|83
1652894400000|2022-05-18 17:20:00|13194.7|13182.7|13193.1|13181.1|13194.7|13182.7|13185.6|13173.6|31
1652894700000|2022-05-18 17:25:00|13195.6|13183.6|13188.1|13176.1|13195.6|13183.6|13187.2|13175.2|73
1652895000000|2022-05-18 17:30:00|13188.9|13176.9|13188.9|13176.9|13198.1|13186.1|13183.9|13171.9|85
1652895300000|2022-05-18 17:35:00|13191|13179|13183.5|13171.5|13191.4|13179.4|13183.1|13171.1|51
1652895600000|2022-05-18 17:40:00|13184.3|13172.3|13176|13164|13184.3|13172.3|13171.4|13159.4|84
1652895900000|2022-05-18 17:45:00|13175.2|13163.2|13176.4|13164.4|13178.9|13166.9|13166.4|13154.4|121
1652896200000|2022-05-18 17:50:00|13177.7|13165.7|13172.3|13160.3|13180.6|13168.6|13170.6|13158.6|121
1652896500000|2022-05-18 17:55:00|13170.6|13158.6|13157.3|13145.3|13176|13164|13154.8|13142.8|705
1652896800000|2022-05-18 18:00:00|13159|13147|13152.3|13140.3|13159|13147|13145.2|13133.2|786
1652967000000|2022-05-19 13:30:00|13173.4|13161.4|13229.9|13217.9|13234.1|13222.1|13162.5|13150.5|408
1652967300000|2022-05-19 13:35:00|13228.6|13216.6|13221.7|13209.7|13229|13217|13193.7|13181.7|160
1652967600000|2022-05-19 13:40:00|13220.1|13208.1|13205.2|13193.2|13229.8|13217.8|13203.8|13191.8|148
1652967900000|2022-05-19 13:45:00|13204.3|13192.3|13196|13184|13230.2|13218.2|13196|13184|174
1652968200000|2022-05-19 13:50:00|13196.8|13184.8|13182.3|13170.3|13197.3|13185.3|13181.1|13169.1|90
1652968500000|2022-05-19 13:55:00|13183.2|13171.2|13201.9|13189.9|13213.5|13201.5|13181.1|13169.1|266
1652968800000|2022-05-19 14:00:00|13201.5|13189.5|13177.8|13165.8|13202.7|13190.7|13156.6|13144.6|260
1652969100000|2022-05-19 14:05:00|13176.5|13164.5|13148.6|13136.6|13185.7|13173.7|13146.1|13134.1|162
1652969400000|2022-05-19 14:10:00|13147.7|13135.7|13172.8|13160.8|13182|13170|13147.7|13135.7|101
1652969700000|2022-05-19 14:15:00|13172|13160|13184.5|13172.5|13187|13175|13162.8|13150.8|85
1652970000000|2022-05-19 14:20:00|13187|13175|13208.7|13196.7|13210.3|13198.3|13184.8|13172.8|112
1652970300000|2022-05-19 14:25:00|13209.1|13197.1|13196.6|13184.6|13215.3|13203.3|13192.8|13180.8|176
1652970600000|2022-05-19 14:30:00|13196.2|13184.2|13199.5|13187.5|13202|13190|13192|13180|137
1652970900000|2022-05-19 14:35:00|13196.6|13184.6|13189.9|13177.9|13196.6|13184.6|13173.7|13161.7|108
1652971200000|2022-05-19 14:40:00|13189.1|13177.1|13194.5|13182.5|13199.5|13187.5|13184.5|13172.5|42
1652971500000|2022-05-19 14:45:00|13195.4|13183.4|13193.7|13181.7|13204.5|13192.5|13187|13175|81
1652971800000|2022-05-19 14:50:00|13192.4|13180.4|13171.5|13159.5|13194.9|13182.9|13167.7|13155.7|147
1652972100000|2022-05-19 14:55:00|13171.9|13159.9|13167.9|13155.9|13177.8|13165.8|13163.3|13151.3|144
1652972400000|2022-05-19 15:00:00|13167.4|13155.4|13169.5|13157.5|13180.3|13168.3|13163.7|13151.7|89
1652972700000|2022-05-19 15:05:00|13167.4|13155.4|13172|13160|13177.8|13165.8|13154.5|13142.5|134
1652973000000|2022-05-19 15:10:00|13171.6|13159.6|13180.3|13168.3|13188.2|13176.2|13162.4|13150.4|101
1652973300000|2022-05-19 15:15:00|13179.5|13167.5|13192.7|13180.7|13192.7|13180.7|13175.3|13163.3|167
1652973600000|2022-05-19 15:20:00|13190.2|13178.2|13177.7|13165.7|13190.2|13178.2|13177.7|13165.7|62
1652973900000|2022-05-19 15:25:00|13174.8|13162.8|13188.6|13176.6|13192.3|13180.3|13174.4|13162.4|52
1652974200000|2022-05-19 15:30:00|13189.8|13177.8|13166.1|13154.1|13191.5|13179.5|13166.1|13154.1|82
1652974500000|2022-05-19 15:35:00|13164.5|13152.5|13177.4|13165.4|13177.4|13165.4|13163.6|13151.6|79
1652974800000|2022-05-19 15:40:00|13176.2|13164.2|13165.4|13153.4|13177|13165|13165.4|13153.4|103
1652975100000|2022-05-19 15:45:00|13166.3|13154.3|13186.7|13174.7|13191.7|13179.7|13165.8|13153.8|173
1652975400000|2022-05-19 15:50:00|13187.5|13175.5|13180.4|13168.4|13188.4|13176.4|13179.5|13167.5|100
1652975700000|2022-05-19 15:55:00|13176.6|13164.6|13177.9|13165.9|13180.8|13168.8|13174.6|13162.6|50
1652976000000|2022-05-19 16:00:00|13177.1|13165.1|13157.6|13145.6|13180.4|13168.4|13153.8|13141.8|157
1652976300000|2022-05-19 16:05:00|13158.4|13146.4|13149.7|13137.7|13158.8|13146.8|13143.9|13131.9|312
1652976600000|2022-05-19 16:10:00|13150.5|13138.5|13163.1|13151.1|13163.1|13151.1|13149.7|13137.7|98
1652976900000|2022-05-19 16:15:00|13162.6|13150.6|13162.6|13150.6|13169.3|13157.3|13154.8|13142.8|93
1652977200000|2022-05-19 16:20:00|13163.9|13151.9|13171.5|13159.5|13171.5|13159.5|13161.4|13149.4|62
1652977500000|2022-05-19 16:25:00|13174.8|13162.8|13176.5|13164.5|13180.2|13168.2|13174.8|13162.8|109
1652977800000|2022-05-19 16:30:00|13178.2|13166.2|13196.6|13184.6|13197.1|13185.1|13175.7|13163.7|182
1652978100000|2022-05-19 16:35:00|13195.8|13183.8|13192|13180|13197.2|13185.2|13190.4|13178.4|61
1652978400000|2022-05-19 16:40:00|13192.5|13180.5|13206.3|13194.3|13206.3|13194.3|13182.9|13170.9|82
1652978700000|2022-05-19 16:45:00|13203.3|13191.3|13202.2|13190.2|13208.8|13196.8|13200|13188|92
1652979000000|2022-05-19 16:50:00|13201.8|13189.8|13200.5|13188.5|13206|13194|13198.1|13186.1|31
1652979300000|2022-05-19 16:55:00|13199.7|13187.7|13198.9|13186.9|13209.7|13197.7|13194.7|13182.7|58
1652979600000|2022-05-19 17:00:00|13197.7|13185.7|13203.1|13191.1|13209.7|13197.7|13197.2|13185.2|67
1652979900000|2022-05-19 17:05:00|13201.9|13189.9|13209|13197|13211.6|13199.6|13201.4|13189.4|69
1652980200000|2022-05-19 17:10:00|13208.2|13196.2|13198.2|13186.2|13209.4|13197.4|13195.7|13183.7|48
1652980500000|2022-05-19 17:15:00|13199.1|13187.1|13205.7|13193.7|13206.6|13194.6|13197|13185|33
1652980800000|2022-05-19 17:20:00|13204|13192|13200.7|13188.7|13208.6|13196.6|13200.7|13188.7|75
1652981100000|2022-05-19 17:25:00|13199|13187|13192.3|13180.3|13203.9|13191.9|13191.1|13179.1|51
1652981400000|2022-05-19 17:30:00|13191.9|13179.9|13184.8|13172.8|13192.4|13180.4|13184.8|13172.8|70
1652981700000|2022-05-19 17:35:00|13185.6|13173.6|13184.4|13172.4|13193.2|13181.2|13184.4|13172.4|74
1652982000000|2022-05-19 17:40:00|13185.2|13173.2|13166.4|13154.4|13188.1|13176.1|13165.6|13153.6|87
1652982300000|2022-05-19 17:45:00|13167.3|13155.3|13154.3|13142.3|13181.4|13169.4|13154.3|13142.3|105
1652982600000|2022-05-19 17:50:00|13155.1|13143.1|13163.9|13151.9|13168.9|13156.9|13154.7|13142.7|110
1652982900000|2022-05-19 17:55:00|13164.8|13152.8|13176.5|13164.5|13184.8|13172.8|13161.8|13149.8|549
1652983200000|2022-05-19 18:00:00|13183.2|13171.2|13187.4|13167.4|13187.9|13175.8|13175.7|13163.7|198
1652983500000|2022-05-19 18:05:00|13187|13167|13187|13167|13187|13167|13187|13167|0
1653053400000|2022-05-20 13:30:00|13197.9|13185.9|13231|13219|13252.2|13240.2|13193|13180.9|323
1653053700000|2022-05-20 13:35:00|13230.6|13218.6|13216|13204|13234.8|13222.8|13213.2|13201.2|166
1653054000000|2022-05-20 13:40:00|13215.2|13203.2|13230.1|13218.1|13234|13222|13211.4|13199.4|179
1653054300000|2022-05-20 13:45:00|13230.6|13218.6|13219.2|13207.2|13241.8|13229.8|13215|13203|165
1653054600000|2022-05-20 13:50:00|13218.4|13206.4|13218.5|13206.5|13223.9|13211.9|13211.8|13199.8|84
1653054900000|2022-05-20 13:55:00|13220.6|13208.6|13221.2|13209.2|13233.1|13221.1|13219.9|13207.9|58
1653055200000|2022-05-20 14:00:00|13222|13210|13200.6|13188.6|13226.5|13214.5|13200.6|13188.6|99
1653055500000|2022-05-20 14:05:00|13200.1|13188.1|13201.3|13189.3|13209.7|13197.7|13180.9|13168.9|196
1653055800000|2022-05-20 14:10:00|13200.5|13188.5|13225.7|13213.7|13233.9|13221.9|13194.6|13182.6|140
1653056100000|2022-05-20 14:15:00|13225.8|13213.8|13226.6|13214.6|13232.5|13220.5|13212|13200|86
1653056400000|2022-05-20 14:20:00|13229.2|13217.2|13230.9|13218.9|13240.2|13228.2|13226.7|13214.7|67
1653056700000|2022-05-20 14:25:00|13231.7|13219.7|13230.3|13218.3|13244.6|13232.6|13229|13217|79
1653057000000|2022-05-20 14:30:00|13230.7|13218.7|13226.8|13214.8|13234|13222|13219.6|13207.6|96
1653057300000|2022-05-20 14:35:00|13227.3|13215.3|13225.7|13213.7|13235|13223|13223.2|13211.2|67
1653057600000|2022-05-20 14:40:00|13224.8|13212.8|13213.1|13201.1|13225.6|13213.6|13208.9|13196.9|129
1653057900000|2022-05-20 14:45:00|13212.6|13200.6|13222.8|13210.8|13222.8|13210.8|13204.6|13192.6|66
1653058200000|2022-05-20 14:50:00|13223.6|13211.6|13218.6|13206.6|13225|13213|13207.8|13195.8|98
1653058500000|2022-05-20 14:55:00|13218.1|13206.1|13208.9|13196.9|13226.9|13214.9|13206.4|13194.4|141
1653058800000|2022-05-20 15:00:00|13208.1|13196.1|13201.4|13189.4|13216.4|13204.4|13201.4|13189.4|111
1653059100000|2022-05-20 15:05:00|13202.6|13190.6|13198.3|13186.3|13205.5|13193.5|13197.5|13185.5|71
1653059400000|2022-05-20 15:10:00|13197.9|13185.9|13199.9|13187.9|13202.9|13190.9|13191.2|13179.2|163
1653059700000|2022-05-20 15:15:00|13201.2|13189.2|13218.7|13206.7|13218.7|13206.7|13199|13187|48
1653060000000|2022-05-20 15:20:00|13219.9|13207.9|13207.3|13195.3|13219.9|13207.9|13203|13191|101
1653060300000|2022-05-20 15:25:00|13205.2|13193.2|13206.7|13194.7|13210.5|13198.5|13204.4|13192.4|40
1653060600000|2022-05-20 15:30:00|13205.9|13193.9|13188.7|13176.7|13208.1|13196.1|13188.7|13176.7|58
1653060900000|2022-05-20 15:35:00|13187.7|13175.7|13172.2|13160.2|13187.7|13175.7|13161.7|13149.7|145
1653061200000|2022-05-20 15:40:00|13171.4|13159.4|13173.5|13161.5|13174.9|13162.9|13168.8|13156.8|83
1653061500000|2022-05-20 15:45:00|13174|13162|13176.9|13164.9|13183.6|13171.6|13170.8|13158.8|95
1653061800000|2022-05-20 15:50:00|13176.1|13164.1|13180.4|13168.4|13189.6|13177.6|13161.3|13149.3|120
1653062100000|2022-05-20 15:55:00|13181.2|13169.2|13161.2|13149.2|13181.2|13169.2|13160.4|13148.4|48
1653062400000|2022-05-20 16:00:00|13161.7|13149.7|13155.7|13143.7|13167.1|13155.1|13148.3|13136.3|138
1653062700000|2022-05-20 16:05:00|13154.9|13142.9|13158.4|13146.4|13177.1|13165.1|13152.4|13140.4|141
1653063000000|2022-05-20 16:10:00|13157.6|13145.6|13167.7|13155.7|13171.6|13158.5|13147.5|13135.5|76
1653063300000|2022-05-20 16:15:00|13168.5|13156.5|13170.3|13158.3|13175.5|13163.5|13166.8|13154.8|41
1653063600000|2022-05-20 16:20:00|13170.8|13158.8|13166.3|13154.3|13170.8|13158.8|13154.1|13142.1|98
1653063900000|2022-05-20 16:25:00|13165.5|13153.5|13165|13153|13171.4|13159.4|13162.5|13150.5|57
1653064200000|2022-05-20 16:30:00|13163.3|13151.3|13170.7|13158.7|13171.9|13159.9|13162|13150|61
1653064500000|2022-05-20 16:35:00|13171.5|13159.5|13154.5|13142.5|13171.9|13159.9|13146.3|13134.3|80
1653064800000|2022-05-20 16:40:00|13157|13145|13156.8|13144.8|13160.3|13148.3|13149.3|13137.3|172
1653065100000|2022-05-20 16:45:00|13154.3|13142.3|13156|13144|13161|13149|13148.5|13136.5|76
1653065400000|2022-05-20 16:50:00|13154.4|13142.4|13141.9|13129.9|13155.2|13143.2|13138.6|13126.6|69
1653065700000|2022-05-20 16:55:00|13141.1|13129.1|13142.3|13130.3|13143.6|13131.6|13131.8|13119.8|49
1653066000000|2022-05-20 17:00:00|13141.9|13129.9|13137.7|13125.7|13146.1|13134.1|13133.6|13121.6|99
1653066300000|2022-05-20 17:05:00|13136.9|13124.9|13151.1|13139.1|13152|13140|13136.9|13124.9|61
1653066600000|2022-05-20 17:10:00|13151.5|13139.5|13143.3|13131.3|13153.1|13141.1|13143.3|13131.3|108
1653066900000|2022-05-20 17:15:00|13144.6|13132.6|13144.2|13132.2|13148.3|13136.3|13142.1|13130.1|43
1653067200000|2022-05-20 17:20:00|13143.5|13131.5|13146.7|13134.7|13146.7|13134.7|13141.7|13129.7|51
1653067500000|2022-05-20 17:25:00|13149.2|13137.2|13154.8|13142.8|13156.9|13144.9|13148.5|13136.5|63
1653067800000|2022-05-20 17:30:00|13154|13142|13188.7|13176.7|13188.7|13176.7|13153.6|13141.6|90
1653068100000|2022-05-20 17:35:00|13187.9|13175.9|13162.8|13150.8|13187.9|13175.9|13162|13150|39
1653068400000|2022-05-20 17:40:00|13162|13150|13150.7|13138.7|13166.5|13154.5|13144.8|13132.8|73
1653068700000|2022-05-20 17:45:00|13150.3|13138.3|13158.9|13146.9|13158.9|13146.9|13147.8|13135.8|66
1653069000000|2022-05-20 17:50:00|13158.1|13146.1|13160.3|13148.3|13161.5|13149.5|13148.6|13136.6|76
1653069300000|2022-05-20 17:55:00|13160.7|13148.7|13157.1|13145.1|13178.7|13166.7|13151.3|13139.3|398
1653069600000|2022-05-20 18:00:00|13157.6|13145.6|13148.6|13136.6|13164.9|13152.9|13148.6|13136.6|384
1653312600000|2022-05-23 13:30:00|13117.7|13105.7|13178|13166|13195.2|13183.2|13117.7|13105.7|279
1653312900000|2022-05-23 13:35:00|13179.2|13167.2|13183.5|13171.5|13195.6|13183.6|13176|13164|117
1653313200000|2022-05-23 13:40:00|13184.2|13172.2|13181.1|13169.1|13192.6|13180.6|13175.8|13163.8|68
1653313500000|2022-05-23 13:45:00|13181.6|13169.6|13186.1|13174.1|13192.9|13180.9|13173.3|13161.3|61
1653313800000|2022-05-23 13:50:00|13186.8|13174.8|13178|13166|13195.8|13183.8|13176.7|13164.7|55
1653314100000|2022-05-23 13:55:00|13179.2|13167.2|13183.7|13171.7|13195.5|13183.5|13177.5|13165.5|88
1653314400000|2022-05-23 14:00:00|13185|13173|13185.8|13173.8|13191.3|13179.3|13183.7|13171.7|53
1653314700000|2022-05-23 14:05:00|13185.6|13173.6|13185.7|13173.7|13187.4|13175.4|13178.9|13166.9|99
1653315000000|2022-05-23 14:10:00|13186.2|13174.2|13180.4|13168.4|13189.5|13177.5|13178.2|13166.2|85
1653315300000|2022-05-23 14:15:00|13182|13170|13143.9|13131.9|13182|13170|13143.9|13131.9|204
1653315600000|2022-05-23 14:20:00|13143.3|13131.3|13137.5|13125.5|13157.8|13145.8|13134|13122|118
1653315900000|2022-05-23 14:25:00|13138|13126|13152.5|13140.5|13152.5|13140.5|13138|13126|45
1653316200000|2022-05-23 14:30:00|13151.8|13139.8|13150.8|13138.8|13157.6|13145.6|13137.5|13125.5|72
1653316500000|2022-05-23 14:35:00|13151.4|13139.4|13167.7|13155.7|13173.9|13161.9|13149.6|13137.6|65
1653316800000|2022-05-23 14:40:00|13166.7|13154.7|13149.3|13137.3|13167.9|13155.9|13148.5|13136.5|87
1653317100000|2022-05-23 14:45:00|13148.5|13136.5|13164.8|13152.8|13166|13154|13148|13136|59
1653317400000|2022-05-23 14:50:00|13166|13154|13161.5|13149.5|13166|13154|13136.9|13124.9|126
1653317700000|2022-05-23 14:55:00|13160.7|13148.7|13157.6|13145.6|13168.5|13156.5|13156|13144|88
1653318000000|2022-05-23 15:00:00|13159.1|13147.1|13163.4|13151.4|13169.1|13157.1|13150.4|13138.4|37
1653318300000|2022-05-23 15:05:00|13161.9|13149.9|13155.9|13143.9|13170.1|13158.1|13155.9|13143.9|51
1653318600000|2022-05-23 15:10:00|13156.4|13144.4|13168.1|13156.1|13168.8|13156.8|13152.8|13140.8|77
1653318900000|2022-05-23 15:15:00|13167.5|13155.5|13157.5|13145.5|13174.5|13162.5|13154.4|13142.4|95
1653319200000|2022-05-23 15:20:00|13160|13148|13165.7|13153.7|13168.2|13156.2|13160|13148|55
1653319500000|2022-05-23 15:25:00|13168.2|13156.2|13176.7|13164.7|13185.2|13173.2|13166.4|13154.4|140
1653319800000|2022-05-23 15:30:00|13177.5|13165.5|13177.4|13165.4|13187|13175|13167.5|13155.5|39
1653320100000|2022-05-23 15:35:00|13178|13166|13180.5|13168.5|13187|13175|13174.9|13162.9|85
1653320400000|2022-05-23 15:40:00|13179.7|13167.7|13182.9|13170.9|13205.1|13193.1|13176.1|13164.1|271
1653320700000|2022-05-23 15:45:00|13181.1|13169.1|13216.1|13204.1|13216.1|13204.1|13181.1|13169.1|111
1653321000000|2022-05-23 15:50:00|13216.8|13204.8|13214.8|13202.8|13227.8|13215.8|13212.9|13200.9|198
1653321300000|2022-05-23 15:55:00|13214.1|13202.1|13218.2|13206.2|13218.2|13206.2|13209.9|13197.9|45
1653321600000|2022-05-23 16:00:00|13218.9|13206.9|13219.6|13207.6|13222.4|13210.4|13208.2|13196.2|55
1653321900000|2022-05-23 16:05:00|13220.1|13208.1|13222.1|13210.1|13223.2|13211.2|13217.1|13205.1|56
1653322200000|2022-05-23 16:10:00|13221.4|13209.4|13219.6|13207.6|13223.2|13211.2|13217.1|13205.1|24
1653322500000|2022-05-23 16:15:00|13221.4|13209.4|13212|13200|13231.7|13219.7|13210.5|13198.5|160
1653322800000|2022-05-23 16:20:00|13213.8|13201.8|13225.5|13213.5|13226.3|13214.3|13211.8|13199.8|41
1653323100000|2022-05-23 16:25:00|13225|13213|13259.8|13247.8|13266.3|13254.3|13225|13213|221
1653323400000|2022-05-23 16:30:00|13259.1|13247.1|13270|13258|13273.2|13261.2|13251.1|13239.1|92
1653323700000|2022-05-23 16:35:00|13269.3|13257.3|13258.6|13246.6|13270.5|13258.5|13258.6|13246.6|110
1653324000000|2022-05-23 16:40:00|13261.1|13249.1|13264.4|13252.4|13267.6|13255.6|13255.4|13243.4|41
1653324300000|2022-05-23 16:45:00|13263.9|13251.9|13262.3|13250.3|13278.6|13266.6|13260.4|13248.4|106
1653324600000|2022-05-23 16:50:00|13261.8|13249.8|13251.3|13239.3|13265|13253|13250.3|13238.3|125
1653324900000|2022-05-23 16:55:00|13253.5|13241.5|13243.3|13231.3|13257.7|13245.7|13242.6|13230.6|160
1653325200000|2022-05-23 17:00:00|13242.3|13230.3|13238.6|13226.6|13246.3|13234.3|13237.4|13225.4|55
1653325500000|2022-05-23 17:05:00|13237.4|13225.4|13246.1|13234.1|13246.1|13234.1|13229.6|13217.6|118
1653325800000|2022-05-23 17:10:00|13249.9|13237.9|13257.5|13245.5|13257.5|13245.5|13244.8|13232.8|44
1653326100000|2022-05-23 17:15:00|13256.9|13244.9|13254.1|13242.1|13259|13247|13249.8|13237.8|37
1653326400000|2022-05-23 17:20:00|13255.4|13243.4|13258.7|13246.7|13263.7|13251.7|13255.4|13243.4|29
1653326700000|2022-05-23 17:25:00|13256|13244|13298.6|13286.6|13302.1|13290.1|13256|13244|104
1653327000000|2022-05-23 17:30:00|13299.1|13287.1|13286.1|13274.1|13304.6|13292.6|13285.4|13273.4|43
1653327300000|2022-05-23 17:35:00|13287.6|13275.6|13294|13282|13298.5|13286.5|13281.8|13269.8|70
1653327600000|2022-05-23 17:40:00|13294.8|13282.8|13286.1|13274.1|13299|13287|13273.6|13261.6|39
1653327900000|2022-05-23 17:45:00|13283.6|13271.6|13285|13273|13296|13284|13283.6|13271.6|67
1653328200000|2022-05-23 17:50:00|13285.7|13273.7|13279.5|13267.5|13285.7|13273.7|13277|13265|73
1653328500000|2022-05-23 17:55:00|13278.3|13266.3|13286.6|13274.6|13297|13285|13272.9|13260.9|509
1653328800000|2022-05-23 18:00:00|13285.9|13273.9|13304.1|13292.1|13304.1|13292.1|13281.1|13269.1|363
1653399000000|2022-05-24 13:30:00|13279.6|13267.6|13302.1|13290.1|13323|13311|13279.6|13263.2|372
1653399300000|2022-05-24 13:35:00|13302.8|13290.8|13299.8|13287.8|13303.3|13291.3|13278.2|13266.2|172
1653399600000|2022-05-24 13:40:00|13297.3|13285.3|13298.2|13286.2|13308.3|13296.3|13293|13281|186
1653399900000|2022-05-24 13:45:00|13297.5|13285.5|13303.2|13291.2|13313|13301|13295.1|13283.1|114
1653400200000|2022-05-24 13:50:00|13303.7|13291.7|13301.2|13289.2|13304.4|13292.4|13292.3|13280.3|130
1653400500000|2022-05-24 13:55:00|13302.3|13290.3|13313.7|13301.7|13315.5|13303.5|13295.8|13283.8|125
1653400800000|2022-05-24 14:00:00|13313|13301|13302.3|13290.3|13313.7|13301.7|13289.8|13277.8|118
1653401100000|2022-05-24 14:05:00|13303|13291|13310.5|13298.5|13322.3|13310.3|13302.4|13290.4|117
1653401400000|2022-05-24 14:10:00|13309.9|13297.9|13309.4|13297.4|13315.5|13303.5|13308.2|13296.2|100
1653401700000|2022-05-24 14:15:00|13308.7|13296.7|13310.1|13298.1|13313|13301|13308.7|13296.7|60
1653402000000|2022-05-24 14:20:00|13311.4|13299.4|13311.6|13299.6|13315.1|13303.1|13307.3|13295.3|103
1653402300000|2022-05-24 14:25:00|13310.3|13298.3|13304.6|13292.6|13315.5|13303.5|13301.6|13289.6|78
1653402600000|2022-05-24 14:30:00|13303.9|13291.9|13299.1|13287.1|13305.8|13293.8|13298.3|13286.3|69
1653402900000|2022-05-24 14:35:00|13298.3|13286.3|13288|13276|13300.8|13288.8|13288|13276|73
1653403200000|2022-05-24 14:40:00|13289.8|13277.8|13298.7|13286.7|13300.5|13288.5|13289.8|13277.8|87
1653403500000|2022-05-24 14:45:00|13298|13286|13291.2|13279.2|13298.7|13286.7|13289.8|13277.8|65
1653403800000|2022-05-24 14:50:00|13291.7|13279.7|13298.3|13286.3|13299.1|13287.1|13286.9|13274.9|78
1653404100000|2022-05-24 14:55:00|13299.1|13287.1|13298|13286|13305.8|13293.8|13295.8|13283.8|91
1653404400000|2022-05-24 15:00:00|13295.5|13283.5|13289.8|13277.8|13295.5|13283.5|13286.9|13274.9|189
1653404700000|2022-05-24 15:05:00|13289.1|13277.1|13287.6|13275.6|13291.6|13279.6|13285.1|13273.1|101
1653405000000|2022-05-24 15:10:00|13286.9|13274.9|13282.3|13270.3|13287.3|13275.3|13276.2|13264.2|128
1653405300000|2022-05-24 15:15:00|13281.6|13269.6|13276.2|13264.2|13283.5|13271.5|13276.2|13264.2|137
1653405600000|2022-05-24 15:20:00|13277.3|13265.3|13287.3|13275.3|13287.3|13275.3|13277.3|13265.3|110
1653405900000|2022-05-24 15:25:00|13286.6|13274.6|13281.7|13269.7|13287.7|13275.7|13277.3|13265.3|148
1653406200000|2022-05-24 15:30:00|13282.3|13270.3|13281.6|13269.6|13287.3|13275.3|13275.1|13263.1|213
1653406500000|2022-05-24 15:35:00|13281|13269|13286.4|13274.4|13288.9|13276.9|13279.1|13267.1|128
1653406800000|2022-05-24 15:40:00|13285.7|13273.7|13286.6|13274.6|13290.5|13278.5|13280.9|13268.9|103
1653407100000|2022-05-24 15:45:00|13286.4|13274.4|13293|13281|13295|13283|13285.9|13273.9|158
1653407400000|2022-05-24 15:50:00|13293.7|13281.7|13288.7|13276.7|13293.7|13281.7|13283.2|13271.2|49
1653407700000|2022-05-24 15:55:00|13288|13276|13284.4|13272.4|13288|13276|13282.6|13270.6|48
1653408000000|2022-05-24 16:00:00|13286.2|13274.2|13299.4|13287.4|13300.5|13288.5|13283.7|13271.7|87
1653408300000|2022-05-24 16:05:00|13300|13288|13290.7|13278.7|13301.2|13289.2|13290.5|13278.5|46
1653408600000|2022-05-24 16:10:00|13290|13278|13296.2|13284.2|13305.5|13293.5|13290|13278|86
1653408900000|2022-05-24 16:15:00|13293.7|13281.7|13303.4|13291.4|13306.6|13294.6|13290.1|13278.1|82
1653409200000|2022-05-24 16:20:00|13304.6|13292.6|13318.3|13306.3|13327.6|13315.6|13303|13291|196
1653409500000|2022-05-24 16:25:00|13316.5|13304.5|13289|13277|13318.5|13306.5|13289|13277|88
1653409800000|2022-05-24 16:30:00|13290.3|13278.3|13287.6|13275.6|13291.5|13279.5|13283.7|13271.7|117
1653410100000|2022-05-24 16:35:00|13286.9|13274.9|13285.1|13273.1|13288.7|13276.7|13284|13272|33
1653410400000|2022-05-24 16:40:00|13286.9|13274.9|13294.6|13282.6|13294.6|13282.6|13285.5|13273.5|68
1653410700000|2022-05-24 16:45:00|13295.1|13283.1|13285.5|13273.5|13295.1|13283.1|13285.1|13273.1|111
1653411000000|2022-05-24 16:50:00|13286.2|13274.2|13278|13266|13286.2|13274.2|13274|13262|67
1653411300000|2022-05-24 16:55:00|13276.2|13264.2|13276.9|13264.9|13281.2|13269.2|13271.2|13259.2|82
1653411600000|2022-05-24 17:00:00|13278|13266|13279|13267|13282.1|13270.1|13275.1|13263.1|44
1653411900000|2022-05-24 17:05:00|13278.3|13266.3|13267.2|13255.2|13278.3|13266.3|13264.4|13252.4|136
1653412200000|2022-05-24 17:10:00|13266.5|13254.5|13282.2|13270.2|13284.2|13272.2|13266.5|13254.5|30
1653412500000|2022-05-24 17:15:00|13282.8|13270.8|13292.9|13280.9|13292.9|13280.9|13275.3|13263.3|54
1653412800000|2022-05-24 17:20:00|13291.7|13279.7|13283.3|13271.3|13291.7|13279.7|13282.8|13270.8|42
1653413100000|2022-05-24 17:25:00|13282.1|13270.1|13288.6|13276.6|13290.4|13278.4|13280.1|13268.1|44
1653413400000|2022-05-24 17:30:00|13289.4|13277.4|13284.7|13272.7|13289.4|13277.4|13280.8|13268.8|59
1653413700000|2022-05-24 17:35:00|13284|13272|13284|13272|13287.9|13275.9|13280.8|13268.8|24
1653414000000|2022-05-24 17:40:00|13284.7|13272.7|13276.9|13264.9|13288.1|13276.1|13275.8|13263.8|69
1653414300000|2022-05-24 17:45:00|13276.1|13264.1|13273.6|13261.6|13276.7|13264.7|13268.6|13256.6|35
1653414600000|2022-05-24 17:50:00|13274.4|13262.4|13269.4|13257.4|13274.9|13262.9|13266.5|13254.5|125
1653414900000|2022-05-24 17:55:00|13269.9|13257.9|13283.3|13271.3|13288.3|13276.3|13266.9|13254.9|289
1653415200000|2022-05-24 18:00:00|13281.9|13269.9|13299|13287|13300.4|13288.4|13280.3|13268.3|280
1653415500000|2022-05-24 18:05:00|13299.6|13287.6|13299.6|13287.6|13299.6|13287.6|13299.6|13287.6|0
1653485400000|2022-05-25 13:30:00|13320.5|13308.5|13343.9|13331.9|13357.8|13345.8|13286.8|13274.8|375
1653485700000|2022-05-25 13:35:00|13344.6|13332.6|13314.6|13302.6|13346.4|13334.4|13312.3|13300.3|273
1653486000000|2022-05-25 13:40:00|13314.1|13302.1|13326.4|13314.4|13329.3|13317.3|13297.9|13285.9|110
1653486300000|2022-05-25 13:45:00|13325.2|13313.2|13323.5|13311.5|13329.5|13317.5|13313.8|13301.8|71
1653486600000|2022-05-25 13:50:00|13322.8|13310.8|13317|13305|13335.4|13323.4|13303.2|13291.2|111
1653486900000|2022-05-25 13:55:00|13317.7|13305.7|13300.7|13288.7|13318.9|13306.9|13300.7|13288.7|106
1653487200000|2022-05-25 14:00:00|13301.3|13289.3|13307.5|13295.5|13307.5|13295.5|13285|13273|165
1653487500000|2022-05-25 14:05:00|13308.9|13296.9|13317|13305|13322.5|13310.5|13307.7|13295.7|112
1653487800000|2022-05-25 14:10:00|13315.7|13303.7|13324.5|13312.5|13325.1|13313.1|13310.6|13298.6|137
1653488100000|2022-05-25 14:15:00|13323.1|13311.1|13306.3|13294.3|13324.5|13312.5|13303.8|13291.8|203
1653488400000|2022-05-25 14:20:00|13304.3|13292.3|13298.3|13286.3|13306.3|13294.3|13298.3|13286.3|58
1653488700000|2022-05-25 14:25:00|13297.2|13285.2|13304.5|13292.5|13305.8|13293.8|13297.2|13285.2|83
1653489000000|2022-05-25 14:30:00|13302|13290|13312|13300|13312.6|13300.6|13299.5|13287.5|46
1653489300000|2022-05-25 14:35:00|13311.3|13299.3|13307.6|13295.6|13322|13310|13303.9|13291.9|50
1653489600000|2022-05-25 14:40:00|13306.3|13294.3|13315.7|13303.7|13324.4|13312.4|13305.1|13293.1|105
1653489900000|2022-05-25 14:45:00|13315.1|13303.1|13314.7|13302.7|13319.7|13307.7|13311.7|13299.7|163
1653490200000|2022-05-25 14:50:00|13315.4|13303.4|13311|13299|13317.2|13305.2|13306.7|13294.7|82
1653490500000|2022-05-25 14:55:00|13309.7|13297.7|13287.9|13275.9|13311.5|13299.5|13286.7|13274.7|92
1653490800000|2022-05-25 15:00:00|13290.4|13278.4|13279|13267|13292.3|13280.3|13277.2|13265.2|145
1653491100000|2022-05-25 15:05:00|13278.5|13266.5|13294.8|13282.8|13297.3|13285.3|13277.8|13265.8|83
1653491400000|2022-05-25 15:10:00|13293.6|13281.6|13297.9|13285.9|13303.6|13291.6|13293.6|13281.6|91
1653491700000|2022-05-25 15:15:00|13297.3|13285.3|13293.6|13281.6|13298.6|13286.6|13290.4|13278.4|203
1653492000000|2022-05-25 15:20:00|13292.5|13280.5|13287.2|13275.2|13294.7|13282.7|13286.5|13274.5|35
1653492300000|2022-05-25 15:25:00|13286.5|13274.5|13295.8|13283.8|13298.3|13286.3|13286|13274|36
1653492600000|2022-05-25 15:30:00|13295.1|13283.1|13303.3|13291.3|13309|13297|13295.1|13283.1|59
1653492900000|2022-05-25 15:35:00|13302.1|13290.1|13303.7|13291.7|13306.4|13294.4|13300|13288|45
1653493200000|2022-05-25 15:40:00|13303.1|13291.1|13304.9|13292.9|13309.3|13297.3|13299.4|13287.4|28
1653493500000|2022-05-25 15:45:00|13303.1|13291.1|13302.1|13290.1|13316.5|13304.5|13301|13289|50
1653493800000|2022-05-25 15:50:00|13300.8|13288.8|13300.4|13288.4|13302.1|13290.1|13293.9|13281.9|59
1653494100000|2022-05-25 15:55:00|13299.2|13287.2|13292.2|13280.2|13299.2|13287.2|13289.2|13277.2|54
1653494400000|2022-05-25 16:00:00|13291.5|13279.5|13297.7|13285.7|13297.7|13285.7|13289.2|13277.2|35
1653494700000|2022-05-25 16:05:00|13295.2|13283.2|13296.8|13284.8|13298.9|13286.9|13292.8|13280.8|47
1653495000000|2022-05-25 16:10:00|13296.3|13284.3|13294.9|13282.9|13297.5|13285.5|13292.5|13280.5|30
1653495300000|2022-05-25 16:15:00|13294.2|13282.2|13305.4|13293.4|13307.3|13295.3|13292.5|13280.5|58
1653495600000|2022-05-25 16:20:00|13306|13294|13332|13320|13332|13320|13305.4|13293.4|65
1653495900000|2022-05-25 16:25:00|13329.5|13317.5|13321.3|13309.3|13329.6|13317.6|13313.8|13301.8|49
1653496200000|2022-05-25 16:30:00|13320.7|13308.7|13329.8|13317.8|13332.7|13320.7|13318.8|13306.8|84
1653496500000|2022-05-25 16:35:00|13329.2|13317.2|13326.4|13314.4|13334.5|13322.5|13323.4|13311.4|55
1653496800000|2022-05-25 16:40:00|13324.6|13312.6|13329.3|13317.3|13332.4|13320.4|13320.7|13308.7|50
1653497100000|2022-05-25 16:45:00|13328.6|13316.6|13317.8|13305.8|13329.3|13317.3|13317.8|13305.8|21
1653497400000|2022-05-25 16:50:00|13316.7|13304.7|13318.9|13306.9|13322.9|13310.9|13315.3|13303.3|15
1653497700000|2022-05-25 16:55:00|13318.3|13306.3|13307.1|13295.1|13318.3|13306.3|13304.7|13292.7|16
1653498000000|2022-05-25 17:00:00|13307.8|13295.8|13312.1|13300.1|13313.9|13301.9|13305.3|13293.3|11
1653498300000|2022-05-25 17:05:00|13309.6|13297.6|13309.6|13297.6|13312.1|13300.1|13308.9|13296.9|4
1653498600000|2022-05-25 17:10:00|13308.9|13296.9|13306.3|13294.3|13309.6|13297.6|13304.6|13292.6|30
1653498900000|2022-05-25 17:15:00|13306.8|13294.8|13303.6|13291.6|13307.5|13295.5|13300|13288|89
1653499200000|2022-05-25 17:20:00|13302.9|13290.9|13299.3|13287.3|13305.4|13293.4|13296.8|13284.8|17
1653499500000|2022-05-25 17:25:00|13300|13288|13297|13285|13306.8|13294.8|13294.5|13282.5|163
1653499800000|2022-05-25 17:30:00|13296.4|13284.4|13289.5|13277.5|13299.8|13287.8|13289.5|13277.5|259
1653500100000|2022-05-25 17:35:00|13292.7|13280.7|13271.6|13259.6|13292.7|13280.7|13267.3|13255.3|332
1653500400000|2022-05-25 17:40:00|13269.7|13257.7|13265.7|13253.7|13272|13260|13257.6|13245.6|337
1653500700000|2022-05-25 17:45:00|13266.3|13254.3|13269.5|13257.5|13277|13265|13261.5|13249.5|68
1653501000000|2022-05-25 17:50:00|13269|13257|13270|13258|13279.8|13267|13265.2|13253.2|177
1653501300000|2022-05-25 17:55:00|13269.4|13257.4|13243.5|13231.5|13273|13261|13236.7|13224.7|879
1653501600000|2022-05-25 18:00:00|13243|13231|13223.1|13203.1|13243|13231|13214.6|13199.4|542
1653571800000|2022-05-26 13:30:00|13253.3|13241.3|13261.9|13249.9|13263.2|13251.2|13234.5|13222.5|122
1653572100000|2022-05-26 13:35:00|13261.3|13249.3|13259.8|13247.8|13265.6|13253.6|13253.8|13241.8|159
1653572400000|2022-05-26 13:40:00|13258.5|13246.5|13236.7|13224.7|13258.5|13246.5|13233.8|13221.8|179
1653572700000|2022-05-26 13:45:00|13236.1|13224.1|13224.8|13212.8|13240.1|13228.1|13222.3|13210.3|156
1653573000000|2022-05-26 13:50:00|13225.9|13213.9|13220.2|13208.2|13226.5|13214.5|13217.7|13205.7|95
1653573300000|2022-05-26 13:55:00|13222.1|13210.1|13221.9|13209.9|13224.4|13212.4|13211.9|13199.9|118
1653573600000|2022-05-26 14:00:00|13220.6|13208.6|13213.7|13201.7|13221.9|13209.9|13212.5|13200.5|74
1653573900000|2022-05-26 14:05:00|13213|13201|13214.9|13202.9|13222.8|13210.8|13213|13201|120
1653574200000|2022-05-26 14:10:00|13213.7|13201.7|13215.3|13203.3|13224|13212|13212.8|13200.8|156
1653574500000|2022-05-26 14:15:00|13214.1|13202.1|13243.5|13231.5|13247.3|13235.3|13210.8|13198.8|173
1653574800000|2022-05-26 14:20:00|13242.3|13230.3|13245.6|13233.6|13248.6|13236.6|13231.8|13219.8|109
1653575100000|2022-05-26 14:25:00|13245|13233|13242.6|13230.6|13251.1|13239.1|13241.2|13229.2|68
1653575400000|2022-05-26 14:30:00|13243.1|13231.1|13232.8|13220.8|13246.2|13234.2|13221.7|13209.7|125
1653575700000|2022-05-26 14:35:00|13231.7|13219.7|13219.4|13207.4|13232.3|13220.3|13219.4|13207.4|79
1653576000000|2022-05-26 14:40:00|13221.3|13209.3|13215.5|13203.5|13224.2|13212.2|13212.8|13200.8|120
1653576300000|2022-05-26 14:45:00|13214.9|13202.9|13226|13214|13235.5|13223.5|13214.9|13202.9|42
1653576600000|2022-05-26 14:50:00|13227.3|13215.3|13226.9|13214.9|13231|13219|13220.5|13208.5|39
1653576900000|2022-05-26 14:55:00|13227.6|13215.6|13223.2|13211.2|13234.4|13222.4|13220.1|13208.1|62
1653577200000|2022-05-26 15:00:00|13221.3|13209.3|13232.6|13220.6|13233.2|13221.2|13219.4|13207.4|59
1653577500000|2022-05-26 15:05:00|13231.3|13219.3|13220.8|13208.8|13233.2|13221.2|13219.6|13207.6|49
1653577800000|2022-05-26 15:10:00|13221.4|13209.4|13223.4|13211.4|13224.6|13212.6|13220.7|13208.7|39
1653578100000|2022-05-26 15:15:00|13222.7|13210.7|13234.6|13222.6|13234.6|13222.6|13219.6|13207.6|39
1653578400000|2022-05-26 15:20:00|13233.9|13221.9|13232.1|13220.1|13234.6|13222.6|13229|13217|33
1653578700000|2022-05-26 15:25:00|13231.5|13219.5|13227.7|13215.7|13233.4|13221.4|13227.7|13215.7|34
1653579000000|2022-05-26 15:30:00|13228.4|13216.4|13227.1|13215.1|13233.4|13221.4|13227.1|13215.1|44
1653579300000|2022-05-26 15:35:00|13227.7|13215.7|13232.3|13220.3|13232.3|13220.3|13225.2|13213.2|29
1653579600000|2022-05-26 15:40:00|13232.8|13220.8|13233.4|13221.4|13239.6|13227.6|13232.3|13220.3|36
1653579900000|2022-05-26 15:45:00|13234.7|13222.7|13239.8|13227.8|13244.1|13232.1|13230.9|13218.9|152
1653580200000|2022-05-26 15:50:00|13239.1|13227.1|13235.2|13223.2|13239.8|13227.8|13231.6|13219.6|61
1653580500000|2022-05-26 15:55:00|13235.9|13223.9|13233.1|13221.1|13240.1|13228.1|13232.1|13220.1|64
1653580800000|2022-05-26 16:00:00|13232.6|13220.6|13238.5|13226.5|13244.2|13232.2|13229.4|13217.4|73
1653581100000|2022-05-26 16:05:00|13239.2|13227.2|13232.4|13220.4|13242.9|13230.9|13229.2|13217.2|86
1653581400000|2022-05-26 16:10:00|13234.2|13222.2|13244.2|13232.2|13244.2|13232.2|13231|13219|84
1653581700000|2022-05-26 16:15:00|13241|13229|13244.7|13232.7|13247.7|13235.7|13237.9|13225.9|39
1653582000000|2022-05-26 16:20:00|13244|13232|13241.5|13229.5|13245.8|13233.8|13237.1|13225.1|42
1653582300000|2022-05-26 16:25:00|13242.2|13230.2|13257.9|13245.9|13258.5|13246.5|13242.2|13230.2|55
1653582600000|2022-05-26 16:30:00|13257.2|13245.2|13251.1|13239.1|13257.2|13245.2|13247.4|13235.4|34
1653582900000|2022-05-26 16:35:00|13251.7|13239.7|13253.7|13241.7|13255.5|13243.5|13249.2|13237.2|31
1653583200000|2022-05-26 16:40:00|13255.1|13243.1|13254.3|13242.3|13258|13246|13252.4|13240.4|22
1653583500000|2022-05-26 16:45:00|13254.9|13242.9|13254.3|13242.3|13256.7|13244.7|13251.2|13239.2|16
1653583800000|2022-05-26 16:50:00|13255.5|13243.5|13253.1|13241.1|13256.2|13244.2|13249.2|13237.2|28
1653584100000|2022-05-26 16:55:00|13253.7|13241.7|13256.9|13244.9|13258.1|13246.1|13249.9|13237.9|28
1653584400000|2022-05-26 17:00:00|13255.6|13243.6|13255.5|13243.5|13257.4|13245.4|13244.9|13232.9|17
1653584700000|2022-05-26 17:05:00|13254.8|13242.8|13252.2|13240.2|13255.6|13243.6|13249.7|13237.7|47
1653585000000|2022-05-26 17:10:00|13254|13242|13256.9|13244.9|13259.4|13247.4|13250.4|13238.4|62
1653585300000|2022-05-26 17:15:00|13254.4|13242.4|13254.4|13242.4|13259.4|13247.4|13251.2|13239.2|19
1653585600000|2022-05-26 17:20:00|13255.6|13243.6|13251.1|13239.1|13256.9|13244.9|13249.9|13237.9|19
1653585900000|2022-05-26 17:25:00|13251.7|13239.7|13256.8|13244.8|13259.9|13247.9|13251.1|13239.1|40
1653586200000|2022-05-26 17:30:00|13257.4|13245.4|13264.2|13252.2|13269.9|13257.9|13256.8|13244.8|33
1653586500000|2022-05-26 17:35:00|13265.6|13253.6|13260.4|13248.4|13267.4|13255.4|13259|13247|40
1653586800000|2022-05-26 17:40:00|13261.7|13249.7|13259.2|13247.2|13261.7|13249.7|13255.6|13243.6|39
1653587100000|2022-05-26 17:45:00|13261|13249|13264.2|13252.2|13265.5|13253.5|13258.5|13246.5|20
1653587400000|2022-05-26 17:50:00|13264.8|13252.8|13261.7|13249.7|13265.4|13253.4|13259.7|13247.7|29
1653587700000|2022-05-26 17:55:00|13262.4|13250.4|13249|13237|13264.2|13252.2|13249|13237|378
1653588000000|2022-05-26 18:00:00|13247.1|13235.1|13269.7|13257.7|13269.7|13257.7|13246.1|13234.1|137
1653658200000|2022-05-27 13:30:00|13276.7|13264.7|13278.3|13266.3|13282.7|13270.7|13268.8|13256.8|409
1653658500000|2022-05-27 13:35:00|13279.5|13267.5|13272.1|13260.1|13279.6|13267.6|13264|13252|145
1653658800000|2022-05-27 13:40:00|13272.7|13260.7|13269|13257|13279.5|13267.5|13263.4|13251.4|290
1653659100000|2022-05-27 13:45:00|13268.3|13256.3|13283.4|13271.4|13283.4|13271.4|13268.3|13256.3|146
1653659400000|2022-05-27 13:50:00|13290.9|13278.9|13247.4|13235.4|13292.1|13280.1|13246.1|13234.1|224
1653659700000|2022-05-27 13:55:00|13248|13236|13280.9|13268.9|13282.1|13270.1|13248|13236|80
1653660000000|2022-05-27 14:00:00|13280.3|13268.3|13281.1|13269.1|13282.3|13270.3|13264.2|13252.2|136
1653660300000|2022-05-27 14:05:00|13281.7|13269.7|13288.4|13276.4|13298.6|13286.6|13279.2|13267.2|141
1653660600000|2022-05-27 14:10:00|13289.1|13277.1|13288.5|13276.5|13291.6|13279.6|13279.8|13267.8|48
1653660900000|2022-05-27 14:15:00|13289.1|13277.1|13282.9|13270.9|13289.1|13277.1|13274.8|13262.8|101
1653661200000|2022-05-27 14:20:00|13286.6|13274.6|13284.1|13272.1|13301.5|13289.5|13283.5|13271.5|101
1653661500000|2022-05-27 14:25:00|13284.8|13272.8|13278.3|13266.3|13284.8|13272.8|13275.8|13263.8|51
1653661800000|2022-05-27 14:30:00|13279|13267|13284|13272|13284|13272|13276.5|13264.5|64
1653662100000|2022-05-27 14:35:00|13285.8|13273.8|13256.6|13244.6|13287.1|13275.1|13251.6|13239.6|176
1653662400000|2022-05-27 14:40:00|13254.1|13242.1|13242.6|13230.6|13259.1|13247.1|13236.4|13224.4|88
1653662700000|2022-05-27 14:45:00|13243.8|13231.8|13258.8|13246.8|13261.9|13249.9|13241.3|13229.3|186
1653663000000|2022-05-27 14:50:00|13256.3|13244.3|13266.2|13254.2|13267.5|13255.5|13255.6|13243.6|26
1653663300000|2022-05-27 14:55:00|13264.3|13252.3|13261.8|13249.8|13266.8|13254.8|13258.7|13246.7|49
1653663600000|2022-05-27 15:00:00|13260.6|13248.6|13254.4|13242.4|13263.8|13251.8|13254.4|13242.4|42
1653663900000|2022-05-27 15:05:00|13253.2|13241.2|13267.6|13255.6|13270.8|13258.8|13253.2|13241.2|112
1653664200000|2022-05-27 15:10:00|13267|13255|13272.7|13260.7|13275.8|13263.8|13262|13250|106
1653664500000|2022-05-27 15:15:00|13273.3|13261.3|13265.8|13253.8|13273.3|13261.3|13264.6|13252.6|34
1653664800000|2022-05-27 15:20:00|13267|13255|13264.6|13252.6|13271.5|13259.5|13264.6|13252.6|43
1653665100000|2022-05-27 15:25:00|13263.5|13251.5|13272.1|13260.1|13275.3|13263.3|13262.1|13250.1|91
1653665400000|2022-05-27 15:30:00|13271.5|13259.5|13267.1|13255.1|13272.1|13260.1|13263.5|13251.5|64
1653665700000|2022-05-27 15:35:00|13266.6|13254.6|13258.5|13246.5|13267.8|13255.8|13257.3|13245.3|39
1653666000000|2022-05-27 15:40:00|13257.9|13245.9|13263.5|13251.5|13264.6|13252.6|13257.9|13245.9|17
1653666300000|2022-05-27 15:45:00|13262.8|13250.8|13262.3|13250.3|13264.1|13252.1|13258.5|13246.5|46
1653666600000|2022-05-27 15:50:00|13261.6|13249.6|13244.7|13232.7|13264.8|13252.8|13242.7|13230.7|138
1653666900000|2022-05-27 15:55:00|13244.1|13232.1|13244.1|13232.1|13244.7|13232.7|13229.1|13217.1|35
1653667200000|2022-05-27 16:00:00|13242.9|13230.9|13236.6|13224.6|13244.1|13232.1|13229.8|13217.8|57
1653667500000|2022-05-27 16:05:00|13235.4|13223.4|13229.1|13217.1|13239.7|13227.7|13227.3|13215.3|31
1653667800000|2022-05-27 16:10:00|13229.8|13217.8|13239.1|13227.1|13239.8|13227.8|13227.3|13215.3|14
1653668100000|2022-05-27 16:15:00|13237.3|13225.3|13231.6|13219.6|13237.3|13225.3|13222.3|13210.3|62
1653668400000|2022-05-27 16:20:00|13229.8|13217.8|13228.6|13216.6|13229.8|13217.8|13224.8|13212.8|105
1653668700000|2022-05-27 16:25:00|13227.4|13215.4|13226.1|13214.1|13234.8|13222.8|13224.9|13212.9|51
1653669000000|2022-05-27 16:30:00|13224.9|13212.9|13226.1|13214.1|13227.3|13215.3|13219.9|13207.9|70
1653669300000|2022-05-27 16:35:00|13224.9|13212.9|13228.7|13216.7|13229.2|13217.2|13222.4|13210.4|30
1653669600000|2022-05-27 16:40:00|13226.2|13214.2|13226.7|13214.7|13227.4|13215.4|13222.4|13210.4|46
1653669900000|2022-05-27 16:45:00|13224.9|13212.9|13222.4|13210.4|13226.7|13214.7|13222.4|13210.4|14
1653670200000|2022-05-27 16:50:00|13224.9|13212.9|13226.7|13214.7|13226.7|13214.7|13224.2|13212.2|12
1653670500000|2022-05-27 16:55:00|13229.2|13217.2|13224.7|13212.7|13231.1|13219.1|13222.3|13210.3|86
1653670800000|2022-05-27 17:00:00|13225.4|13213.4|13219.7|13207.7|13225.4|13213.4|13217.2|13205.2|87
1653671100000|2022-05-27 17:05:00|13219.1|13207.1|13223.9|13211.9|13227.6|13215.6|13218.5|13206.5|118
1653671400000|2022-05-27 17:10:00|13223.3|13211.3|13222.1|13210.1|13225.3|13213.3|13220.9|13208.9|118
1653671700000|2022-05-27 17:15:00|13221.5|13209.5|13222.2|13210.2|13224|13212|13219.7|13207.7|30
1653672000000|2022-05-27 17:20:00|13221.5|13209.5|13232.6|13220.6|13235.7|13223.7|13221.5|13209.5|31
1653672300000|2022-05-27 17:25:00|13230.7|13218.7|13229.5|13217.5|13234.5|13222.5|13229.5|13217.5|23
1653672600000|2022-05-27 17:30:00|13232|13220|13240.4|13228.4|13240.6|13228.6|13232|13220|160
1653672900000|2022-05-27 17:35:00|13239.8|13227.8|13238|13226|13241.7|13229.7|13233.1|13221.1|92
1653673200000|2022-05-27 17:40:00|13237.3|13225.3|13241.1|13229.1|13241.8|13229.8|13236.7|13224.7|34
1653673500000|2022-05-27 17:45:00|13240.5|13228.5|13249.1|13237.1|13251.7|13239.7|13238.7|13226.7|102
1653673800000|2022-05-27 17:50:00|13248.5|13236.5|13246.1|13234.1|13251|13239|13243|13231|47
1653674100000|2022-05-27 17:55:00|13246.7|13234.7|13234.9|13222.9|13251.1|13239.1|13230.5|13218.5|293
1653674400000|2022-05-27 18:00:00|13235|13223|13225.7|13213.7|13236.9|13224.9|13223.3|13211.3|192
1653674700000|2022-05-27 18:05:00|13226.3|13214.3|13226.3|13214.3|13226.3|13214.3|13226.3|13214.3|0
1654003800000|2022-05-31 13:30:00|13260.9|13230.9|13302.2|13290.2|13326.4|13314.4|13230.5|13213.7|429
1654004100000|2022-05-31 13:35:00|13302.8|13290.8|13308|13296|13311.7|13299.7|13287.7|13275.7|133
1654004400000|2022-05-31 13:40:00|13308.6|13296.6|13303|13291|13311.1|13299.1|13294.7|13282.7|63
1654004700000|2022-05-31 13:45:00|13303.6|13291.6|13301.7|13289.7|13309.2|13297.2|13289|13277|116
1654005000000|2022-05-31 13:50:00|13303|13291|13297.1|13285.1|13311.7|13299.7|13294.6|13282.6|77
1654005300000|2022-05-31 13:55:00|13297.8|13285.8|13308.4|13296.4|13311.5|13299.5|13290.7|13278.7|57
1654005600000|2022-05-31 14:00:00|13309.6|13297.6|13277.3|13265.3|13311.5|13299.5|13277.3|13265.3|153
1654005900000|2022-05-31 14:05:00|13277.8|13265.8|13282.5|13270.5|13283|13271|13250.3|13238.3|179
1654006200000|2022-05-31 14:10:00|13281.9|13269.9|13276.3|13264.3|13291.3|13279.3|13275.5|13263.5|102
1654006500000|2022-05-31 14:15:00|13279.4|13267.4|13291.3|13279.3|13295.1|13283.1|13278.8|13266.8|54
1654006800000|2022-05-31 14:20:00|13291.9|13279.9|13288.6|13276.6|13295.1|13283.1|13273.6|13261.6|75
1654007100000|2022-05-31 14:25:00|13288|13276|13266.7|13254.7|13289.9|13277.9|13259.9|13247.9|139
1654007400000|2022-05-31 14:30:00|13267.4|13255.4|13272.8|13260.8|13278.5|13266.5|13262.4|13250.4|64
1654007700000|2022-05-31 14:35:00|13271.6|13259.6|13271.5|13259.5|13273.4|13261.4|13259.6|13247.6|43
1654008000000|2022-05-31 14:40:00|13272.1|13260.1|13265.8|13253.8|13273.4|13261.4|13259.5|13247.5|92
1654008300000|2022-05-31 14:45:00|13264.6|13252.6|13271.5|13259.5|13277|13265|13256.4|13244.4|78
1654008600000|2022-05-31 14:50:00|13272.7|13260.7|13237.1|13225.1|13276.5|13264.5|13237.1|13225.1|85
1654008900000|2022-05-31 14:55:00|13238.4|13226.4|13210.1|13198.1|13240.3|13228.3|13200.1|13188.1|90
1654009200000|2022-05-31 15:00:00|13210.8|13198.8|13206.1|13194.1|13213.2|13201.2|13166.9|13154.9|225
1654009500000|2022-05-31 15:05:00|13205.6|13193.6|13220.5|13208.5|13228.8|13216.8|13200.5|13188.5|81
1654009800000|2022-05-31 15:10:00|13219.9|13207.9|13217.9|13205.9|13220.5|13208.5|13214.1|13202.1|45
1654010100000|2022-05-31 15:15:00|13217.3|13205.3|13212.4|13200.4|13217.3|13205.3|13201.8|13189.8|76
1654010400000|2022-05-31 15:20:00|13214.2|13202.2|13190.5|13178.5|13214.2|13202.2|13187.4|13175.4|59
1654010700000|2022-05-31 15:25:00|13191.7|13179.7|13202|13190|13206.8|13194.8|13185.5|13173.5|174
1654011000000|2022-05-31 15:30:00|13201.5|13189.5|13202.1|13190.1|13203.4|13191.4|13184.5|13172.5|228
1654011300000|2022-05-31 15:35:00|13202.8|13190.8|13199.2|13187.2|13204.2|13192.2|13192|13180|93
1654011600000|2022-05-31 15:40:00|13201.7|13189.7|13197.3|13185.3|13202.4|13190.4|13191.7|13179.7|58
1654011900000|2022-05-31 15:45:00|13194.8|13182.8|13186.5|13174.5|13194.8|13182.8|13185.9|13173.9|27
1654012200000|2022-05-31 15:50:00|13185.9|13173.9|13190.9|13178.9|13194.2|13182.2|13180.9|13168.9|71
1654012500000|2022-05-31 15:55:00|13191.5|13179.5|13190.9|13178.9|13193.4|13181.4|13179.5|13167.5|48
1654012800000|2022-05-31 16:00:00|13191|13179|13197.8|13185.8|13202.3|13190.3|13188.4|13176.4|105
1654013100000|2022-05-31 16:05:00|13198.4|13186.4|13202.6|13190.6|13202.6|13190.6|13194|13182|52
1654013400000|2022-05-31 16:10:00|13203.2|13191.2|13188.7|13176.7|13203.2|13191.2|13184.9|13172.9|16
1654013700000|2022-05-31 16:15:00|13188.2|13176.2|13186.2|13174.2|13191.8|13179.8|13184.3|13172.3|17
1654014000000|2022-05-31 16:20:00|13185.7|13173.7|13184.9|13172.9|13190.7|13178.7|13183|13171|81
1654014300000|2022-05-31 16:25:00|13186.2|13174.2|13176.6|13164.6|13186.8|13174.8|13174.1|13162.1|75
1654014600000|2022-05-31 16:30:00|13173|13161|13152.8|13140.8|13174.3|13162.3|13150.5|13138.5|336
1654014900000|2022-05-31 16:35:00|13153.5|13141.5|13161.6|13149.6|13171|13159|13151.6|13139.6|69
1654015200000|2022-05-31 16:40:00|13163.5|13151.5|13159.1|13147.1|13170.5|13158.5|13159.1|13147.1|62
1654015500000|2022-05-31 16:45:00|13160.3|13148.3|13161.8|13149.8|13166.8|13154.8|13159.1|13147.1|178
1654015800000|2022-05-31 16:50:00|13162.4|13150.4|13155.5|13143.5|13163.7|13151.7|13155.5|13143.5|30
1654016100000|2022-05-31 16:55:00|13154.8|13142.8|13146.6|13134.6|13155.5|13143.5|13145.2|13133.2|273
1654016400000|2022-05-31 17:00:00|13144.1|13132.1|13105.9|13093.9|13144.1|13132.1|13072.5|13060.5|595
1654016700000|2022-05-31 17:05:00|13104.7|13092.7|13107.5|13095.5|13113.3|13101.3|13097.7|13085.7|151
1654017000000|2022-05-31 17:10:00|13105.1|13093.1|13092.8|13080.8|13120.8|13108.8|13085.6|13073.6|325
1654017300000|2022-05-31 17:15:00|13093.5|13081.5|13111.3|13099.3|13130.5|13118.5|13090.9|13078.9|226
1654017600000|2022-05-31 17:20:00|13110.6|13098.6|13100.6|13088.6|13118.1|13106.1|13098.1|13086.1|56
1654017900000|2022-05-31 17:25:00|13099.9|13087.9|13103.6|13091.6|13104.9|13092.9|13092.3|13080.3|215
1654018200000|2022-05-31 17:30:00|13103.1|13091.1|13088|13076|13104.2|13092.2|13084.8|13072.8|221
1654018500000|2022-05-31 17:35:00|13088.6|13076.6|13083.1|13071.1|13093.6|13081.6|13078.6|13066.6|189
1654018800000|2022-05-31 17:40:00|13081.8|13069.8|13060.6|13048.6|13084|13072|13056.1|13044.1|295
1654019100000|2022-05-31 17:45:00|13060|13048|13065.5|13053.5|13075.1|13063.1|13050|13038|238
1654019400000|2022-05-31 17:50:00|13066.1|13054.1|13039.3|13027.3|13067.3|13055.3|13017.3|13005.3|393
1654019700000|2022-05-31 17:55:00|13036.2|13024.2|13059.6|13047.6|13061.6|13049.6|13026.2|13014.2|639
1654020000000|2022-05-31 18:00:00|13058.5|13046.5|13057.7|13045.7|13062.9|13050.9|13044.9|13032.9|232
1654090200000|2022-06-01 13:30:00|13090.8|13078.8|13130|13118|13137.9|13125.9|13088.7|13076.7|491
1654090500000|2022-06-01 13:35:00|13130.5|13118.5|13191.9|13179.9|13208.7|13196.7|13126.1|13114.1|322
1654090800000|2022-06-01 13:40:00|13192.6|13180.6|13158.7|13146.7|13195|13183|13158.7|13146.7|173
1654091100000|2022-06-01 13:45:00|13158|13146|13154.1|13142.1|13184.4|13172.4|13149.7|13137.7|122
1654091400000|2022-06-01 13:50:00|13158.4|13146.4|13178.3|13166.3|13187.2|13175.2|13154.1|13142.1|329
1654091700000|2022-06-01 13:55:00|13178.8|13166.8|13180.2|13168.2|13188.8|13176.8|13168.8|13156.8|258
1654092000000|2022-06-01 14:00:00|13179|13167|13171.9|13159.9|13189.7|13177.7|13159.4|13147.4|163
1654092300000|2022-06-01 14:05:00|13170.1|13158.1|13176.9|13164.9|13186.4|13174.4|13163.8|13151.8|158
1654092600000|2022-06-01 14:10:00|13177.5|13165.5|13201.4|13189.4|13201.4|13189.4|13176.2|13164.2|165
1654092900000|2022-06-01 14:15:00|13202.8|13190.8|13222.9|13210.9|13226.3|13214.3|13202.8|13190.8|236
1654093200000|2022-06-01 14:20:00|13224.2|13212.2|13222.2|13210.2|13251.3|13239.3|13222.2|13210.2|243
1654093500000|2022-06-01 14:25:00|13226.1|13214.1|13235.2|13223.2|13237.5|13225.5|13220|13208|426
1654093800000|2022-06-01 14:30:00|13235|13223|13256.4|13244.4|13265.2|13253.2|13235|13223|191
1654094100000|2022-06-01 14:35:00|13257|13245|13255.3|13243.3|13265.2|13253.2|13247|13235|207
1654094400000|2022-06-01 14:40:00|13254.6|13242.6|13256.4|13244.4|13273.9|13261.9|13248.5|13236.5|194
1654094700000|2022-06-01 14:45:00|13255.9|13243.9|13255.3|13243.3|13268|13256|13248.5|13236.5|122
1654095000000|2022-06-01 14:50:00|13254.8|13242.8|13259.2|13247.2|13263.1|13251.1|13241.7|13229.7|84
1654095300000|2022-06-01 14:55:00|13261.7|13249.7|13244.4|13232.4|13262.3|13250.3|13243.3|13231.3|171
1654095600000|2022-06-01 15:00:00|13243.7|13231.7|13249.8|13237.8|13259.2|13247.2|13239.2|13227.2|66
1654095900000|2022-06-01 15:05:00|13251.7|13239.7|13237.3|13225.3|13251.7|13239.7|13230.9|13218.9|57
1654096200000|2022-06-01 15:10:00|13238|13226|13214.7|13202.7|13246.7|13234.7|13212.2|13200.2|107
1654096500000|2022-06-01 15:15:00|13214|13202|13242.8|13230.8|13243.5|13231.5|13207.3|13195.3|123
1654096800000|2022-06-01 15:20:00|13243.3|13231.3|13255.5|13243.5|13256.8|13244.8|13240|13228|86
1654097100000|2022-06-01 15:25:00|13256.8|13244.8|13254.1|13242.1|13270.1|13258.1|13240.5|13228.5|139
1654097400000|2022-06-01 15:30:00|13254.8|13242.8|13264.8|13252.8|13266.2|13254.2|13252.3|13240.3|51
1654097700000|2022-06-01 15:35:00|13264.3|13252.3|13256.2|13244.2|13268.7|13256.7|13253.6|13241.6|121
1654098000000|2022-06-01 15:40:00|13254.8|13242.8|13262.6|13250.6|13264.8|13252.8|13250.1|13238.1|106
1654098300000|2022-06-01 15:45:00|13263.2|13251.2|13257.1|13245.1|13266|13254|13256.5|13244.5|107
1654098600000|2022-06-01 15:50:00|13257.8|13245.8|13249.6|13237.6|13263.5|13251.5|13248.9|13236.9|77
1654098900000|2022-06-01 15:55:00|13250.8|13238.8|13257.9|13245.9|13260.7|13248.7|13250.3|13238.3|52
1654099200000|2022-06-01 16:00:00|13257.2|13245.2|13254|13242|13262.4|13250.4|13252.2|13240.2|60
1654099500000|2022-06-01 16:05:00|13254.7|13242.7|13264.3|13252.3|13268.8|13256.8|13254.7|13242.7|48
1654099800000|2022-06-01 16:10:00|13266.8|13254.8|13257.4|13245.4|13269.9|13257.9|13256.8|13244.8|46
1654100100000|2022-06-01 16:15:00|13257.9|13245.9|13253.2|13241.2|13260.2|13248.2|13252.7|13240.7|77
1654100400000|2022-06-01 16:20:00|13252.7|13240.7|13253|13241|13255.2|13243.2|13249.1|13237.1|90
1654100700000|2022-06-01 16:25:00|13253.5|13241.5|13249.9|13237.9|13255.8|13243.8|13249.2|13237.2|145
1654101000000|2022-06-01 16:30:00|13252.4|13240.4|13253|13241|13256.9|13244.9|13251.9|13239.9|52
1654101300000|2022-06-01 16:35:00|13250.5|13238.5|13250.5|13238.5|13254.4|13242.4|13250.5|13238.5|63
1654101600000|2022-06-01 16:40:00|13252.4|13240.4|13250.8|13238.8|13256.9|13244.9|13250.3|13238.3|142
1654101900000|2022-06-01 16:45:00|13251.3|13239.3|13255.1|13243.1|13261.1|13249.1|13249.7|13237.7|213
1654102200000|2022-06-01 16:50:00|13255.7|13243.7|13272.3|13260.3|13272.3|13260.3|13254.4|13242.4|227
1654102500000|2022-06-01 16:55:00|13274.1|13262.1|13282.6|13270.6|13283.8|13271.8|13271|13259|218
1654102800000|2022-06-01 17:00:00|13283.1|13271.1|13281.5|13269.5|13286.9|13274.9|13277.1|13265.1|228
1654103100000|2022-06-01 17:05:00|13285.5|13273.5|13276.1|13264.1|13285.5|13273.5|13274.9|13262.9|136
1654103400000|2022-06-01 17:10:00|13276.7|13264.7|13286.6|13274.6|13288|13276|13271.4|13259.4|147
1654103700000|2022-06-01 17:15:00|13287.3|13275.3|13292.6|13280.6|13296.9|13284.9|13283.2|13271.2|150
1654104000000|2022-06-01 17:20:00|13291.3|13279.3|13301.2|13289.2|13306.6|13294.6|13291.3|13279.3|120
1654104300000|2022-06-01 17:25:00|13300.5|13288.5|13296|13284|13305.5|13293.5|13294.8|13282.8|46
1654104600000|2022-06-01 17:30:00|13295.5|13283.5|13285.7|13273.7|13302.1|13290.1|13285.7|13273.7|164
1654104900000|2022-06-01 17:35:00|13288.2|13276.2|13287.9|13275.9|13295.4|13283.4|13283.8|13271.8|100
1654105200000|2022-06-01 17:40:00|13287.2|13275.2|13286.8|13274.8|13292.9|13280.9|13281.5|13269.5|101
1654105500000|2022-06-01 17:45:00|13287.9|13275.9|13296.3|13284.3|13299.3|13287.3|13287.9|13275.9|97
1654105800000|2022-06-01 17:50:00|13296.8|13284.8|13301.4|13289.4|13302.7|13290.7|13294.1|13282.1|62
1654106100000|2022-06-01 17:55:00|13302.7|13290.7|13288|13276|13309|13297|13278.7|13266.7|448
1654106400000|2022-06-01 18:00:00|13287.3|13275.3|13294.6|13282.6|13301.8|13288.7|13287.3|13275.3|196
1654176600000|2022-06-02 13:30:00|13333.4|13321.4|13307.6|13295.6|13338.9|13326.9|13283.6|13268.5|421
1654176900000|2022-06-02 13:35:00|13304.3|13292.3|13262.7|13250.7|13304.9|13292.9|13261.5|13249.5|124
1654177200000|2022-06-02 13:40:00|13262.2|13250.2|13272.4|13260.4|13286.7|13274.7|13251.8|13239.8|55
1654177500000|2022-06-02 13:45:00|13271.8|13259.8|13299.9|13287.9|13313.8|13301.8|13267.4|13255.4|155
1654177800000|2022-06-02 13:50:00|13299.4|13287.4|13293.6|13281.6|13310.8|13298.8|13284.7|13272.7|106
1654178100000|2022-06-02 13:55:00|13293.1|13281.1|13293.9|13281.9|13297.5|13285.5|13288.4|13276.4|90
1654178400000|2022-06-02 14:00:00|13292.7|13280.7|13279.6|13267.6|13304.7|13292.7|13275.9|13263.9|84
1654178700000|2022-06-02 14:05:00|13279.1|13267.1|13283.4|13271.4|13285.9|13273.9|13275.2|13263.2|129
1654179000000|2022-06-02 14:10:00|13282.2|13270.2|13312.4|13300.4|13313.5|13301.5|13279.5|13267.5|148
1654179300000|2022-06-02 14:15:00|13313.1|13301.1|13319.3|13307.3|13324.2|13312.2|13309.3|13297.3|177
1654179600000|2022-06-02 14:20:00|13319.9|13307.9|13374.5|13362.5|13377.7|13365.7|13317.7|13305.7|184
1654179900000|2022-06-02 14:25:00|13373.9|13361.9|13360.5|13348.5|13373.9|13361.9|13352.7|13340.7|74
1654180200000|2022-06-02 14:30:00|13361.2|13349.2|13344.4|13332.4|13381.6|13369.6|13339.8|13327.8|191
1654180500000|2022-06-02 14:35:00|13343.7|13331.7|13348.7|13336.7|13356.4|13344.4|13334.8|13322.8|122
1654180800000|2022-06-02 14:40:00|13349.4|13337.4|13361.7|13349.7|13362.2|13350.2|13337.6|13325.6|118
1654181100000|2022-06-02 14:45:00|13362.2|13350.2|13352.2|13340.2|13368.1|13356.1|13346.5|13334.5|139
1654181400000|2022-06-02 14:50:00|13352.9|13340.9|13362.2|13350.2|13362.2|13350.2|13345.8|13333.8|77
1654181700000|2022-06-02 14:55:00|13364.2|13352.2|13366|13354|13378.1|13366.1|13363|13351|92
1654182000000|2022-06-02 15:00:00|13367.2|13355.2|13361.3|13349.3|13377.6|13365.6|13358.3|13346.3|107
1654182300000|2022-06-02 15:05:00|13362.8|13350.8|13384.2|13372.2|13391|13379|13360.1|13348.1|206
1654182600000|2022-06-02 15:10:00|13383|13371|13379.1|13367.1|13390.2|13378.2|13377.5|13365.5|102
1654182900000|2022-06-02 15:15:00|13380.3|13368.3|13373.7|13361.7|13386.6|13374.6|13373.7|13361.7|159
1654183200000|2022-06-02 15:20:00|13373.2|13361.2|13363.3|13351.3|13378.7|13366.7|13363.1|13351.1|101
1654183500000|2022-06-02 15:25:00|13363.8|13351.8|13370.8|13358.8|13375.3|13363.3|13363.3|13351.3|88
1654183800000|2022-06-02 15:30:00|13371.3|13359.3|13375.3|13363.3|13382.2|13370.2|13370.6|13358.6|59
1654184100000|2022-06-02 15:35:00|13374.8|13362.8|13369.8|13357.8|13379.9|13367.9|13367.8|13355.8|42
1654184400000|2022-06-02 15:40:00|13370.3|13358.3|13370.4|13358.4|13380.7|13368.7|13363.8|13351.8|73
1654184700000|2022-06-02 15:45:00|13371|13359|13364|13352|13374.4|13362.4|13363.5|13351.5|32
1654185000000|2022-06-02 15:50:00|13363.5|13351.5|13374.9|13362.9|13376.7|13364.7|13357.2|13345.2|116
1654185300000|2022-06-02 15:55:00|13376.2|13364.2|13388.3|13376.3|13391|13379|13374.9|13362.9|147
1654185600000|2022-06-02 16:00:00|13387.8|13375.8|13383.7|13371.7|13389.8|13377.8|13374.4|13362.4|47
1654185900000|2022-06-02 16:05:00|13384.4|13372.4|13386.2|13374.2|13393.9|13381.9|13374|13362|151
1654186200000|2022-06-02 16:10:00|13386.7|13374.7|13392.1|13380.1|13395.1|13383.1|13384.2|13372.2|39
1654186500000|2022-06-02 16:15:00|13391.4|13379.4|13393.9|13381.9|13399.3|13387.3|13391.4|13379.4|36
1654186800000|2022-06-02 16:20:00|13393.2|13381.2|13396.4|13384.4|13397.9|13385.9|13392.5|13380.5|48
1654187100000|2022-06-02 16:25:00|13395.9|13383.9|13394|13382|13398.9|13386.9|13393.9|13381.9|62
1654187400000|2022-06-02 16:30:00|13395.9|13383.9|13401.6|13389.6|13402.9|13390.9|13392.5|13380.5|48
1654187700000|2022-06-02 16:35:00|13402.2|13390.2|13389|13377|13402.2|13390.2|13389|13377|37
1654188000000|2022-06-02 16:40:00|13391.6|13379.6|13400.1|13388.1|13400.8|13388.8|13385.4|13373.4|75
1654188300000|2022-06-02 16:45:00|13400.8|13388.8|13421|13409|13421.6|13409.6|13399.2|13387.2|115
1654188600000|2022-06-02 16:50:00|13421.6|13409.6|13406.5|13394.5|13423|13411|13401|13389|75
1654188900000|2022-06-02 16:55:00|13407.2|13395.2|13407|13395|13414.9|13402.9|13404.7|13388.5|50
1654189200000|2022-06-02 17:00:00|13407.8|13395.8|13407.4|13395.4|13415.3|13403.3|13401.9|13389.9|36
1654189500000|2022-06-02 17:05:00|13406.9|13394.9|13391.1|13379.1|13407.4|13395.4|13390.4|13378.4|101
1654189800000|2022-06-02 17:10:00|13392.4|13380.4|13387.4|13375.4|13398.1|13386.1|13384.9|13372.9|93
1654190100000|2022-06-02 17:15:00|13389.4|13377.4|13389.9|13377.9|13394.4|13382.4|13385.8|13373.8|49
1654190400000|2022-06-02 17:20:00|13388.6|13376.6|13389.9|13377.9|13391.9|13379.9|13386.9|13374.9|36
1654190700000|2022-06-02 17:25:00|13389.4|13377.4|13386.9|13374.9|13396.9|13384.9|13386.9|13374.9|55
1654191000000|2022-06-02 17:30:00|13387.6|13375.6|13396.3|13384.3|13398.3|13386.3|13384.9|13372.9|63
1654191300000|2022-06-02 17:35:00|13395.8|13383.8|13388.3|13376.3|13397.8|13385.8|13388.3|13376.3|26
1654191600000|2022-06-02 17:40:00|13388.9|13376.9|13395.3|13383.3|13397.8|13385.8|13387.8|13375.8|37
1654191900000|2022-06-02 17:45:00|13394|13382|13398.9|13386.9|13399.4|13387.4|13392.8|13380.8|62
1654192200000|2022-06-02 17:50:00|13399.6|13387.6|13400.4|13388.4|13404.6|13392.6|13394.9|13382.9|69
1654192500000|2022-06-02 17:55:00|13397.9|13385.9|13397.4|13385.4|13402.6|13390.6|13393.5|13381.5|192
1654192800000|2022-06-02 18:00:00|13399.1|13387.1|13396.9|13384.9|13402.4|13390.4|13395.1|13383.1|267
1654193100000|2022-06-02 18:05:00|13395.5|13383.5|13395.5|13383.5|13395.5|13383.5|13395.5|13383.5|0
1654263000000|2022-06-03 13:30:00|13396.3|13384.3|13389.1|13377.1|13408.9|13396.9|13364.2|13350.4|278
1654263300000|2022-06-03 13:35:00|13387.8|13375.8|13406.7|13394.7|13406.7|13394.7|13384.8|13372.8|124
1654263600000|2022-06-03 13:40:00|13403.5|13391.5|13374.3|13362.3|13408.7|13396.7|13370.6|13358.6|260
1654263900000|2022-06-03 13:45:00|13375.1|13363.1|13381.2|13369.2|13382.7|13370.7|13365.3|13353.3|147
1654264200000|2022-06-03 13:50:00|13378.9|13366.9|13364.7|13352.7|13378.9|13366.9|13360.5|13348.5|111
1654264500000|2022-06-03 13:55:00|13364.2|13352.2|13363.5|13351.5|13364.7|13352.7|13356.8|13344.8|54
1654264800000|2022-06-03 14:00:00|13364.2|13352.2|13371.7|13359.7|13372.2|13360.2|13356.8|13344.8|75
1654265100000|2022-06-03 14:05:00|13372.2|13360.2|13375.6|13363.6|13379.1|13367.1|13367.2|13355.2|213
1654265400000|2022-06-03 14:10:00|13376.3|13364.3|13373.2|13361.2|13382.1|13370.1|13369.2|13357.2|230
1654265700000|2022-06-03 14:15:00|13371.9|13359.9|13360.5|13348.5|13383.6|13371.6|13357.5|13345.5|180
1654266000000|2022-06-03 14:20:00|13361|13349|13359.8|13347.8|13367.3|13355.3|13358.3|13346.3|69
1654266300000|2022-06-03 14:25:00|13358.3|13346.3|13366.8|13354.8|13366.8|13354.8|13355.3|13343.3|134
1654266600000|2022-06-03 14:30:00|13367.5|13355.5|13379.8|13367.8|13379.8|13367.8|13367.5|13355.5|72
1654266900000|2022-06-03 14:35:00|13378.3|13366.3|13386.6|13374.6|13388.9|13376.9|13375.3|13363.3|143
1654267200000|2022-06-03 14:40:00|13386.1|13374.1|13384.9|13372.9|13387.8|13375.8|13378.2|13366.2|134
1654267500000|2022-06-03 14:45:00|13383.7|13371.7|13393.2|13381.2|13397.5|13385.5|13376.8|13364.8|103
1654267800000|2022-06-03 14:50:00|13392.5|13380.5|13386.5|13374.5|13392.5|13380.5|13382.4|13370.4|68
1654268100000|2022-06-03 14:55:00|13388.5|13376.5|13389.9|13377.9|13391.4|13379.4|13383.7|13371.7|86
1654268400000|2022-06-03 15:00:00|13390.6|13378.6|13383.9|13371.9|13391.4|13379.4|13381.9|13369.9|58
1654268700000|2022-06-03 15:05:00|13383.4|13371.4|13389.3|13377.3|13389.4|13377.4|13381.4|13369.4|44
1654269000000|2022-06-03 15:10:00|13388.6|13376.6|13409.7|13397.7|13414.7|13402.7|13387.9|13375.9|77
1654269300000|2022-06-03 15:15:00|13410.4|13398.4|13413.2|13401.2|13417.7|13405.7|13401.4|13389.4|75
1654269600000|2022-06-03 15:20:00|13411.2|13399.2|13409.7|13397.7|13413.8|13401.8|13401.7|13389.7|47
1654269900000|2022-06-03 15:25:00|13408.3|13396.3|13415.9|13403.9|13417.2|13405.2|13402.8|13390.8|26
1654270200000|2022-06-03 15:30:00|13417.2|13405.2|13407.7|13395.7|13417.2|13405.2|13402.7|13390.7|55
1654270500000|2022-06-03 15:35:00|13409.2|13397.2|13413.7|13401.7|13415.7|13403.7|13408.2|13396.2|36
1654270800000|2022-06-03 15:40:00|13414.2|13402.2|13411.7|13399.7|13419.2|13407.2|13410.7|13398.7|64
1654271100000|2022-06-03 15:45:00|13412.5|13400.5|13415.7|13403.7|13415.7|13403.7|13409.2|13397.2|32
1654271400000|2022-06-03 15:50:00|13416.8|13404.8|13418.5|13406.5|13436.2|13424.2|13416.8|13404.8|66
1654271700000|2022-06-03 15:55:00|13419.7|13407.7|13421.7|13409.7|13427.4|13415.4|13415.7|13403.7|40
1654272000000|2022-06-03 16:00:00|13421.2|13409.2|13420.7|13408.7|13423|13411|13412.2|13400.2|86
1654272300000|2022-06-03 16:05:00|13420.2|13408.2|13402.7|13390.7|13426.7|13414.7|13398.7|13386.7|206
1654272600000|2022-06-03 16:10:00|13403.4|13391.4|13411.4|13399.4|13413.7|13401.7|13402.7|13390.7|77
1654272900000|2022-06-03 16:15:00|13413.2|13401.2|13416.7|13404.7|13418.7|13406.7|13411.2|13399.2|86
1654273200000|2022-06-03 16:20:00|13415.7|13403.7|13412.2|13400.2|13418.2|13406.2|13408.2|13396.2|55
1654273500000|2022-06-03 16:25:00|13409.7|13397.7|13413.7|13401.7|13414.7|13402.7|13409.7|13397.7|36
1654273800000|2022-06-03 16:30:00|13414.2|13402.2|13414.7|13402.7|13416|13404|13411|13399|18
1654274100000|2022-06-03 16:35:00|13414.2|13402.2|13389.8|13377.8|13414.2|13402.2|13389.3|13377.3|85
1654274400000|2022-06-03 16:40:00|13391.1|13379.1|13384.9|13372.9|13395.6|13383.6|13373.6|13361.6|78
1654274700000|2022-06-03 16:45:00|13384.4|13372.4|13385.4|13373.4|13389.4|13377.4|13377.6|13365.6|65
1654275000000|2022-06-03 16:50:00|13387.4|13375.4|13385.9|13373.9|13395.4|13383.4|13384.9|13372.9|54
1654275300000|2022-06-03 16:55:00|13385.1|13373.1|13397.9|13385.9|13398.4|13386.4|13385.1|13373.1|29
1654275600000|2022-06-03 17:00:00|13397.4|13385.4|13393.9|13381.9|13397.9|13385.9|13389.9|13377.9|28
1654275900000|2022-06-03 17:05:00|13395.1|13383.1|13395.4|13383.4|13396.9|13384.9|13392.9|13380.9|37
1654276200000|2022-06-03 17:10:00|13395.9|13383.9|13395.9|13383.9|13396.9|13384.9|13391.9|13379.9|49
1654276500000|2022-06-03 17:15:00|13396.4|13384.4|13393.4|13381.4|13396.4|13384.4|13391.9|13379.9|18
1654276800000|2022-06-03 17:20:00|13392.6|13380.6|13388.4|13376.4|13392.6|13380.6|13386.9|13374.9|21
1654277100000|2022-06-03 17:25:00|13387.4|13375.4|13389.2|13377.2|13390.4|13378.4|13385.9|13373.9|10
1654277400000|2022-06-03 17:30:00|13390.2|13378.2|13390.4|13378.4|13397.5|13385.5|13386.5|13374.5|61
1654277700000|2022-06-03 17:35:00|13389.9|13377.9|13385.5|13373.5|13390.5|13378.5|13383.5|13371.5|42
1654278000000|2022-06-03 17:40:00|13386|13374|13378.6|13366.6|13387.5|13375.5|13374.6|13362.6|68
1654278300000|2022-06-03 17:45:00|13379.3|13367.3|13381.3|13369.3|13381.3|13369.3|13373.6|13361.6|126
1654278600000|2022-06-03 17:50:00|13382|13370|13386.1|13374.1|13386.8|13374.8|13378.6|13366.6|142
1654278900000|2022-06-03 17:55:00|13386.8|13374.8|13381.1|13369.1|13387|13375|13377.1|13365.1|375
1654279200000|2022-06-03 18:00:00|13380.3|13368.3|13359.5|13347.5|13383.6|13371.6|13359.5|13347.5|334
1654522200000|2022-06-06 13:30:00|13374.3|13362.3|13426|13414|13429|13417|13365.3|13345.1|167
1654522500000|2022-06-06 13:35:00|13426.5|13414.5|13426.8|13414.8|13434.2|13422.2|13416|13402.6|101
1654522800000|2022-06-06 13:40:00|13427.3|13415.3|13449.3|13437.3|13453.8|13441.8|13426.4|13414.4|140
1654523100000|2022-06-06 13:45:00|13448.5|13436.5|13435.5|13423.5|13448.5|13436.5|13421.5|13409.5|80
1654523400000|2022-06-06 13:50:00|13434.2|13422.2|13443.8|13431.8|13458.1|13446.1|13429.1|13417.1|102
1654523700000|2022-06-06 13:55:00|13442.5|13430.5|13426.4|13414.4|13453.6|13441.6|13423.2|13411.2|77
1654524000000|2022-06-06 14:00:00|13424.3|13412.3|13433.9|13421.9|13434.2|13422.2|13419.1|13407.1|25
1654524300000|2022-06-06 14:05:00|13435.1|13423.1|13412.7|13400.7|13435.1|13423.1|13411.1|13399.1|90
1654524600000|2022-06-06 14:10:00|13413.5|13401.5|13422.9|13410.9|13423.6|13411|13411.9|13399.9|19
1654524900000|2022-06-06 14:15:00|13422.1|13410.1|13422.1|13410.1|13428.3|13416.3|13415.5|13403.5|67
1654525200000|2022-06-06 14:20:00|13420.5|13408.5|13404.1|13392.1|13420.5|13408.5|13400.9|13388.9|154
1654525500000|2022-06-06 14:25:00|13405.7|13393.7|13406.3|13394.3|13412.6|13400.6|13399|13387|111
1654525800000|2022-06-06 14:30:00|13406.8|13394.8|13399|13387|13407.4|13394.8|13395.3|13381.8|102
1654526100000|2022-06-06 14:35:00|13398.2|13386.2|13407.3|13395.3|13410.1|13396.6|13389.5|13377.5|119
1654526400000|2022-06-06 14:40:00|13408.6|13396.6|13408.1|13396.1|13421|13405.1|13403.5|13387.9|84
1654526700000|2022-06-06 14:45:00|13407.7|13395.7|13395.4|13383.4|13410.9|13395.7|13394.9|13382.9|30
1654527000000|2022-06-06 14:50:00|13394.6|13382.6|13397.3|13385.3|13409.8|13393.4|13391.7|13379.7|45
1654527300000|2022-06-06 14:55:00|13396.8|13384.8|13407.4|13395.4|13413.9|13397.9|13395.4|13383.4|43
1654527600000|2022-06-06 15:00:00|13406.2|13394.2|13392.9|13380.9|13406.2|13394.2|13391.3|13379.3|31
1654527900000|2022-06-06 15:05:00|13393.3|13381.3|13396.5|13384.5|13399|13387|13391.3|13379.3|15
1654528200000|2022-06-06 15:10:00|13396.2|13384.2|13394.5|13382.5|13397.9|13385.9|13392.9|13380.9|43
1654528500000|2022-06-06 15:15:00|13393.3|13381.3|13395.3|13383.3|13397|13385|13390.9|13378.9|64
1654528800000|2022-06-06 15:20:00|13396.1|13384.1|13402.7|13390.7|13402.7|13390.7|13394.1|13382.1|33
1654529100000|2022-06-06 15:25:00|13403.2|13391.2|13377.1|13365.1|13406.5|13394.5|13375.5|13363.5|51
1654529400000|2022-06-06 15:30:00|13377.5|13365.5|13368.8|13356.8|13377.5|13365.5|13367.3|13355.3|31
1654529700000|2022-06-06 15:35:00|13369.2|13357.2|13358.4|13346.4|13369.2|13357.2|13351.6|13339.6|27
1654530000000|2022-06-06 15:40:00|13359.2|13347.2|13351.8|13339.8|13359.2|13347.2|13344.9|13332.9|60
1654530300000|2022-06-06 15:45:00|13352.3|13340.3|13344.9|13332.9|13352.3|13340.3|13340.8|13328.8|69
1654530600000|2022-06-06 15:50:00|13344.1|13332.1|13349.3|13337.3|13355.8|13341.5|13343.6|13331.6|23
1654530900000|2022-06-06 15:55:00|13349.8|13337.8|13347.5|13335.5|13351.3|13339.3|13345.9|13333.9|9
1654531200000|2022-06-06 16:00:00|13348.3|13336.3|13346.8|13334.8|13362.7|13347.1|13345.1|13333.1|18
1654531500000|2022-06-06 16:05:00|13347.3|13335.3|13337.2|13325.2|13352.9|13338.1|13336|13324|119
1654531800000|2022-06-06 16:10:00|13337.6|13325.6|13348.9|13336.9|13352.8|13338.1|13336.7|13323.7|29
1654532100000|2022-06-06 16:15:00|13349.7|13337.7|13344.5|13332.5|13354.4|13339.3|13340.1|13325.7|20
1654532400000|2022-06-06 16:20:00|13345.7|13333.7|13342.3|13330.3|13348|13336|13334.9|13322.9|22
1654532700000|2022-06-06 16:25:00|13345.5|13333.5|13340.6|13328.6|13347.8|13335.8|13338.9|13326.9|29
1654533000000|2022-06-06 16:30:00|13341.4|13329.4|13339|13327|13351.7|13339.7|13339|13327|36
1654533300000|2022-06-06 16:35:00|13338.5|13326.5|13340.6|13328.6|13343.5|13331.5|13335.6|13323.6|94
1654533600000|2022-06-06 16:40:00|13342.3|13330.3|13331.9|13319.9|13343.5|13331.5|13327.5|13315.5|78
1654533900000|2022-06-06 16:45:00|13331.5|13319.5|13332.4|13320.4|13339.3|13323.3|13330.3|13318.3|28
1654534200000|2022-06-06 16:50:00|13333.2|13321.2|13331|13319|13334.5|13322.5|13327.4|13315.4|27
1654534500000|2022-06-06 16:55:00|13331.8|13319.8|13334.9|13322.9|13340.9|13324|13330.6|13317.2|41
1654534800000|2022-06-06 17:00:00|13336.5|13324.5|13334.8|13322.8|13342.5|13324.5|13325.8|13313.8|49
1654535100000|2022-06-06 17:05:00|13335.6|13323.6|13333.5|13321.5|13337.6|13325.6|13331|13319|32
1654535400000|2022-06-06 17:10:00|13331.5|13319.5|13336.3|13324.3|13336.3|13324.3|13331.5|13319.5|29
1654535700000|2022-06-06 17:15:00|13335.9|13323.9|13332.2|13320.2|13336.8|13324.8|13331|13319|55
1654536000000|2022-06-06 17:20:00|13332.7|13320.7|13329.8|13317.8|13333.5|13321.5|13327|13315|35
1654536300000|2022-06-06 17:25:00|13330.6|13318.6|13334.9|13322.9|13334.9|13322.9|13328.2|13316.2|38
1654536600000|2022-06-06 17:30:00|13334.4|13322.4|13336.9|13324.9|13340.8|13328.8|13332.4|13320.4|34
1654536900000|2022-06-06 17:35:00|13336.5|13324.5|13328.7|13316.7|13340.9|13326.3|13326.2|13314.2|82
1654537200000|2022-06-06 17:40:00|13326.7|13314.7|13326.7|13314.7|13329.2|13317.2|13320.1|13308.1|41
1654537500000|2022-06-06 17:45:00|13327.1|13315.1|13326.1|13314.1|13331.8|13317.7|13324|13311.5|93
1654537800000|2022-06-06 17:50:00|13326.5|13314.5|13310|13298|13332.3|13316.2|13306.4|13294.4|136
1654538100000|2022-06-06 17:55:00|13309.2|13297.2|13287.2|13275.2|13310|13298|13284.8|13272.8|458
1654538400000|2022-06-06 18:00:00|13289.6|13277.6|13294.8|13282.8|13305.3|13293.3|13286.4|13274.4|69
1654608600000|2022-06-07 13:30:00|13280.9|13268.9|13320.4|13308.4|13358.1|13335.5|13280.9|13267.8|22
1654608900000|2022-06-07 13:35:00|13321.7|13309.7|13307.6|13295.6|13328.8|13316.8|13277.7|13262.9|61
1654609200000|2022-06-07 13:40:00|13308.4|13296.4|13326.1|13306.1|13342.9|13330.9|13303.4|13287|20
1654609500000|2022-06-07 13:45:00|13322.5|13310.5|13321.6|13301.6|13326.1|13310.5|13294.8|13282.8|15
1654609800000|2022-06-07 13:50:00|13321.1|13301.1|13332|13312|13335.5|13323.5|13315.9|13298.2|15
1654610100000|2022-06-07 13:55:00|13331.2|13311.2|13341.2|13329.2|13341.2|13329.2|13327.2|13311.2|43
1654610400000|2022-06-07 14:00:00|13340|13328|13335.4|13323.4|13341|13328|13320.5|13306.6|12
1654610700000|2022-06-07 14:05:00|13333.8|13321.8|13322.5|13310.5|13339.6|13327.6|13322.5|13309.4|17
1654611000000|2022-06-07 14:10:00|13322.1|13310.1|13323.8|13311.8|13339.2|13327.2|13317.5|13301.9|4
1654611300000|2022-06-07 14:15:00|13321.7|13309.7|13333.9|13321.9|13343.2|13330.9|13319.7|13307.7|41
1654611600000|2022-06-07 14:20:00|13334.3|13322.3|13335.1|13323.1|13336|13324|13329.3|13317.3|10
1654611900000|2022-06-07 14:25:00|13336.4|13324.4|13340.4|13328.4|13344.6|13332.6|13336|13321.2|24
1654612200000|2022-06-07 14:30:00|13341.3|13329.3|13346.2|13334.2|13347.9|13335.9|13341.3|13329.3|35
1654612500000|2022-06-07 14:35:00|13347.9|13335.9|13363.4|13351.4|13388.5|13373.8|13347.9|13335.9|137
1654612800000|2022-06-07 14:40:00|13363|13351|13374.6|13362.6|13375.4|13363.4|13357.3|13345.3|62
1654613100000|2022-06-07 14:45:00|13375.4|13363.4|13362.6|13350.6|13381.1|13369.1|13362.6|13350.6|92
1654613400000|2022-06-07 14:50:00|13361.4|13349.4|13367.1|13355.1|13369.6|13357.6|13357.3|13345.3|41
1654613700000|2022-06-07 14:55:00|13368|13356|13359.2|13347.2|13373|13361|13355.6|13343.6|32
1654614000000|2022-06-07 15:00:00|13360.1|13348.1|13364.2|13352.2|13369.6|13357.6|13360.1|13348.1|45
1654614300000|2022-06-07 15:05:00|13365|13353|13359.9|13347.9|13368.5|13354.6|13354.9|13341.4|43
1654614600000|2022-06-07 15:10:00|13360.8|13348.8|13359.9|13347.9|13370.2|13354.6|13355.4|13340.6|5
1654614900000|2022-06-07 15:15:00|13361.2|13349.2|13371.2|13359.2|13375.2|13361.7|13361.2|13349.2|13
1654615200000|2022-06-07 15:20:00|13367.4|13355.4|13364.9|13352.9|13374.9|13362.9|13359.9|13345.2|3
1654615500000|2022-06-07 15:25:00|13365.4|13353.4|13359.1|13347.1|13367.7|13355|13357|13341.4|3
1654615800000|2022-06-07 15:30:00|13358.7|13346.7|13354.6|13342.6|13358.7|13346.7|13351.2|13339.2|12
1654616100000|2022-06-07 15:35:00|13356.2|13344.2|13358.7|13346.7|13363.7|13351.7|13355.4|13343.4|18
1654616400000|2022-06-07 15:40:00|13360.3|13348.3|13364.1|13352.1|13364.5|13352.5|13359.5|13347.5|16
1654616700000|2022-06-07 15:45:00|13363.3|13351.3|13371.7|13359.7|13373.3|13361.3|13362.1|13350.1|7
1654617000000|2022-06-07 15:50:00|13373.3|13361.3|13392.9|13380.9|13409.1|13397.1|13373.3|13361.3|29
1654617300000|2022-06-07 15:55:00|13393.7|13381.7|13376.7|13364.7|13399|13383.4|13376.7|13364.7|8
1654617600000|2022-06-07 16:00:00|13374.6|13362.6|13382.9|13370.9|13396.1|13381.7|13374.6|13362.6|43
1654617900000|2022-06-07 16:05:00|13381.6|13369.6|13369.6|13357.6|13382.9|13370.9|13366.3|13354.3|54
1654618200000|2022-06-07 16:10:00|13370.4|13358.4|13376.6|13364.6|13376.6|13364.6|13367.9|13355.9|10
1654618500000|2022-06-07 16:15:00|13375.8|13363.8|13382.9|13370.9|13385.6|13370.9|13373.7|13359.4|32
1654618800000|2022-06-07 16:20:00|13383.3|13371.3|13397|13385|13400.6|13387.1|13383.3|13371.1|30
1654619100000|2022-06-07 16:25:00|13397.9|13385.9|13402|13390|13406.6|13394.6|13394.5|13379.8|20
1654619400000|2022-06-07 16:30:00|13401.2|13389.2|13415.8|13403.8|13420.8|13408.8|13400.8|13388.8|81
1654619700000|2022-06-07 16:35:00|13416.2|13404.2|13415.8|13403.8|13424.5|13412.5|13415.8|13403.8|147
1654620000000|2022-06-07 16:40:00|13413.7|13401.7|13406.5|13394.5|13414.5|13402.5|13402|13390|87
1654620300000|2022-06-07 16:45:00|13404.4|13392.4|13403.2|13391.2|13422.4|13410.4|13403.2|13391|88
1654620600000|2022-06-07 16:50:00|13404|13392|13417.8|13405.8|13419|13407|13398.6|13386.4|27
1654620900000|2022-06-07 16:55:00|13418.6|13406.6|13417.8|13405.8|13422.8|13410.8|13415.3|13403.3|21
1654621200000|2022-06-07 17:00:00|13418.6|13406.6|13423.2|13411.2|13424|13412|13417.8|13405.8|40
1654621500000|2022-06-07 17:05:00|13422.8|13410.8|13417.8|13405.8|13425.3|13413.3|13417|13405|6
1654621800000|2022-06-07 17:10:00|13418.7|13406.7|13424.5|13412.5|13424.5|13412.5|13417.8|13405.8|69
1654622100000|2022-06-07 17:15:00|13424|13412|13413.2|13401.2|13425.7|13413.7|13412.3|13397.6|84
1654622400000|2022-06-07 17:20:00|13412.3|13400.3|13413.2|13401.2|13416.8|13402.8|13402.8|13390.8|8
1654622700000|2022-06-07 17:25:00|13411.6|13399.6|13411.1|13399.1|13415.9|13399.9|13408.2|13395.1|14
1654623000000|2022-06-07 17:30:00|13410.3|13398.3|13403.7|13391.7|13411.9|13399.9|13402.8|13390.8|17
1654623300000|2022-06-07 17:35:00|13404.5|13392.5|13387.1|13375.1|13412.2|13395.4|13386.3|13374.3|28
1654623600000|2022-06-07 17:40:00|13387.9|13375.9|13399.1|13387.1|13404.3|13387.9|13387.9|13375.9|1
1654623900000|2022-06-07 17:45:00|13399.9|13387.9|13393.7|13381.7|13410.1|13393.7|13390.3|13378.3|14
1654624200000|2022-06-07 17:50:00|13394.5|13382.5|13406.1|13394.1|13408.5|13396.2|13390.3|13378.3|12
1654624500000|2022-06-07 17:55:00|13405.7|13393.7|13404.4|13392.4|13412.8|13400.8|13398.6|13386.6|79
1654624800000|2022-06-07 18:00:00|13402.8|13390.8|13408.5|13396.5|13408.9|13396.9|13401.1|13389.1|87
1654695000000|2022-06-08 13:30:00|13452.7|13440.7|13459.8|13447.8|13477.2|13463.3|13439.8|13427.8|176
1654695300000|2022-06-08 13:35:00|13458.1|13446.1|13472.4|13460.4|13476.2|13464.2|13458.1|13446.1|54
1654695600000|2022-06-08 13:40:00|13473.2|13461.2|13479.5|13467.5|13485.7|13473.7|13473.2|13461.2|59
1654695900000|2022-06-08 13:45:00|13479.9|13467.9|13478.6|13466.6|13480.7|13468.7|13465.2|13453.2|80
1654696200000|2022-06-08 13:50:00|13477.7|13465.7|13487.4|13475.4|13489.9|13477.9|13476.9|13464.9|75
1654696500000|2022-06-08 13:55:00|13494.5|13482.5|13493.3|13481.3|13498.3|13486.3|13487.4|13475.4|71
1654696800000|2022-06-08 14:00:00|13494.9|13482.9|13534.2|13522.2|13537.4|13524.3|13492.4|13475.5|217
1654697100000|2022-06-08 14:05:00|13531.7|13519.7|13534|13514|13550.5|13538.5|13526.7|13514|69
1654697400000|2022-06-08 14:10:00|13529.6|13517.6|13533.3|13521.3|13540.3|13525.5|13524.6|13508.2|28
1654697700000|2022-06-08 14:15:00|13534.2|13522.2|13558.1|13546.1|13558.9|13546.9|13532.9|13520.9|106
1654698000000|2022-06-08 14:20:00|13558.9|13546.9|13566|13554|13570.2|13558.2|13558.9|13546.9|189
1654698300000|2022-06-08 14:25:00|13565.2|13553.2|13607.3|13595.3|13611.3|13597.4|13564.4|13550.8|142
1654698600000|2022-06-08 14:30:00|13609.2|13589.2|13610.9|13590.9|13613.4|13600.8|13591|13575|66
1654698900000|2022-06-08 14:35:00|13606.5|13594.5|13604.5|13592.5|13640.5|13628.3|13592.3|13577.5|82
1654699200000|2022-06-08 14:40:00|13604|13592|13605.6|13593.6|13623.8|13609.1|13599.4|13577.1|39
1654699500000|2022-06-08 14:45:00|13606.5|13594.5|13589.8|13577.8|13608|13594.5|13580.4|13557.9|19
1654699800000|2022-06-08 14:50:00|13591.5|13579.5|13604.9|13592.9|13609.1|13597.1|13590.6|13573.8|43
1654700100000|2022-06-08 14:55:00|13604|13592|13614.3|13594.3|13615.1|13602.5|13604|13592|64
1654700400000|2022-06-08 15:00:00|13608.6|13596.6|13622|13610|13634.3|13620.4|13608.6|13596.6|99
1654700700000|2022-06-08 15:05:00|13620.3|13608.3|13633.7|13621.7|13636.8|13621.7|13618.6|13601.4|39
1654701000000|2022-06-08 15:10:00|13637|13625|13672.3|13652.3|13676.5|13664.2|13637|13625|43
1654701300000|2022-06-08 15:15:00|13673.1|13653.1|13660.5|13640.5|13677.9|13665.9|13657.3|13640.5|29
1654701600000|2022-06-08 15:20:00|13660.9|13640.9|13665.3|13653.3|13669.3|13655.4|13658.7|13640.9|41
1654701900000|2022-06-08 15:25:00|13665.7|13653.7|13677.1|13665.1|13682.1|13670.1|13665.3|13653.3|42
1654702200000|2022-06-08 15:30:00|13679.2|13667.2|13676.9|13656.9|13681.3|13669.3|13664.1|13648.1|28
1654702500000|2022-06-08 15:35:00|13676.1|13656.1|13693|13681|13710.3|13694.7|13674.5|13656.1|142
1654702800000|2022-06-08 15:40:00|13693.8|13681.8|13696.1|13684.1|13702.3|13688|13678.1|13663|71
1654703100000|2022-06-08 15:45:00|13696.9|13684.9|13709|13697|13712.8|13700.8|13696.9|13683.8|38
1654703400000|2022-06-08 15:50:00|13709.9|13697.9|13737.4|13725.4|13739.5|13727.5|13709.9|13697.9|129
1654703700000|2022-06-08 15:55:00|13738.2|13726.2|13735.8|13723.8|13744.1|13732.1|13726.9|13714.9|119
1654704000000|2022-06-08 16:00:00|13736.6|13724.6|13729.3|13709.3|13751.2|13739.2|13716.3|13696.3|27
1654704300000|2022-06-08 16:05:00|13730.5|13710.5|13718.1|13698.1|13733.5|13714.9|13702.6|13682.6|9
1654704600000|2022-06-08 16:10:00|13718.9|13698.9|13707.5|13695.5|13720.2|13706.7|13702.5|13686.9|10
1654704900000|2022-06-08 16:15:00|13709.1|13697.1|13726.2|13714.2|13728.7|13716.7|13700.7|13688.7|64
1654705200000|2022-06-08 16:20:00|13724.1|13712.1|13724.9|13712.9|13735.6|13717.6|13719.9|13706|41
1654705500000|2022-06-08 16:25:00|13724.1|13712.1|13718.2|13706.2|13727.2|13712.1|13716.1|13700.1|22
1654705800000|2022-06-08 16:30:00|13721.4|13701.4|13724.3|13704.3|13727.7|13708.8|13716.6|13701.4|5
1654706100000|2022-06-08 16:35:00|13725.2|13705.2|13713.6|13701.6|13727.7|13712.5|13713.6|13701.6|20
1654706400000|2022-06-08 16:40:00|13713.2|13701.2|13719.5|13707.5|13722.8|13710.8|13701.1|13689.1|41
1654706700000|2022-06-08 16:45:00|13720.3|13708.3|13738.7|13726.7|13739.6|13727.6|13713.3|13701.3|48
1654707000000|2022-06-08 16:50:00|13739.6|13727.6|13762.1|13750.1|13762.1|13750.1|13735.4|13719.4|93
1654707300000|2022-06-08 16:55:00|13760.4|13748.4|13757.9|13745.9|13760.4|13748.4|13751.6|13739.6|17
1654707600000|2022-06-08 17:00:00|13757.1|13745.1|13763.3|13751.3|13763.8|13751.8|13752|13740|36
1654707900000|2022-06-08 17:05:00|13762.5|13750.5|13760.9|13748.9|13762.5|13750.5|13752.1|13738.2|23
1654708200000|2022-06-08 17:10:00|13760.5|13748.5|13755.3|13735.3|13763.7|13748.5|13742.5|13726.9|6
1654708500000|2022-06-08 17:15:00|13751.7|13739.7|13751|13739|13756.6|13742.3|13747.2|13730.8|5
1654708800000|2022-06-08 17:20:00|13751.4|13739.4|13746.5|13734.5|13753.1|13741.1|13743.5|13731.3|9
1654709100000|2022-06-08 17:25:00|13743.1|13731.1|13731.1|13711.1|13748.1|13736.1|13722.9|13710.9|20
1654709400000|2022-06-08 17:30:00|13732|13712|13715.4|13703.4|13734.1|13714.7|13711.2|13699.2|7
1654709700000|2022-06-08 17:35:00|13713.7|13701.7|13716.6|13704.6|13720.3|13708.3|13702.8|13690.8|104
1654710000000|2022-06-08 17:40:00|13717.5|13705.5|13720.6|13700.6|13729.8|13712.1|13710.7|13695.6|73
1654710300000|2022-06-08 17:45:00|13721.4|13701.4|13737.2|13717.2|13744.4|13726.2|13715.4|13699.4|118
1654710600000|2022-06-08 17:50:00|13733.6|13721.6|13726.5|13714.5|13745.3|13733.3|13724|13710.9|45
1654710900000|2022-06-08 17:55:00|13725.7|13713.7|13738.2|13726.2|13744.8|13732.5|13725.7|13712.6|67
1654711200000|2022-06-08 18:00:00|13741.2|13729.2|13742.5|13730.5|13753.7|13736.3|13733.3|13715.7|50
1654781400000|2022-06-09 13:30:00|13757.8|13745.8|13765.2|13753.2|13766|13754|13725.1|13701.6|61
1654781700000|2022-06-09 13:35:00|13759.2|13747.2|13730.7|13718.7|13761.8|13749.8|13727.2|13715.2|19
1654782000000|2022-06-09 13:40:00|13729.8|13717.8|13728.6|13716.6|13729.8|13717.8|13711.6|13699.6|47
1654782300000|2022-06-09 13:45:00|13725.2|13713.2|13714.8|13702.8|13734.6|13722.6|13712.8|13698.5|249
1654782600000|2022-06-09 13:50:00|13714|13702|13706.1|13694.1|13720.4|13708.4|13702.6|13690.6|87
1654782900000|2022-06-09 13:55:00|13707.8|13695.8|13697.1|13685.1|13711.2|13699.2|13692.4|13680.4|44
1654783200000|2022-06-09 14:00:00|13698|13686|13727.4|13715.4|13727.4|13715.4|13698|13685.8|23
1654783500000|2022-06-09 14:05:00|13723.1|13711.1|13719.2|13707.2|13726.1|13714.1|13709|13697|45
1654783800000|2022-06-09 14:10:00|13720.1|13708.1|13726.2|13714.2|13732.8|13714.2|13715.4|13703.4|65
1654784100000|2022-06-09 14:15:00|13722.3|13710.3|13721.5|13701.5|13728.1|13716.1|13702.3|13690.3|13
1654784400000|2022-06-09 14:20:00|13720.6|13700.6|13728.9|13716.9|13733.7|13721.7|13710.7|13696.8|8
1654784700000|2022-06-09 14:25:00|13725.5|13713.5|13735.8|13723.8|13747.2|13731.6|13724.7|13712.7|2
1654785000000|2022-06-09 14:30:00|13736.7|13724.7|13730.8|13718.8|13736.7|13724.7|13723.3|13711.3|16
1654785300000|2022-06-09 14:35:00|13728.7|13716.7|13747|13735|13758.9|13746.9|13728.7|13716.7|197
1654785600000|2022-06-09 14:40:00|13749.1|13737.1|13741.8|13721.8|13759.9|13742.7|13738.6|13720|60
1654785900000|2022-06-09 14:45:00|13740.9|13720.9|13746.5|13726.5|13746.5|13732.1|13729.7|13714.5|3
1654786200000|2022-06-09 14:50:00|13739.6|13719.6|13744.9|13732.9|13753.8|13739.5|13739.3|13719.3|2
1654786500000|2022-06-09 14:55:00|13745.7|13733.7|13748.5|13728.5|13760.4|13748.4|13739.9|13723.9|5
1654786800000|2022-06-09 15:00:00|13748.1|13728.1|13769|13749|13771.6|13758.4|13748.1|13728.1|1
1654787100000|2022-06-09 15:05:00|13769.9|13749.9|13761.8|13749.8|13775.9|13763.9|13758.4|13744.8|16
1654787400000|2022-06-09 15:10:00|13761|13749|13751|13739|13763.9|13751.9|13751|13739|33
1654787700000|2022-06-09 15:15:00|13751.9|13739.9|13757.8|13745.8|13760|13748|13748.1|13736.1|73
1654788000000|2022-06-09 15:20:00|13759.6|13747.6|13752.3|13740.3|13760|13748|13744.6|13732.6|11
1654788300000|2022-06-09 15:25:00|13752.7|13740.7|13754.4|13742.4|13764.7|13748.7|13752.7|13740.7|75
1654788600000|2022-06-09 15:30:00|13756.1|13744.1|13743.7|13731.7|13756.1|13744.1|13739|13727|39
1654788900000|2022-06-09 15:35:00|13744.6|13732.6|13756.2|13744.2|13770.6|13755.9|13744.6|13731.9|2
1654789200000|2022-06-09 15:40:00|13757.1|13745.1|13763.9|13743.9|13766.9|13749.7|13752.3|13739.6|7
1654789500000|2022-06-09 15:45:00|13763|13743|13760.5|13748.5|13773|13753|13757.9|13741.3|7
1654789800000|2022-06-09 15:50:00|13761.4|13749.4|13757.1|13745.1|13767.4|13751|13752.8|13737.9|16
1654790100000|2022-06-09 15:55:00|13757.9|13745.9|13746.8|13734.8|13758.8|13746.8|13745|13733|1
1654790400000|2022-06-09 16:00:00|13745.9|13733.9|13757.5|13745.5|13766.8|13747.7|13745|13733|16
1654790700000|2022-06-09 16:05:00|13759.2|13747.2|13765.1|13745.1|13765.1|13748.9|13758.8|13742.6|15
1654791000000|2022-06-09 16:10:00|13761.5|13749.5|13756.9|13744.9|13764.8|13749.9|13756.9|13739.6|1
1654791300000|2022-06-09 16:15:00|13756.1|13744.1|13750.4|13738.4|13756.1|13744.1|13747.9|13735.9|0
1654791600000|2022-06-09 16:20:00|13748.3|13736.3|13758.5|13746.5|13761.2|13746.5|13745.7|13733.7|14
1654791900000|2022-06-09 16:25:00|13758.1|13746.1|13755.9|13743.9|13762.9|13746.5|13752.2|13738.3|45
1654792200000|2022-06-09 16:30:00|13756.7|13744.7|13762.1|13750.1|13762.1|13750.1|13753.3|13741.3|34
1654792500000|2022-06-09 16:35:00|13762.5|13750.5|13754.4|13742.4|13762.5|13750.5|13751.9|13739.9|21
1654792800000|2022-06-09 16:40:00|13756.2|13744.2|13757.9|13745.9|13758.7|13746.7|13745.5|13733.5|17
1654793100000|2022-06-09 16:45:00|13757.5|13745.5|13769.6|13749.6|13769.6|13753.6|13744.1|13729.3|2
1654793400000|2022-06-09 16:50:00|13768.3|13738.3|13747.6|13735.6|13768.3|13742.5|13743.7|13731.7|33
1654793700000|2022-06-09 16:55:00|13749.3|13737.3|13742.9|13730.9|13749.3|13737.3|13740.7|13728.7|0
1654794000000|2022-06-09 17:00:00|13741.6|13729.6|13745|13733|13749.3|13737.3|13739.5|13727.5|7
1654794300000|2022-06-09 17:05:00|13745.8|13733.8|13754|13734|13754.8|13737.6|13744.1|13732.1|30
1654794600000|2022-06-09 17:10:00|13753.1|13733.1|13744.1|13732.1|13754.8|13738|13743.7|13731.7|2
1654794900000|2022-06-09 17:15:00|13744.5|13732.5|13744.9|13732.9|13746|13734|13739.3|13727.3|40
1654795200000|2022-06-09 17:20:00|13746.8|13726.8|13742|13730|13747.6|13732.9|13741.4|13724.2|0
1654795500000|2022-06-09 17:25:00|13743.6|13731.6|13744.2|13732.2|13749.7|13736.3|13741.1|13728.8|16
1654795800000|2022-06-09 17:30:00|13745.5|13733.5|13745.6|13733.6|13751|13739|13741.2|13729.2|48
1654796100000|2022-06-09 17:35:00|13746.5|13734.5|13743.5|13731.5|13750.6|13738.6|13741.4|13729.4|14
1654796400000|2022-06-09 17:40:00|13741.8|13729.8|13745.7|13733.7|13747.8|13735.8|13738|13726|34
1654796700000|2022-06-09 17:45:00|13746.1|13734.1|13733.9|13721.9|13746.1|13734.1|13730.8|13718.8|28
1654797000000|2022-06-09 17:50:00|13733|13721|13738.3|13726.3|13738.7|13726.7|13731.8|13718.7|10
1654797300000|2022-06-09 17:55:00|13734.9|13722.9|13717.3|13705.3|13744.1|13727.1|13716.1|13704.1|132
1654797600000|2022-06-09 18:00:00|13716.1|13704.1|13705.5|13693.5|13723.7|13710.6|13705.5|13687.3|18
1654797900000|2022-06-09 18:05:00|13703.7|13691.7|13703.7|13691.7|13703.7|13691.7|13703.7|13691.7|0
1654867800000|2022-06-10 13:30:00|13713|13701|13650.2|13638.2|13725|13701|13650.2|13638.2|162
1654868100000|2022-06-10 13:35:00|13650.5|13638.5|13662.1|13642.1|13664.6|13647.6|13621.4|13609.4|114
1654868400000|2022-06-10 13:40:00|13661.2|13641.2|13648.3|13636.3|13666.5|13652.5|13642.8|13629.3|76
1654868700000|2022-06-10 13:45:00|13647.9|13635.9|13650.4|13638.4|13652.5|13640.5|13635.5|13623.5|126
1654869000000|2022-06-10 13:50:00|13648.6|13636.6|13675.6|13655.6|13683.1|13665.4|13648.6|13636.2|27
1654869300000|2022-06-10 13:55:00|13670.8|13658.8|13667.7|13655.7|13672.2|13658.8|13649.5|13637.5|12
1654869600000|2022-06-10 14:00:00|13666|13654|13639.3|13627.3|13666|13654|13639.3|13627.3|56
1654869900000|2022-06-10 14:05:00|13640.5|13628.5|13655.3|13643.3|13666.2|13651.5|13639.7|13627.7|29
1654870200000|2022-06-10 14:10:00|13653.2|13641.2|13635.8|13623.8|13657.1|13645.1|13635.8|13623.8|54
1654870500000|2022-06-10 14:15:00|13636.1|13624.1|13639|13627|13646.4|13630|13632.3|13620.3|43
1654870800000|2022-06-10 14:20:00|13637.8|13625.8|13640.8|13628.8|13640.8|13628.8|13630.5|13618.5|61
1654871100000|2022-06-10 14:25:00|13639.9|13627.9|13620.9|13608.9|13646.5|13634.5|13619.5|13607.5|93
1654871400000|2022-06-10 14:30:00|13620.5|13608.5|13629.4|13617.4|13636.3|13622.5|13618.7|13606.7|33
1654871700000|2022-06-10 14:35:00|13631.9|13619.9|13635.8|13623.8|13640.7|13628|13631.5|13619.5|0
1654872000000|2022-06-10 14:40:00|13637.5|13625.5|13641.1|13629.1|13642.5|13630.5|13637.5|13625.5|5
1654872300000|2022-06-10 14:45:00|13639|13627|13636.6|13624.6|13639.4|13627|13631.2|13619.2|168
1654872600000|2022-06-10 14:50:00|13636.2|13624.2|13654.4|13642.4|13654.4|13642.4|13636.2|13621.3|3
1654872900000|2022-06-10 14:55:00|13654.8|13642.8|13661.5|13649.5|13669.8|13655.8|13651.5|13636.4|37
1654873200000|2022-06-10 15:00:00|13659.4|13647.4|13648.1|13636.1|13663.6|13651.6|13644.4|13632.4|85
1654873500000|2022-06-10 15:05:00|13647.8|13635.8|13650.9|13638.9|13654.8|13639.9|13644.4|13632.4|58
1654873800000|2022-06-10 15:10:00|13653.6|13633.6|13649.1|13637.1|13654.9|13639.2|13646.2|13633.6|46
1654874100000|2022-06-10 15:15:00|13649.8|13637.8|13657.6|13645.6|13659.1|13645.6|13649.1|13635.6|35
1654874400000|2022-06-10 15:20:00|13653.4|13641.4|13661.8|13641.8|13664.8|13649.1|13648.7|13636.7|45
1654874700000|2022-06-10 15:25:00|13660.9|13640.9|13654.8|13634.8|13660.9|13644.9|13642.3|13630.3|29
1654875000000|2022-06-10 15:30:00|13650.4|13638.4|13649|13637|13650.4|13638.4|13642.3|13630.3|5
1654875300000|2022-06-10 15:35:00|13648.1|13636.1|13644|13632|13651.5|13639.5|13642.3|13630.3|16
1654875600000|2022-06-10 15:40:00|13647.8|13635.8|13662.5|13650.5|13662.5|13650.5|13644.8|13632.8|51
1654875900000|2022-06-10 15:45:00|13664.6|13652.6|13661.4|13649.4|13669.9|13657.9|13657.5|13645.5|15
1654876200000|2022-06-10 15:50:00|13659.7|13647.7|13676.9|13656.9|13684|13671.4|13657.9|13645.9|57
1654876500000|2022-06-10 15:55:00|13677.3|13657.3|13682.3|13662.3|13685.8|13673|13674.2|13657.3|6
1654876800000|2022-06-10 16:00:00|13683.2|13663.2|13681|13669|13694.9|13681.3|13677.3|13663.2|40
1654877100000|2022-06-10 16:05:00|13680.6|13668.6|13677.3|13665.3|13687.6|13672|13677.3|13665.3|34
1654877400000|2022-06-10 16:10:00|13678.9|13658.9|13672.9|13660.9|13678.9|13663.4|13670.8|13655.1|18
1654877700000|2022-06-10 16:15:00|13671.7|13659.7|13667.5|13655.5|13672.9|13660.9|13661.1|13643.5|1
1654878000000|2022-06-10 16:20:00|13668.4|13656.4|13661.5|13649.5|13670|13658|13661.5|13649.5|12
1654878300000|2022-06-10 16:25:00|13666.1|13654.1|13663.6|13651.6|13670.4|13658.4|13661.4|13648|11
1654878600000|2022-06-10 16:30:00|13664.5|13652.5|13666.7|13654.7|13667.1|13655.1|13663.2|13651.2|22
1654878900000|2022-06-10 16:35:00|13664.1|13652.1|13656.1|13644.1|13664.1|13652.1|13652.2|13637.4|29
1654879200000|2022-06-10 16:40:00|13657|13645|13661.1|13649.1|13661.7|13649.1|13654.7|13640.8|3
1654879500000|2022-06-10 16:45:00|13662|13650|13656.8|13644.8|13663.2|13651.2|13652.9|13640.9|0
1654879800000|2022-06-10 16:50:00|13655|13643|13663.2|13651.2|13663.2|13651.2|13655|13643|3
1654880100000|2022-06-10 16:55:00|13665.3|13653.3|13663.7|13651.7|13665.3|13653.3|13660.7|13648.7|6
1654880400000|2022-06-10 17:00:00|13665|13653|13657.8|13645.8|13665|13653|13657.8|13645.8|43
1654880700000|2022-06-10 17:05:00|13658.7|13646.7|13658.9|13646.9|13661.4|13649.4|13657.8|13645.8|36
1654881000000|2022-06-10 17:10:00|13658.5|13646.5|13656.4|13644.4|13658.5|13646.5|13656.4|13644.4|3
1654881300000|2022-06-10 17:15:00|13657.6|13645.6|13652.1|13640.1|13659|13645.6|13652.1|13637.2|10
1654881600000|2022-06-10 17:20:00|13651.7|13639.7|13647.5|13635.5|13655.4|13640|13647.5|13631.9|18
1654881900000|2022-06-10 17:25:00|13648.4|13636.4|13644|13632|13648.4|13636.4|13640.8|13628.8|13
1654882200000|2022-06-10 17:30:00|13644.9|13632.9|13648.7|13636.7|13650.8|13638.8|13644.9|13632.9|1
1654882500000|2022-06-10 17:35:00|13648.3|13636.3|13640.3|13628.3|13650.4|13638.4|13639.5|13627.5|113
1654882800000|2022-06-10 17:40:00|13635.9|13623.9|13642.9|13622.9|13644|13625|13625.9|13607.9|69
1654883100000|2022-06-10 17:45:00|13643.3|13623.3|13641.2|13621.2|13643.3|13624.8|13631.7|13619.7|0
1654883400000|2022-06-10 17:50:00|13642.1|13622.1|13634.7|13622.7|13650.8|13633.7|13631.3|13619.3|39
1654883700000|2022-06-10 17:55:00|13633.8|13621.8|13627.8|13615.8|13644.7|13627.5|13623.1|13611.1|88
1654884000000|2022-06-10 18:00:00|13627.4|13615.4|13610.3|13598.3|13629.8|13615.4|13609|13597|91
1655127000000|2022-06-13 13:30:00|13528.4|13516.4|13484.1|13472.1|13559.7|13535|13473.8|13459.7|194
1655127300000|2022-06-13 13:35:00|13482.9|13470.9|13476.6|13464.6|13485.6|13471.5|13471.6|13458.4|115
1655127600000|2022-06-13 13:40:00|13475.7|13463.7|13482.6|13470.6|13502.8|13483.4|13466|13454|83
1655127900000|2022-06-13 13:45:00|13481.6|13469.6|13462.2|13442.2|13501.3|13489.3|13446|13434|86
1655128200000|2022-06-13 13:50:00|13458.5|13446.5|13469.1|13457.1|13472.2|13457.1|13456.3|13442.2|7
1655128500000|2022-06-13 13:55:00|13467.9|13455.9|13471.3|13459.3|13476.9|13464.9|13456|13444|62
1655128800000|2022-06-13 14:00:00|13467.2|13455.2|13453.8|13441.8|13467.2|13455.2|13452.9|13440.9|41
1655129100000|2022-06-13 14:05:00|13452.9|13440.9|13450|13430|13466.2|13447.7|13422.9|13406.5|40
1655129400000|2022-06-13 14:10:00|13451.2|13431.2|13415|13403|13457.2|13443.4|13415|13403|35
1655129700000|2022-06-13 14:15:00|13415.4|13403.4|13414.4|13402.4|13428.7|13414.9|13412.9|13400.9|12
1655130000000|2022-06-13 14:20:00|13413.8|13401.8|13406|13394|13416.9|13403.7|13386.6|13374.6|64
1655130300000|2022-06-13 14:25:00|13403.5|13391.5|13406.9|13394.9|13418.2|13406.2|13402.2|13390.2|143
1655130600000|2022-06-13 14:30:00|13402.2|13390.2|13392.2|13380.2|13409.1|13397.1|13387.2|13375.2|101
1655130900000|2022-06-13 14:35:00|13391|13379|13367.2|13355.2|13391|13379|13367.2|13355.2|99
1655131200000|2022-06-13 14:40:00|13365.6|13353.6|13351.6|13339.6|13370.9|13357.1|13340.3|13328.3|86
1655131500000|2022-06-13 14:45:00|13350.6|13338.6|13352.2|13340.2|13358.4|13344.6|13339.7|13327.7|15
1655131800000|2022-06-13 14:50:00|13357.5|13337.5|13332.2|13320.2|13357.5|13340.2|13329.7|13317.7|24
1655132100000|2022-06-13 14:55:00|13331|13319|13316.3|13286.3|13331.3|13319.3|13257.8|13243.4|98
1655132400000|2022-06-13 15:00:00|13316|13286|13279.7|13267.7|13316|13286|13271.3|13259.3|78
1655132700000|2022-06-13 15:05:00|13280.6|13268.6|13300.6|13288.6|13323.7|13303.7|13273.1|13261.1|52
1655133000000|2022-06-13 15:10:00|13300.9|13288.9|13313.1|13301.1|13341.5|13325.8|13300.9|13288.9|74
1655133300000|2022-06-13 15:15:00|13311.9|13299.9|13347.8|13335.8|13347.8|13335.8|13311.9|13296.2|29
1655133600000|2022-06-13 15:20:00|13349.1|13337.1|13369.7|13357.7|13371|13359|13327.2|13310.9|20
1655133900000|2022-06-13 15:25:00|13365.7|13353.7|13374.7|13362.7|13380|13364.9|13364.7|13347.8|45
1655134200000|2022-06-13 15:30:00|13374.4|13362.4|13379.7|13367.7|13390.7|13378.7|13372.8|13355.9|20
1655134500000|2022-06-13 15:35:00|13380.9|13368.9|13420.3|13408.3|13420.9|13408.3|13380.9|13366.5|41
1655134800000|2022-06-13 15:40:00|13418.1|13406.1|13399.6|13379.6|13424.6|13406.1|13385.3|13369|50
1655135100000|2022-06-13 15:45:00|13401.5|13381.5|13409.3|13389.3|13424.6|13409.3|13396.3|13380.6|20
1655135400000|2022-06-13 15:50:00|13412.1|13392.1|13397.2|13385.2|13425.6|13413.6|13397.2|13385.2|33
1655135700000|2022-06-13 15:55:00|13395.6|13383.6|13397.2|13385.2|13414.1|13402.1|13386.6|13374.6|4
1655136000000|2022-06-13 16:00:00|13395.3|13383.3|13393.1|13381.1|13399.1|13387.1|13390.3|13376.8|7
1655136300000|2022-06-13 16:05:00|13396.8|13376.8|13382.8|13370.8|13396.8|13379.6|13374.1|13362.1|9
1655136600000|2022-06-13 16:10:00|13384.1|13372.1|13396.6|13384.6|13399.1|13387.1|13369.1|13356.5|3
1655136900000|2022-06-13 16:15:00|13396.3|13384.3|13372.8|13360.8|13396.3|13384.3|13362.2|13350.2|16
1655137200000|2022-06-13 16:20:00|13374.1|13362.1|13363.8|13351.8|13384.3|13367.7|13358.8|13343.1|29
1655137500000|2022-06-13 16:25:00|13363.5|13351.5|13369|13349|13372.5|13356.4|13362.5|13346.8|18
1655137800000|2022-06-13 16:30:00|13361.6|13349.6|13372.8|13352.8|13373.1|13359.3|13353.8|13339.3|10
1655138100000|2022-06-13 16:35:00|13368.1|13356.1|13387.4|13367.4|13393.7|13374.3|13366.3|13351.5|8
1655138400000|2022-06-13 16:40:00|13388.7|13368.7|13363.8|13351.8|13391.2|13371.2|13363.8|13347.4|0
1655138700000|2022-06-13 16:45:00|13369|13349|13381.8|13361.8|13382.8|13362.8|13356.6|13343.7|2
1655139000000|2022-06-13 16:50:00|13379.9|13359.9|13374.1|13362.1|13379.9|13364.6|13370.3|13356.5|10
1655139300000|2022-06-13 16:55:00|13369.1|13357.1|13369.1|13357.1|13373.1|13359.6|13364.1|13350.9|0
1655139600000|2022-06-13 17:00:00|13369.4|13357.4|13371.6|13359.6|13379.1|13367.1|13368.8|13356.8|0
1655139900000|2022-06-13 17:05:00|13369.4|13357.4|13358.8|13346.8|13371.6|13359.6|13358.8|13346.8|23
1655140200000|2022-06-13 17:10:00|13357.8|13345.8|13366.6|13354.6|13366.6|13354.6|13357.8|13345.8|27
1655140500000|2022-06-13 17:15:00|13367.2|13355.2|13370.6|13358.6|13378.7|13366.7|13364.1|13351.8|0
1655140800000|2022-06-13 17:20:00|13370.3|13358.3|13385.3|13373.3|13386.6|13374.6|13364.7|13352.7|24
1655141100000|2022-06-13 17:25:00|13385|13373|13366.6|13354.6|13386.2|13374.2|13357.2|13345.2|10
1655141400000|2022-06-13 17:30:00|13366.9|13354.9|13380.6|13368.6|13389|13373.3|13366.2|13350.6|7
1655141700000|2022-06-13 17:35:00|13383.4|13363.4|13402.8|13390.8|13421.8|13407.4|13380.6|13363.4|14
1655142000000|2022-06-13 17:40:00|13401.2|13389.2|13416.5|13396.5|13416.5|13399.9|13394.1|13377.7|4
1655142300000|2022-06-13 17:45:00|13411.5|13391.5|13404.7|13392.7|13422.7|13408.6|13399.4|13385.2|14
1655142600000|2022-06-13 17:50:00|13405.9|13393.9|13417.2|13405.2|13422.7|13408.3|13404.7|13392.7|11
1655142900000|2022-06-13 17:55:00|13412.8|13400.8|13399.4|13387.4|13416.5|13404.5|13391.5|13379.5|35
1655143200000|2022-06-13 18:00:00|13400.3|13388.3|13397.7|13377.7|13415.9|13398.6|13392.8|13377.7|108
1655143500000|2022-06-13 18:05:00|13399.6|13379.6|13399.6|13379.6|13399.6|13379.6|13399.6|13379.6|0
1655213400000|2022-06-14 13:30:00|13403.4|13391.4|13428.9|13416.9|13441.7|13428.1|13395.7|13383.7|125
1655213700000|2022-06-14 13:35:00|13430.8|13418.8|13434.5|13422.5|13442.6|13429.1|13422.6|13401.6|41
1655214000000|2022-06-14 13:40:00|13434.2|13422.2|13423.5|13403.5|13437.9|13423.5|13412.6|13400.6|13
1655214300000|2022-06-14 13:45:00|13424.5|13404.5|13450.2|13430.2|13455.1|13442.6|13422|13403.5|38
1655214600000|2022-06-14 13:50:00|13449.3|13429.3|13434.1|13422.1|13449.3|13429.3|13415.4|13403.4|46
1655214900000|2022-06-14 13:55:00|13435.1|13423.1|13427.9|13415.9|13443.2|13429.7|13427.9|13412.5|15
1655215200000|2022-06-14 14:00:00|13427|13415|13430.3|13410.3|13442.8|13428.1|13422.6|13408.4|32
1655215500000|2022-06-14 14:05:00|13427.6|13415.6|13418.4|13406.4|13429.5|13417.5|13414|13402|9
1655215800000|2022-06-14 14:10:00|13417.5|13405.5|13404.9|13392.9|13418.2|13406.2|13404.9|13392.9|56
1655216100000|2022-06-14 14:15:00|13404.6|13392.6|13402.4|13390.4|13413.4|13401.4|13400.8|13388.8|82
1655216400000|2022-06-14 14:20:00|13402.1|13390.1|13410.8|13398.8|13431.5|13416.7|13399.9|13387.9|53
1655216700000|2022-06-14 14:25:00|13408.8|13396.8|13399.5|13379.5|13415.8|13398.8|13389.8|13377.8|131
1655217000000|2022-06-14 14:30:00|13393.3|13381.3|13403.5|13391.5|13409.2|13391.5|13388.8|13375.7|22
1655217300000|2022-06-14 14:35:00|13402|13390|13394.8|13382.8|13409.3|13397.3|13394.5|13379.5|4
1655217600000|2022-06-14 14:40:00|13398.5|13378.5|13376.3|13364.3|13398.5|13386.2|13371.3|13359.3|41
1655217900000|2022-06-14 14:45:00|13378.5|13366.5|13374.8|13362.8|13386.3|13374.3|13374.8|13362.8|24
1655218200000|2022-06-14 14:50:00|13375.1|13363.1|13372.8|13360.8|13379.4|13366.6|13372.2|13358.3|19
1655218500000|2022-06-14 14:55:00|13379.3|13359.3|13380.5|13360.5|13380.5|13368|13362.1|13350.1|23
1655218800000|2022-06-14 15:00:00|13376.8|13364.8|13388.3|13376.3|13395.5|13382.4|13372.5|13357|57
1655219100000|2022-06-14 15:05:00|13387.1|13375.1|13380.3|13368.3|13392.2|13380.2|13376.5|13363|20
1655219400000|2022-06-14 15:10:00|13378|13366|13393.1|13381.1|13394.4|13382.4|13369.9|13357.9|21
1655219700000|2022-06-14 15:15:00|13393.4|13381.4|13403.8|13391.8|13413.5|13401.5|13386.3|13374.3|64
1655220000000|2022-06-14 15:20:00|13402.8|13390.8|13405.6|13393.6|13414.3|13398.9|13401.3|13385.9|81
1655220300000|2022-06-14 15:25:00|13404.7|13392.7|13389|13369|13408|13392.7|13388.6|13369|29
1655220600000|2022-06-14 15:30:00|13385.2|13373.2|13382.7|13370.7|13395.2|13376|13380.2|13363.9|15
1655220900000|2022-06-14 15:35:00|13386.4|13366.4|13386.4|13366.4|13388.9|13373.6|13376.1|13360.5|16
1655221200000|2022-06-14 15:40:00|13380.2|13368.2|13392.9|13380.9|13402.3|13383.8|13380.2|13364.5|28
1655221500000|2022-06-14 15:45:00|13392.6|13380.6|13408.5|13396.5|13408.9|13396.9|13390.7|13378.7|26
1655221800000|2022-06-14 15:50:00|13408.2|13396.2|13397.2|13385.2|13413.9|13401.9|13395|13383|40
1655222100000|2022-06-14 15:55:00|13395|13383|13407.6|13395.6|13417|13398.2|13395|13383|88
1655222400000|2022-06-14 16:00:00|13404|13392|13389.2|13377.2|13404|13392|13389.2|13377.2|24
1655222700000|2022-06-14 16:05:00|13390.1|13378.1|13401.8|13389.8|13412.4|13397.2|13390.1|13377.6|34
1655223000000|2022-06-14 16:10:00|13403.8|13391.8|13407.8|13395.8|13410.7|13398.7|13399.9|13383.1|27
1655223300000|2022-06-14 16:15:00|13408.8|13396.8|13413.9|13401.9|13420|13403.5|13405.2|13386|69
1655223600000|2022-06-14 16:20:00|13414.9|13402.9|13457.4|13445.4|13461.4|13445.7|13414.9|13402.9|16
1655223900000|2022-06-14 16:25:00|13458.7|13446.7|13441.3|13421.3|13465|13453|13438.8|13419.4|37
1655224200000|2022-06-14 16:30:00|13443.8|13423.8|13446.5|13426.5|13452.8|13439.9|13436.2|13417.8|35
1655224500000|2022-06-14 16:35:00|13445|13433|13473.9|13453.9|13476.8|13464.8|13445|13429.1|9
1655224800000|2022-06-14 16:40:00|13472|13452|13469.3|13457.3|13476.8|13464.8|13466.8|13448.5|2
1655225100000|2022-06-14 16:45:00|13466.8|13454.8|13499.2|13479.2|13504|13484|13466.8|13452.7|72
1655225400000|2022-06-14 16:50:00|13498.2|13478.2|13477.5|13465.5|13502.1|13482.1|13471.6|13459.6|39
1655225700000|2022-06-14 16:55:00|13477.2|13465.2|13486.5|13474.5|13496.9|13477.4|13461.6|13448.6|53
1655226000000|2022-06-14 17:00:00|13491.3|13479.3|13486.3|13474.3|13497.4|13482|13486.3|13465.6|111
1655226300000|2022-06-14 17:05:00|13485.3|13473.3|13468.8|13456.8|13485.3|13473.3|13467.8|13445.7|29
1655226600000|2022-06-14 17:10:00|13468.4|13456.4|13466.6|13454.6|13471.9|13457.4|13456.2|13439.6|63
1655226900000|2022-06-14 17:15:00|13465.6|13453.6|13452.4|13440.4|13467.8|13455.8|13449|13437|45
1655227200000|2022-06-14 17:20:00|13452.7|13440.7|13475.1|13463.1|13479.3|13467.3|13452.7|13439.9|79
1655227500000|2022-06-14 17:25:00|13475.4|13463.4|13444.4|13432.4|13477.4|13465.4|13441.4|13429.3|119
1655227800000|2022-06-14 17:30:00|13444.7|13432.7|13425.6|13413.6|13445.7|13433.7|13425.6|13413.6|35
1655228100000|2022-06-14 17:35:00|13429.7|13417.7|13429.3|13417.3|13450.5|13438.5|13421.1|13409.1|52
1655228400000|2022-06-14 17:40:00|13433.6|13413.6|13445|13433|13452.8|13438.8|13429.3|13413.6|6
1655228700000|2022-06-14 17:45:00|13445.3|13433.3|13448.6|13436.6|13455|13439.8|13441|13425.3|19
1655229000000|2022-06-14 17:50:00|13449.6|13437.6|13446.3|13434.3|13457.2|13445.2|13446.3|13434.3|20
1655229300000|2022-06-14 17:55:00|13445.4|13433.4|13437|13425|13453|13441|13435.3|13419.5|63
1655229600000|2022-06-14 18:00:00|13434.8|13422.8|13455.4|13443.4|13455.7|13443.7|13432.5|13418.5|66
1655229900000|2022-06-14 18:05:00|13454.4|13442.4|13454.4|13442.4|13454.4|13442.4|13454.4|13442.4|0
1655299800000|2022-06-15 13:30:00|13565|13553|13579|13567|13628.7|13612.1|13565|13547.6|394
1655300100000|2022-06-15 13:35:00|13583.9|13571.9|13644.8|13624.8|13651.4|13632.7|13583.9|13570.8|115
1655300400000|2022-06-15 13:40:00|13643.8|13623.8|13644.8|13624.8|13659.6|13647.6|13638.7|13623.8|73
1655300700000|2022-06-15 13:45:00|13640.5|13628.5|13685.6|13673.6|13689.8|13677.8|13640.3|13627|94
1655301000000|2022-06-15 13:50:00|13684.6|13672.6|13725.8|13713.8|13725.8|13713.8|13683.8|13663.8|177
1655301300000|2022-06-15 13:55:00|13720.9|13708.9|13721.7|13709.7|13731.4|13719.4|13716.9|13699.3|134
1655301600000|2022-06-15 14:00:00|13729.5|13717.5|13721.3|13701.3|13736.7|13722.8|13715.5|13694.6|26
1655301900000|2022-06-15 14:05:00|13717.4|13697.4|13705.1|13693.1|13730.4|13716|13705.1|13693.1|83
1655302200000|2022-06-15 14:10:00|13707.3|13695.3|13716.9|13704.9|13727.9|13709.8|13707.3|13688.5|50
1655302500000|2022-06-15 14:15:00|13715.9|13703.9|13698.3|13686.3|13720.8|13708.8|13698.3|13686.3|26
1655302800000|2022-06-15 14:20:00|13699.2|13687.2|13736.7|13716.7|13738.7|13726.7|13699.2|13687.2|17
1655303100000|2022-06-15 14:25:00|13734|13722|13742.3|13730.3|13744.6|13732.6|13729.5|13713|12
1655303400000|2022-06-15 14:30:00|13740.4|13728.4|13746.5|13734.5|13748.5|13736.5|13733.1|13714.9|33
1655303700000|2022-06-15 14:35:00|13748.5|13736.5|13743|13731|13753.5|13741.5|13743|13731|48
1655304000000|2022-06-15 14:40:00|13744|13732|13758|13746|13765|13753|13744|13732|41
1655304300000|2022-06-15 14:45:00|13754.1|13742.1|13742.2|13730.2|13761.4|13749.4|13741.4|13727.5|52
1655304600000|2022-06-15 14:50:00|13741|13729|13760.9|13748.9|13760.9|13748.9|13735.5|13723.5|13
1655304900000|2022-06-15 14:55:00|13760.6|13748.6|13750.7|13730.7|13765.1|13751.6|13745.9|13730.7|59
1655305200000|2022-06-15 15:00:00|13752.9|13732.9|13748.8|13728.8|13760.7|13745|13747.5|13727.8|20
1655305500000|2022-06-15 15:05:00|13747.8|13727.8|13735.8|13715.8|13748.8|13732.5|13723.9|13711.9|60
1655305800000|2022-06-15 15:10:00|13731.6|13719.6|13745.6|13725.6|13749.8|13730.3|13728.4|13715.6|31
1655306100000|2022-06-15 15:15:00|13745.3|13725.3|13737.1|13725.1|13752.6|13735.3|13735.1|13719.3|86
1655306400000|2022-06-15 15:20:00|13739.1|13727.1|13718.5|13706.5|13739.1|13727.1|13718.5|13701.5|20
1655306700000|2022-06-15 15:25:00|13717.2|13705.2|13729.6|13709.6|13732.3|13720.3|13717.2|13701.5|38
1655307000000|2022-06-15 15:30:00|13730.6|13710.6|13720|13708|13732.3|13720.3|13720|13703.7|13
1655307300000|2022-06-15 15:35:00|13722.2|13710.2|13722.7|13702.7|13731.5|13718|13722.2|13702.7|15
1655307600000|2022-06-15 15:40:00|13721.7|13701.7|13737.9|13717.9|13743.4|13720.3|13721.7|13701.7|15
1655307900000|2022-06-15 15:45:00|13738.9|13718.9|13722.3|13710.3|13742.3|13725.8|13722.3|13707.5|0
1655308200000|2022-06-15 15:50:00|13723.2|13711.2|13721.7|13709.7|13730.5|13714.9|13716.1|13704.1|2
1655308500000|2022-06-15 15:55:00|13722|13710|13709|13697|13722.4|13710.4|13705.1|13689.7|28
1655308800000|2022-06-15 16:00:00|13705.1|13693.1|13718.5|13706.5|13724.1|13712.1|13705.1|13693.1|19
1655309100000|2022-06-15 16:05:00|13716.5|13704.5|13713.5|13701.5|13718.1|13706.1|13708.7|13696.7|36
1655309400000|2022-06-15 16:10:00|13712.3|13700.3|13733.9|13713.9|13737|13720.1|13711.5|13699.5|34
1655309700000|2022-06-15 16:15:00|13735.9|13715.9|13738.4|13718.4|13747.9|13727.9|13735.9|13711.9|3
1655310000000|2022-06-15 16:20:00|13737.4|13717.4|13744|13724|13751.4|13733.5|13737.4|13717.4|1
1655310300000|2022-06-15 16:25:00|13742|13722|13752.1|13722.1|13756.1|13726.1|13738.8|13714.3|0
1655310600000|2022-06-15 16:30:00|13754.1|13724.1|13746.4|13726.4|13762.9|13744.8|13745.7|13724.1|2
1655310900000|2022-06-15 16:35:00|13745.4|13725.4|13756.6|13736.6|13757.6|13738.2|13743.5|13723.5|8
1655311200000|2022-06-15 16:40:00|13757.6|13737.6|13731|13711|13759.5|13739.9|13727.8|13705.2|13
1655311500000|2022-06-15 16:45:00|13730.7|13710.7|13730|13718|13735.7|13720.5|13730|13710.7|0
1655311800000|2022-06-15 16:50:00|13730.3|13718.3|13735.1|13723.1|13741.5|13723.8|13727.8|13712.2|13
1655312100000|2022-06-15 16:55:00|13735.3|13723.3|13736.1|13724.1|13738|13726|13730.2|13718.2|3
1655312400000|2022-06-15 17:00:00|13734.1|13722.1|13739.5|13719.5|13744.4|13727|13734.1|13714.4|0
1655312700000|2022-06-15 17:05:00|13739.2|13719.2|13736.4|13724.4|13747.6|13730.9|13734.7|13719.2|3
1655313000000|2022-06-15 17:10:00|13734.4|13722.4|13731.4|13719.4|13737.6|13724.4|13731.4|13715.7|7
1655313300000|2022-06-15 17:15:00|13731.7|13719.7|13731.7|13719.7|13739.3|13724.7|13731.4|13714.3|3
1655313600000|2022-06-15 17:20:00|13733.9|13721.9|13738.6|13726.6|13740.1|13726.6|13731.7|13718.2|0
1655313900000|2022-06-15 17:25:00|13738.9|13726.9|13741.2|13721.2|13741.7|13727.9|13736.4|13721.2|9
1655314200000|2022-06-15 17:30:00|13742.2|13722.2|13733.9|13713.9|13748.6|13728.6|13725.9|13713.6|0
1655314500000|2022-06-15 17:35:00|13731.9|13711.9|13727.9|13707.9|13731.9|13711.9|13712.5|13700.5|2
1655314800000|2022-06-15 17:40:00|13726|13706|13727.7|13707.7|13729.9|13709.9|13722.5|13702.5|3
1655315100000|2022-06-15 17:45:00|13725.7|13705.7|13712.1|13692.1|13729.6|13709.6|13704.6|13690.2|10
1655315400000|2022-06-15 17:50:00|13711.1|13691.1|13696.6|13684.6|13718|13699.8|13696.6|13684.6|16
1655315700000|2022-06-15 17:55:00|13695.6|13683.6|13710.8|13680.8|13715.7|13693.5|13684.5|13665.6|74
1655316000000|2022-06-15 18:00:00|13712.7|13682.7|13714.5|13694.5|13727.4|13697.4|13696.1|13680.1|19
1655386200000|2022-06-16 13:30:00|13715.5|13703.5|13701|13689|13730.7|13718.7|13670.2|13658.2|209
1655386500000|2022-06-16 13:35:00|13701.2|13689.2|13710|13690|13713|13700|13687.2|13671.5|57
1655386800000|2022-06-16 13:40:00|13710.2|13690.2|13703.2|13683.2|13710.2|13690.2|13682.2|13666.5|82
1655387100000|2022-06-16 13:45:00|13703|13683|13696.7|13676.7|13704.2|13684.2|13653|13641|25
1655387400000|2022-06-16 13:50:00|13697.7|13677.7|13672.7|13660.7|13697.7|13681.5|13670.5|13658.5|48
1655387700000|2022-06-16 13:55:00|13671.5|13659.5|13689|13677|13690.5|13678.5|13663.7|13651.7|10
1655388000000|2022-06-16 14:00:00|13688|13676|13671|13651|13689|13677|13647.7|13635.7|36
1655388300000|2022-06-16 14:05:00|13671.2|13651.2|13657.7|13645.7|13686.5|13670|13655.7|13643.7|16
1655388600000|2022-06-16 14:10:00|13655.9|13643.9|13640.4|13628.4|13658.2|13646.2|13631.7|13619.7|53
1655388900000|2022-06-16 14:15:00|13641.4|13629.4|13638.4|13626.4|13643.2|13629.4|13621.7|13608.2|41
1655389200000|2022-06-16 14:20:00|13638.9|13626.9|13651.4|13639.4|13659.4|13640.9|13632.7|13613.2|13
1655389500000|2022-06-16 14:25:00|13649.4|13637.4|13679.4|13659.4|13689.7|13674.2|13648.4|13632.9|16
1655389800000|2022-06-16 14:30:00|13678.4|13658.4|13685.2|13665.2|13687.4|13667.4|13663.4|13648.4|2
1655390100000|2022-06-16 14:35:00|13686.2|13666.2|13687.7|13667.7|13689.9|13673.9|13683.4|13663.4|0
1655390400000|2022-06-16 14:40:00|13688.7|13668.7|13667.6|13647.6|13689.9|13673.9|13661.9|13645.4|4
1655390700000|2022-06-16 14:45:00|13667.4|13647.4|13676.7|13664.7|13689.7|13673.9|13667.4|13642.9|5
1655391000000|2022-06-16 14:50:00|13678.7|13666.7|13668.9|13656.9|13682.9|13668.4|13667.7|13655.7|8
1655391300000|2022-06-16 14:55:00|13669.9|13657.9|13678.6|13658.6|13686.4|13670.6|13667.6|13655.1|11
1655391600000|2022-06-16 15:00:00|13679.9|13659.9|13663.1|13651.1|13682.6|13662.6|13663.1|13651.1|3
1655391900000|2022-06-16 15:05:00|13664.4|13652.4|13659.9|13647.9|13668.6|13653.4|13659.9|13644.1|11
1655392200000|2022-06-16 15:10:00|13660.9|13648.9|13666.9|13646.9|13671.4|13651.4|13651.4|13631.4|1
1655392500000|2022-06-16 15:15:00|13664.9|13644.9|13655.6|13625.6|13664.9|13644.9|13648.8|13622.3|2
1655392800000|2022-06-16 15:20:00|13655.8|13625.8|13656.3|13626.3|13657.8|13632.1|13635.1|13615.1|0
1655393100000|2022-06-16 15:25:00|13657.3|13627.3|13654.6|13634.6|13665.1|13643.8|13648.1|13621.8|3
1655393400000|2022-06-16 15:30:00|13655.6|13635.6|13674.1|13654.1|13674.1|13658.6|13653.3|13633.1|0
1655393700000|2022-06-16 15:35:00|13673.6|13653.6|13663.6|13643.6|13673.6|13653.6|13659.6|13632.3|0
1655394000000|2022-06-16 15:40:00|13661.6|13641.6|13652.3|13632.3|13666.3|13641.6|13645.8|13629.6|2
1655394300000|2022-06-16 15:45:00|13651.3|13631.3|13650.6|13630.6|13656.3|13636.3|13647.8|13627.8|1
1655394600000|2022-06-16 15:50:00|13651.6|13631.6|13648.8|13636.8|13652.6|13639.8|13646.8|13630.3|10
1655394900000|2022-06-16 15:55:00|13646.8|13634.8|13652|13640|13656|13642.5|13644.8|13632|22
1655395200000|2022-06-16 16:00:00|13653.3|13641.3|13675.5|13645.5|13675.5|13645.5|13652|13635.5|2
1655395500000|2022-06-16 16:05:00|13673.5|13643.5|13661|13649|13676.5|13649.8|13660.8|13641.5|0
1655395800000|2022-06-16 16:10:00|13660.8|13648.8|13657.7|13645.7|13662|13648.8|13651.5|13637.7|3
1655396100000|2022-06-16 16:15:00|13659.7|13647.7|13669.5|13657.5|13669.5|13657.5|13656.2|13642|61
1655396400000|2022-06-16 16:20:00|13670.5|13658.5|13669.5|13649.5|13674.2|13658.5|13664|13649.5|33
1655396700000|2022-06-16 16:25:00|13665.2|13653.2|13669.5|13657.5|13672.5|13657.5|13656.5|13640.5|4
1655397000000|2022-06-16 16:30:00|13668.5|13656.5|13658.7|13646.7|13668.5|13656.5|13657.7|13639.4|36
1655397300000|2022-06-16 16:35:00|13655.7|13643.7|13649.6|13629.6|13655.7|13643.7|13645.1|13629.4|43
1655397600000|2022-06-16 16:40:00|13645.9|13633.9|13657.4|13645.4|13657.4|13645.4|13645.9|13633.9|13
1655397900000|2022-06-16 16:45:00|13657.6|13645.6|13650.4|13638.4|13658.6|13646.6|13649.1|13637.1|9
1655398200000|2022-06-16 16:50:00|13649.1|13637.1|13648.8|13636.8|13653.9|13641.9|13645.3|13633.3|13
1655398500000|2022-06-16 16:55:00|13649.1|13637.1|13651.4|13621.4|13651.4|13637.1|13641.6|13621.1|45
1655398800000|2022-06-16 17:00:00|13652.4|13622.4|13628.6|13616.6|13657.9|13627.9|13626.3|13610.8|6
1655399100000|2022-06-16 17:05:00|13628.3|13616.3|13657.1|13637.1|13657.1|13640.1|13626.3|13614.3|4
1655399400000|2022-06-16 17:10:00|13655.1|13635.1|13690.9|13670.9|13691.9|13679.2|13655.1|13635.1|24
1655399700000|2022-06-16 17:15:00|13691.9|13671.9|13694.2|13682.2|13707.5|13695.5|13686.9|13665.9|36
1655400000000|2022-06-16 17:20:00|13690.1|13678.1|13695.9|13665.9|13700.2|13681.2|13689.2|13665.2|20
1655400300000|2022-06-16 17:25:00|13689.2|13669.2|13685.9|13665.9|13691.9|13671.7|13678.6|13659.7|11
1655400600000|2022-06-16 17:30:00|13682.9|13662.9|13677.9|13657.9|13693.9|13668.7|13673.1|13648.9|24
1655400900000|2022-06-16 17:35:00|13676.9|13656.9|13669.6|13657.6|13687.2|13663.4|13669.6|13645.4|37
1655401200000|2022-06-16 17:40:00|13667.6|13655.6|13670.6|13640.6|13677.6|13658.6|13659.3|13640.1|35
1655401500000|2022-06-16 17:45:00|13670.3|13640.3|13655|13643|13675.1|13660.3|13655|13640.1|76
1655401800000|2022-06-16 17:50:00|13656|13644|13686.8|13666.8|13693.1|13677.1|13653.2|13638.7|40
1655402100000|2022-06-16 17:55:00|13687.6|13667.6|13667.3|13647.3|13698.9|13675.9|13667.3|13647.3|17
1655402400000|2022-06-16 18:00:00|13673.3|13653.3|13669.1|13657.1|13673.3|13657.1|13662.5|13642.8|15
1655472600000|2022-06-17 13:30:00|13682.6|13670.6|13711.3|13699.3|13721|13709|13671.6|13641.6|13
1655472900000|2022-06-17 13:35:00|13712.3|13700.3|13710.9|13698.9|13720|13707.8|13700|13677.3|47
1655473200000|2022-06-17 13:40:00|13712.9|13700.9|13706.7|13694.7|13720.7|13708.7|13695.9|13683.9|55
1655473500000|2022-06-17 13:45:00|13710.8|13698.8|13699.1|13687.1|13713.8|13701.8|13686.3|13674.3|20
1655473800000|2022-06-17 13:50:00|13701.1|13689.1|13688.4|13676.4|13701.3|13689.3|13683.3|13671.3|12
1655474100000|2022-06-17 13:55:00|13690.4|13678.4|13690|13678|13700.8|13688.7|13685.9|13673.7|16
1655474400000|2022-06-17 14:00:00|13692|13680|13692|13680|13700.2|13688.2|13685.7|13673.7|12
1655474700000|2022-06-17 14:05:00|13694.1|13682.1|13685.2|13673.2|13698.1|13686.1|13685.2|13673.2|11
1655475000000|2022-06-17 14:10:00|13687.2|13675.2|13688.3|13676.3|13700.4|13688.4|13675.2|13663.2|24
1655475300000|2022-06-17 14:15:00|13687.2|13675.2|13682.2|13670.2|13689|13677|13668.4|13656.4|13
1655475600000|2022-06-17 14:20:00|13686.3|13674.3|13687.5|13675.5|13693.9|13681.9|13672.2|13660.2|17
1655475900000|2022-06-17 14:25:00|13688.6|13676.6|13687.4|13675.4|13695.4|13683.4|13682.7|13666.9|8
1655476200000|2022-06-17 14:30:00|13690.5|13678.5|13706.4|13694.4|13707.6|13695.6|13687.4|13675.4|34
1655476500000|2022-06-17 14:35:00|13707.6|13695.6|13688.3|13676.3|13708.9|13695.6|13685.8|13672.6|20
1655476800000|2022-06-17 14:40:00|13689.4|13677.4|13670.8|13658.8|13690.8|13678.8|13664.5|13652.5|24
1655477100000|2022-06-17 14:45:00|13670.6|13658.6|13679.1|13667.1|13679.1|13667.1|13667.9|13655.9|18
1655477400000|2022-06-17 14:50:00|13678.1|13666.1|13674|13662|13680.1|13668.1|13672|13660|0
1655477700000|2022-06-17 14:55:00|13675|13663|13677.2|13665.2|13677.2|13665.2|13673.8|13661.8|19
1655478000000|2022-06-17 15:00:00|13681.5|13669.5|13694.8|13682.8|13696|13684|13681.3|13669.3|1
1655478300000|2022-06-17 15:05:00|13693.7|13681.7|13694.8|13682.8|13700.1|13688.1|13689.7|13677.7|0
1655478600000|2022-06-17 15:10:00|13693.7|13681.7|13688.1|13676.1|13693.7|13681.7|13686|13674|1
1655478900000|2022-06-17 15:15:00|13686|13674|13714.2|13702.2|13714.2|13702.2|13686|13674|103
1655479200000|2022-06-17 15:20:00|13716.4|13704.4|13734.6|13722.6|13736.6|13724.6|13702.2|13690.2|179
1655479500000|2022-06-17 15:25:00|13732.6|13720.6|13736.9|13724.9|13744|13732|13725.4|13713.4|19
1655479800000|2022-06-17 15:30:00|13735.8|13723.8|13743.8|13731.8|13754.2|13742.2|13735.8|13723.8|84
1655480100000|2022-06-17 15:35:00|13744.2|13732.2|13735.8|13723.8|13746.3|13734.3|13727.7|13715.7|23
1655480400000|2022-06-17 15:40:00|13737.9|13725.9|13739.1|13727.1|13741.2|13729.2|13736.9|13724.9|25
1655480700000|2022-06-17 15:45:00|13738.1|13726.1|13743.1|13731.1|13746.2|13734.2|13734.8|13722.8|220
1655481000000|2022-06-17 15:50:00|13744.1|13732.1|13744.7|13724.7|13748.2|13736.2|13739.6|13719.6|8
1655481300000|2022-06-17 15:55:00|13743.7|13723.7|13750.3|13730.3|13751.1|13735.7|13743.7|13723.7|0
1655481600000|2022-06-17 16:00:00|13745.1|13725.1|13745.2|13733.2|13753.8|13737.1|13741.9|13725.1|4
1655481900000|2022-06-17 16:05:00|13746.3|13734.3|13746.6|13734.6|13750.4|13734.6|13741.1|13728.3|4
1655482200000|2022-06-17 16:10:00|13747.6|13735.6|13750.4|13738.4|13757.1|13740.5|13747|13727.1|40
1655482500000|2022-06-17 16:15:00|13748.4|13736.4|13751.9|13739.9|13760.4|13745.3|13748.4|13733.8|3
1655482800000|2022-06-17 16:20:00|13750.9|13738.9|13755.2|13743.2|13758.3|13743.2|13746.8|13729.2|7
1655483100000|2022-06-17 16:25:00|13757.3|13745.3|13753.4|13741.4|13761.6|13749.6|13751.3|13739.3|26
1655483400000|2022-06-17 16:30:00|13754.4|13742.4|13750.9|13738.9|13755.4|13743.4|13748.8|13736.8|2
1655483700000|2022-06-17 16:35:00|13752.9|13740.9|13750.9|13738.9|13755|13743|13749.1|13734.7|0
1655484000000|2022-06-17 16:40:00|13749.9|13737.9|13732.5|13720.5|13749.9|13737.9|13725.3|13713.3|0
1655484300000|2022-06-17 16:45:00|13733.5|13721.5|13716.8|13696.8|13733.5|13721.5|13713|13696.8|1
1655484600000|2022-06-17 16:50:00|13711.7|13691.7|13714|13702|13714.7|13702|13700.3|13686.6|1
1655484900000|2022-06-17 16:55:00|13717.1|13705.1|13719.1|13707.1|13723.2|13711.2|13716.1|13704.1|0
1655485200000|2022-06-17 17:00:00|13717.1|13705.1|13709.9|13697.9|13718.1|13706.1|13705.4|13693.4|0
1655485500000|2022-06-17 17:05:00|13710.9|13698.9|13716.3|13704.3|13718.3|13706.3|13704.6|13692.6|1
1655485800000|2022-06-17 17:10:00|13718.3|13706.3|13715.3|13703.3|13718.3|13706.3|13712.2|13700.2|5
1655486100000|2022-06-17 17:15:00|13716.3|13704.3|13713.2|13701.2|13716.3|13704.3|13707.6|13695.6|0
1655486400000|2022-06-17 17:20:00|13712.2|13700.2|13684.2|13664.2|13712.2|13700.2|13679|13663.2|26
1655486700000|2022-06-17 17:25:00|13681|13669|13663.3|13651.3|13685.2|13669|13654.9|13642.9|64
1655487000000|2022-06-17 17:30:00|13662.2|13650.2|13665.3|13653.3|13670|13656.4|13661.4|13645.7|32
1655487300000|2022-06-17 17:35:00|13663.3|13651.3|13671.6|13659.6|13682.7|13670.7|13661.2|13649.2|14
1655487600000|2022-06-17 17:40:00|13668.3|13656.3|13671.6|13659.6|13675.7|13663.7|13666.4|13654.4|12
1655487900000|2022-06-17 17:45:00|13675.6|13663.6|13672.6|13660.6|13675.6|13663.6|13666.4|13654.4|6
1655488200000|2022-06-17 17:50:00|13675.6|13663.6|13674.1|13662.1|13676.7|13664.7|13663.3|13651.3|48
1655488500000|2022-06-17 17:55:00|13675.2|13663.2|13688.7|13676.7|13695.4|13681.8|13670.2|13658.2|12
1655488800000|2022-06-17 18:00:00|13692.3|13680.3|13685.3|13673.3|13692.3|13680.3|13679.1|13667.1|36
1655489100000|2022-06-17 18:05:00|13682.2|13670.2|13682.2|13670.2|13682.2|13670.2|13682.2|13670.2|0
1655818200000|2022-06-21 13:30:00|13720.9|13708.9|13683|13671|13720.9|13708.9|13649.4|13619.4|75
1655818500000|2022-06-21 13:35:00|13684.1|13672.1|13699.7|13687.7|13716.1|13697.7|13683|13671|12
1655818800000|2022-06-21 13:40:00|13703|13691|13678.6|13666.6|13704.1|13692.1|13673.9|13661.9|25
1655819100000|2022-06-21 13:45:00|13676.4|13664.4|13648.7|13636.7|13689.7|13665.1|13646.3|13634.3|34
1655819400000|2022-06-21 13:50:00|13649.9|13637.9|13662.8|13650.8|13667.9|13655.9|13625.5|13613.5|102
1655819700000|2022-06-21 13:55:00|13665.1|13653.1|13683.5|13671.5|13683.5|13671.5|13657.4|13641.1|5
1655820000000|2022-06-21 14:00:00|13685.8|13673.8|13683.2|13671.2|13696.4|13684.4|13680.7|13668.7|8
1655820300000|2022-06-21 14:05:00|13685.5|13673.5|13678.7|13666.7|13692|13680|13678.7|13666.7|1
1655820600000|2022-06-21 14:10:00|13676.5|13664.5|13672.9|13660.9|13679.5|13667.5|13669.5|13657.5|0
1655820900000|2022-06-21 14:15:00|13676.2|13664.2|13658.3|13646.3|13676.2|13664.2|13651.7|13639.7|2
1655821200000|2022-06-21 14:20:00|13658.5|13646.5|13674.5|13662.5|13675.6|13663.6|13658.5|13646.5|9
1655821500000|2022-06-21 14:25:00|13672.3|13660.3|13673.4|13661.4|13682.3|13670.3|13670.1|13658.1|16
1655821800000|2022-06-21 14:30:00|13673.6|13661.6|13666.5|13654.5|13677.7|13665.5|13664.2|13652.2|5
1655822100000|2022-06-21 14:35:00|13665.4|13653.4|13662.7|13650.7|13667.6|13655.6|13656.4|13640.1|28
1655822400000|2022-06-21 14:40:00|13666|13654|13660.9|13648.9|13678.9|13661.5|13660.9|13648.9|14
1655822700000|2022-06-21 14:45:00|13659.8|13647.8|13679|13659|13683.4|13663.4|13659.8|13647.8|3
1655823000000|2022-06-21 14:50:00|13678.9|13658.9|13681.8|13669.8|13683.4|13669.8|13667.7|13655.7|1
1655823300000|2022-06-21 14:55:00|13682.9|13670.9|13677.5|13665.5|13682.9|13670.9|13668.9|13656.5|4
1655823600000|2022-06-21 15:00:00|13677.8|13665.8|13685.6|13673.6|13687.9|13675.9|13674.3|13660.1|3
1655823900000|2022-06-21 15:05:00|13686.7|13674.7|13689.4|13677.4|13696|13684|13682.2|13670.2|6
1655824200000|2022-06-21 15:10:00|13685|13673|13691.4|13679.4|13693.8|13681.8|13681.5|13669.5|6
1655824500000|2022-06-21 15:15:00|13689.2|13677.2|13689.2|13677.2|13691.4|13679.4|13687|13675|26
1655824800000|2022-06-21 15:20:00|13688.1|13676.1|13678.6|13666.6|13692|13677.2|13676.7|13660.7|34
1655825100000|2022-06-21 15:25:00|13678.5|13666.5|13668.2|13656.2|13682.5|13666.6|13661.4|13647.8|14
1655825400000|2022-06-21 15:30:00|13668|13656|13657.1|13645.1|13668|13656|13652|13640|17
1655825700000|2022-06-21 15:35:00|13658.2|13646.2|13658.1|13646.1|13661.5|13649.5|13645.4|13633.4|2
1655826000000|2022-06-21 15:40:00|13657|13645|13659.6|13647.6|13663.3|13649.5|13654.3|13642.3|10
1655826300000|2022-06-21 15:45:00|13660.7|13648.7|13672.9|13652.9|13672.9|13657.7|13652.9|13637.8|8
1655826600000|2022-06-21 15:50:00|13670.5|13650.5|13671.7|13659.7|13674.4|13662|13649|13637|1
1655826900000|2022-06-21 15:55:00|13675.5|13655.5|13676.5|13664.5|13676.5|13664.5|13667.3|13654.4|1
1655827200000|2022-06-21 16:00:00|13674.3|13662.3|13690.9|13670.9|13690.9|13670.9|13674|13662|5
1655827500000|2022-06-21 16:05:00|13687.6|13667.6|13688.7|13668.7|13688.7|13670.4|13681|13661|0
1655827800000|2022-06-21 16:10:00|13686.5|13666.5|13739.6|13727.6|13743.4|13730.1|13686.5|13666.5|14
1655828100000|2022-06-21 16:15:00|13741.8|13729.8|13735.6|13715.6|13744.5|13729.8|13726.6|13711.1|18
1655828400000|2022-06-21 16:20:00|13734|13722|13723.4|13703.4|13740.5|13723.1|13718.8|13703.3|15
1655828700000|2022-06-21 16:25:00|13725.6|13705.6|13717|13697|13725.9|13705.9|13717|13697|0
1655829000000|2022-06-21 16:30:00|13714.7|13694.7|13713.2|13701.2|13717.4|13701.4|13707.8|13689.2|18
1655829300000|2022-06-21 16:35:00|13712.1|13700.1|13696.7|13676.7|13719.3|13701.5|13695.2|13676.7|80
1655829600000|2022-06-21 16:40:00|13695.6|13675.6|13649.1|13637.1|13701.4|13685|13649.1|13637.1|91
1655829900000|2022-06-21 16:45:00|13648|13636|13658.2|13646.2|13662.4|13646.8|13644.7|13632.7|33
1655830200000|2022-06-21 16:50:00|13660.4|13648.4|13671.2|13651.2|13674|13654|13655.6|13643.5|15
1655830500000|2022-06-21 16:55:00|13671.5|13651.5|13675.3|13655.3|13675.3|13655.3|13661.9|13641.8|19
1655830800000|2022-06-21 17:00:00|13674.2|13654.2|13680.9|13668.9|13688.7|13669|13664.1|13648.4|16
1655831100000|2022-06-21 17:05:00|13680|13668|13687.5|13667.5|13698.5|13676.4|13678.2|13663|20
1655831400000|2022-06-21 17:10:00|13693.2|13663.2|13691.9|13671.9|13704.4|13680.9|13687.7|13663.2|10
1655831700000|2022-06-21 17:15:00|13693|13673|13690.2|13678.2|13698.2|13680.3|13688.5|13672.4|14
1655832000000|2022-06-21 17:20:00|13689.1|13677.1|13681.3|13669.3|13689.1|13677.1|13676.6|13664.6|18
1655832300000|2022-06-21 17:25:00|13678.9|13666.9|13683.7|13663.7|13688.7|13670.2|13678.9|13663.7|15
1655832600000|2022-06-21 17:30:00|13687.4|13667.4|13686.2|13666.2|13696.2|13677.5|13680|13659.4|43
1655832900000|2022-06-21 17:35:00|13684.9|13664.9|13661.3|13649.3|13695.3|13675|13661.3|13649.3|1
1655833200000|2022-06-21 17:40:00|13658.9|13646.9|13664.9|13652.9|13666|13654|13658.9|13646.9|18
1655833500000|2022-06-21 17:45:00|13666|13654|13661.2|13649.2|13675.9|13663.9|13661.2|13649.2|51
1655833800000|2022-06-21 17:50:00|13662.4|13650.4|13674.7|13644.7|13681.7|13658.8|13662.4|13640.4|204
1655834100000|2022-06-21 17:55:00|13677.1|13647.1|13651|13631|13681.8|13658.2|13650.9|13630.9|6
1655834400000|2022-06-21 18:00:00|13653.2|13633.2|13647.2|13635.2|13660.4|13642.1|13647.2|13632.4|13
1655904600000|2022-06-22 13:30:00|13576.6|13564.6|13576.3|13564.3|13617.4|13599.3|13553.1|13541.1|271
1655904900000|2022-06-22 13:35:00|13575.2|13563.2|13600.9|13580.9|13616.6|13600.9|13575.2|13563.2|31
1655905200000|2022-06-22 13:40:00|13603.2|13583.2|13579.6|13567.6|13603.2|13585.5|13576|13564|87
1655905500000|2022-06-22 13:45:00|13579.5|13567.5|13562|13550|13579.6|13567.6|13552.3|13540.3|48
1655905800000|2022-06-22 13:50:00|13560.8|13548.8|13559.3|13547.3|13569.6|13557.6|13556.1|13544.1|4
1655906100000|2022-06-22 13:55:00|13560.4|13548.4|13578.7|13566.7|13579.8|13567.8|13557.1|13545.1|72
1655906400000|2022-06-22 14:00:00|13577.4|13565.4|13587.9|13567.9|13587.9|13571.8|13565.9|13553.9|11
1655906700000|2022-06-22 14:05:00|13589|13569|13582.5|13570.5|13589|13573|13575.2|13563.2|24
1655907000000|2022-06-22 14:10:00|13582.4|13570.4|13568.4|13556.4|13584.3|13572.3|13546.1|13532.9|60
1655907300000|2022-06-22 14:15:00|13568.5|13556.5|13572.9|13560.9|13578.7|13566.7|13565.9|13552|37
1655907600000|2022-06-22 14:20:00|13574|13562|13585.3|13573.3|13586.5|13574.5|13571.7|13559.7|22
1655907900000|2022-06-22 14:25:00|13583.1|13571.1|13581.7|13569.7|13586.5|13572.6|13572.1|13560.1|32
1655908200000|2022-06-22 14:30:00|13588.7|13568.7|13595.2|13583.2|13602.8|13585.4|13585.2|13568.7|33
1655908500000|2022-06-22 14:35:00|13594.2|13582.2|13604.3|13592.3|13607.6|13593.9|13594.2|13582.2|66
1655908800000|2022-06-22 14:40:00|13605.5|13593.5|13583.4|13571.4|13608.2|13594.7|13583.1|13568.5|60
1655909100000|2022-06-22 14:45:00|13581|13569|13567.4|13555.4|13581|13569|13566.1|13554.1|67
1655909400000|2022-06-22 14:50:00|13567.2|13555.2|13559.5|13547.5|13567.4|13555.4|13552.4|13540.4|46
1655909700000|2022-06-22 14:55:00|13558.4|13546.4|13572.1|13560.1|13572.1|13560.1|13552.4|13540.4|17
1655910000000|2022-06-22 15:00:00|13571|13559|13569.2|13549.2|13571|13559|13546.9|13534.9|39
1655910300000|2022-06-22 15:05:00|13564.8|13552.8|13568.6|13556.6|13577.1|13557.6|13560.6|13544.6|42
1655910600000|2022-06-22 15:10:00|13569.7|13557.7|13568.2|13556.2|13569.7|13557.7|13557|13545|3
1655910900000|2022-06-22 15:15:00|13569.3|13557.3|13562.8|13550.8|13577.8|13562.6|13561.7|13546.8|27
1655911200000|2022-06-22 15:20:00|13568.4|13556.4|13575.7|13563.7|13580.9|13565.3|13562.7|13550.7|38
1655911500000|2022-06-22 15:25:00|13571.2|13559.2|13556.3|13544.3|13577.9|13565.9|13556.3|13544.3|16
1655911800000|2022-06-22 15:30:00|13555.2|13543.2|13564.4|13552.4|13577.7|13561.4|13545.6|13533.6|49
1655912100000|2022-06-22 15:35:00|13562.2|13550.2|13569.4|13557.4|13571.4|13558.5|13561.9|13546.1|29
1655912400000|2022-06-22 15:40:00|13567.1|13555.1|13563.4|13551.4|13573.1|13561.1|13563.4|13551.4|97
1655912700000|2022-06-22 15:45:00|13566.8|13554.8|13561.1|13549.1|13566.8|13554.8|13554.4|13542.4|27
1655913000000|2022-06-22 15:50:00|13557.8|13545.8|13555.5|13543.5|13559.5|13547.5|13553|13541|34
1655913300000|2022-06-22 15:55:00|13555.7|13543.7|13553.5|13541.5|13560.2|13548.2|13553.4|13541.4|11
1655913600000|2022-06-22 16:00:00|13555.7|13543.7|13563.1|13551.1|13565.2|13553.2|13553.4|13541.4|25
1655913900000|2022-06-22 16:05:00|13565.3|13553.3|13558.3|13546.3|13567.7|13555.7|13558.3|13542.9|28
1655914200000|2022-06-22 16:10:00|13559.5|13547.5|13554.7|13542.7|13559.6|13547.6|13554|13542|16
1655914500000|2022-06-22 16:15:00|13555.8|13543.8|13553.7|13541.7|13558.3|13546.3|13551.3|13535.5|34
1655914800000|2022-06-22 16:20:00|13558.2|13546.2|13537.5|13525.5|13558.2|13546.2|13534.5|13522.5|51
1655915100000|2022-06-22 16:25:00|13538.8|13526.8|13528.5|13516.5|13540.5|13528.5|13528.5|13516.5|50
1655915400000|2022-06-22 16:30:00|13526.2|13514.2|13539.4|13527.4|13544.7|13532.3|13522.2|13510.2|45
1655915700000|2022-06-22 16:35:00|13540.7|13528.7|13546.9|13534.9|13550.7|13534.9|13536.9|13524.9|10
1655916000000|2022-06-22 16:40:00|13544.7|13532.7|13546.4|13534.4|13551|13539|13539.1|13527.1|17
1655916300000|2022-06-22 16:45:00|13546.5|13534.5|13530.9|13518.9|13548.8|13536.8|13526.9|13512.9|56
1655916600000|2022-06-22 16:50:00|13532|13520|13523.4|13511.4|13535.9|13520|13520.4|13505.3|43
1655916900000|2022-06-22 16:55:00|13523.3|13511.3|13539.2|13509.2|13539.2|13517.7|13522.1|13501.2|56
1655917200000|2022-06-22 17:00:00|13538.1|13508.1|13532.1|13512.1|13539.2|13514.6|13523|13504.7|15
1655917500000|2022-06-22 17:05:00|13536.6|13516.6|13537.8|13517.8|13545.6|13526.7|13534.1|13514.4|51
1655917800000|2022-06-22 17:10:00|13533.5|13521.5|13534.4|13522.4|13540|13523.9|13526.9|13506.8|29
1655918100000|2022-06-22 17:15:00|13534.3|13522.3|13530.2|13518.2|13534.6|13522.6|13527.8|13515.8|15
1655918400000|2022-06-22 17:20:00|13532.4|13520.4|13540.6|13520.6|13540.6|13520.6|13529.4|13509.3|37
1655918700000|2022-06-22 17:25:00|13538.3|13518.3|13534.6|13522.6|13541.4|13529.4|13529.4|13515.9|29
1655919000000|2022-06-22 17:30:00|13532.4|13520.4|13534.5|13514.5|13539.3|13521.6|13531|13511|7
1655919300000|2022-06-22 17:35:00|13533.4|13513.4|13525.9|13513.9|13534.4|13519.5|13525.9|13511|13
1655919600000|2022-06-22 17:40:00|13524.8|13512.8|13526.5|13514.5|13532.4|13516.5|13523.4|13509.3|37
1655919900000|2022-06-22 17:45:00|13525.2|13513.2|13520.9|13500.9|13528.8|13514.5|13515.9|13499.8|75
1655920200000|2022-06-22 17:50:00|13519.8|13499.8|13518.3|13506.3|13523.8|13508.3|13514.5|13499.8|62
1655920500000|2022-06-22 17:55:00|13517.1|13505.1|13520.8|13490.8|13523.8|13508.4|13509.1|13488.5|51
1655920800000|2022-06-22 18:00:00|13523|13493|13516|13486|13529.9|13505.5|13509.1|13485.9|38
1655921100000|2022-06-22 18:05:00|13513.8|13483.8|13513.8|13483.8|13513.8|13483.8|13513.8|13483.8|0
1655991000000|2022-06-23 13:30:00|13556.7|13544.7|13573.9|13561.9|13577|13561.9|13512.2|13500.2|66
1655991300000|2022-06-23 13:35:00|13572.6|13560.6|13565.5|13545.5|13582.6|13566.8|13557.5|13534.9|29
1655991600000|2022-06-23 13:40:00|13567.9|13547.9|13549.2|13529.2|13570.3|13557.9|13549.2|13529.2|10
1655991900000|2022-06-23 13:45:00|13559.4|13539.4|13576.6|13564.6|13577.8|13565.8|13559.4|13539.4|8
1655992200000|2022-06-23 13:50:00|13576.5|13564.5|13569|13549|13591.4|13579.4|13569|13549|3
1655992500000|2022-06-23 13:55:00|13569.1|13549.1|13583.1|13563.1|13583.1|13567.1|13564.3|13548.1|54
1655992800000|2022-06-23 14:00:00|13569.5|13549.5|13555|13535|13569.6|13551.1|13551.4|13531.4|5
1655993100000|2022-06-23 14:05:00|13557.2|13537.2|13546.5|13526.5|13561.9|13541.9|13546.5|13526.5|4
1655993400000|2022-06-23 14:10:00|13540.1|13528.1|13538.2|13508.2|13548.1|13528.1|13519|13498.6|4
1655993700000|2022-06-23 14:15:00|13537|13507|13544.3|13514.3|13545.1|13522.3|13529.8|13499.8|2
1655994000000|2022-06-23 14:20:00|13545.5|13515.5|13524.7|13494.7|13547.9|13517.9|13510.5|13492.4|4
1655994300000|2022-06-23 14:25:00|13528.1|13498.1|13540.9|13520.9|13543.5|13523.3|13500.9|13488.7|11
1655994600000|2022-06-23 14:30:00|13542.4|13512.4|13517.9|13505.9|13542.4|13517.4|13517.9|13493.8|4
1655994900000|2022-06-23 14:35:00|13519.1|13507.1|13526|13514|13526|13514|13512|13500|20
1655995200000|2022-06-23 14:40:00|13524.5|13512.5|13486.6|13474.6|13524.5|13512.5|13483.1|13469.6|8
1655995500000|2022-06-23 14:45:00|13491.2|13479.2|13483.1|13463.1|13491.2|13479.2|13478.3|13459.5|8
1655995800000|2022-06-23 14:50:00|13490|13470|13473|13443|13498.4|13481.3|13461.1|13439.5|13
1655996100000|2022-06-23 14:55:00|13474.2|13444.2|13471.6|13451.6|13478.9|13456.9|13464.4|13439.5|5
1655996400000|2022-06-23 15:00:00|13470.3|13450.3|13451.8|13421.8|13470.3|13453.8|13428.3|13416.3|22
1655996700000|2022-06-23 15:05:00|13450.6|13420.6|13472|13452|13477.1|13457.8|13428.4|13413.5|7
1655997000000|2022-06-23 15:10:00|13473.1|13453.1|13466.2|13454.2|13474.4|13459.9|13466.2|13447.4|4
1655997300000|2022-06-23 15:15:00|13477.6|13465.6|13456.9|13444.9|13477.6|13465.6|13456.8|13444.8|8
1655997600000|2022-06-23 15:20:00|13458.1|13446.1|13444.9|13432.9|13458.4|13446.1|13438|13426|16
1655997900000|2022-06-23 15:25:00|13448.4|13436.4|13447.1|13435.1|13459.8|13447.8|13447.1|13435.1|9
1655998200000|2022-06-23 15:30:00|13443.7|13431.7|13436.9|13416.9|13444.3|13431.7|13431|13414.5|16
1655998500000|2022-06-23 15:35:00|13435.8|13415.8|13371.8|13341.8|13436.9|13420.1|13349.8|13332.3|45
1655998800000|2022-06-23 15:40:00|13373.1|13343.1|13381.7|13369.7|13389.8|13369.8|13349.8|13335.9|6
1655999100000|2022-06-23 15:45:00|13379.3|13367.3|13405.3|13385.3|13409|13386.5|13366.3|13353.6|33
1655999400000|2022-06-23 15:50:00|13403|13383|13380.8|13368.8|13403|13385|13372.6|13360.6|4
1655999700000|2022-06-23 15:55:00|13382|13370|13413.5|13393.5|13416|13396|13382|13369.7|2
1656000000000|2022-06-23 16:00:00|13411|13391|13380.5|13368.5|13412.4|13391|13378.1|13366.1|40
1656000300000|2022-06-23 16:05:00|13379.3|13367.3|13389.5|13369.5|13391.9|13371.9|13371.2|13359.2|23
1656000600000|2022-06-23 16:10:00|13390.7|13370.7|13437.8|13407.8|13446.5|13418|13388.4|13368.4|102
1656000900000|2022-06-23 16:15:00|13439.1|13409.1|13470.5|13440.5|13477.5|13461.3|13434.5|13404.5|7
1656001200000|2022-06-23 16:20:00|13470.3|13440.3|13462.1|13450.1|13477.9|13462.1|13461.9|13431.9|39
1656001500000|2022-06-23 16:25:00|13469.7|13439.7|13450.6|13420.6|13470.3|13440.3|13444|13414|7
1656001800000|2022-06-23 16:30:00|13448.2|13418.2|13442.7|13412.7|13462.7|13432.7|13442.7|13412.7|2
1656002100000|2022-06-23 16:35:00|13442.6|13412.6|13434.5|13404.5|13447.5|13418.7|13434.5|13404.5|1
1656002400000|2022-06-23 16:40:00|13432.2|13402.2|13425.6|13405.6|13438.8|13417.4|13421.3|13395.2|6
1656002700000|2022-06-23 16:45:00|13421.4|13409.4|13427.9|13407.9|13440.1|13415|13416.9|13403.4|0
1656003000000|2022-06-23 16:50:00|13426.7|13406.7|13417.9|13405.9|13430.3|13410.3|13413.1|13401.1|1
1656003300000|2022-06-23 16:55:00|13417.8|13405.8|13432.7|13402.7|13433.6|13406.1|13409.3|13390.7|7
1656003600000|2022-06-23 17:00:00|13433.9|13403.9|13421.9|13391.9|13445.8|13415.8|13413.2|13389.5|14
1656003900000|2022-06-23 17:05:00|13422.2|13392.2|13432.9|13402.9|13438.8|13408.8|13422.2|13392.2|7
1656004200000|2022-06-23 17:10:00|13433|13403|13462.7|13432.7|13465.3|13442.7|13433|13403|0
1656004500000|2022-06-23 17:15:00|13460.4|13430.4|13466.5|13436.5|13473.3|13443.3|13448.3|13425.5|4
1656004800000|2022-06-23 17:20:00|13460.9|13430.9|13439.2|13419.2|13460.9|13430.9|13439.2|13419.2|6
1656005100000|2022-06-23 17:25:00|13438.1|13418.1|13429.1|13417.1|13445|13425|13426.8|13411.2|3
1656005400000|2022-06-23 17:30:00|13423.4|13411.4|13411.5|13381.5|13423.4|13411.4|13407.3|13381.5|18
1656005700000|2022-06-23 17:35:00|13410.3|13380.3|13409.1|13379.1|13417.8|13391.7|13402|13372|0
1656006000000|2022-06-23 17:40:00|13409.2|13379.2|13399.1|13369.1|13418|13388|13396.8|13366.8|0
1656006300000|2022-06-23 17:45:00|13398|13368|13395.5|13365.5|13401.9|13371.9|13394.3|13364.3|3
1656006600000|2022-06-23 17:50:00|13396.7|13366.7|13422.2|13392.2|13424.7|13401|13394.2|13364.2|0
1656006900000|2022-06-23 17:55:00|13423.5|13393.5|13409.5|13389.5|13423.5|13396.8|13403.5|13377.6|16
1656007200000|2022-06-23 18:00:00|13409.6|13389.6|13419.6|13389.6|13420|13398.4|13405.9|13385.8|6
1656077400000|2022-06-24 13:30:00|13440.1|13410.1|13444.5|13414.5|13485.8|13456.2|13437.6|13407.6|17
1656077700000|2022-06-24 13:35:00|13445.7|13415.7|13436.6|13416.6|13445.7|13425.3|13431.8|13406.9|2
1656078000000|2022-06-24 13:40:00|13436.5|13416.5|13426.7|13406.7|13436.5|13418.9|13414.6|13392.2|7
1656078300000|2022-06-24 13:45:00|13425.5|13405.5|13447.5|13427.5|13459.5|13447.1|13418.4|13395.8|1
1656078600000|2022-06-24 13:50:00|13445.1|13425.1|13399.6|13387.6|13445.1|13425.1|13394.8|13382.8|9
1656078900000|2022-06-24 13:55:00|13397.2|13385.2|13448.6|13428.6|13456.9|13434.4|13396|13383.8|2
1656079200000|2022-06-24 14:00:00|13448.5|13428.5|13447.5|13427.5|13451.1|13431.1|13442.7|13422.7|2
1656079500000|2022-06-24 14:05:00|13445.2|13425.2|13453.7|13433.7|13459.5|13439.5|13441.5|13423.2|2
1656079800000|2022-06-24 14:10:00|13456|13436|13450.3|13430.3|13465.2|13453.2|13436.9|13417.9|12
1656080100000|2022-06-24 14:15:00|13452.6|13432.6|13454.9|13434.9|13460.7|13448.6|13452.6|13432.6|5
1656080400000|2022-06-24 14:20:00|13453.8|13433.8|13427|13415|13457.2|13437.2|13426.9|13414.9|4
1656080700000|2022-06-24 14:25:00|13425.8|13413.8|13412|13392|13435.1|13413.8|13406.8|13390.7|8
1656081000000|2022-06-24 14:30:00|13413.2|13393.2|13389.9|13377.9|13416.9|13397.5|13389.9|13377.9|10
1656081300000|2022-06-24 14:35:00|13390|13378|13388.9|13376.9|13402.5|13384|13388.9|13376.6|15
1656081600000|2022-06-24 14:40:00|13388.8|13376.8|13395.5|13375.5|13398.9|13382.8|13384.2|13371.9|10
1656081900000|2022-06-24 14:45:00|13394.2|13374.2|13392.1|13362.1|13395.5|13375.8|13375.6|13358.7|40
1656082200000|2022-06-24 14:50:00|13391|13361|13384.6|13364.6|13401.8|13375.2|13379.8|13359.8|2
1656082500000|2022-06-24 14:55:00|13383.4|13363.4|13408.7|13378.7|13415.9|13385.9|13371|13355.2|0
1656082800000|2022-06-24 15:00:00|13409.9|13379.9|13401.6|13371.6|13409.9|13379.9|13389.2|13366.8|0
1656083100000|2022-06-24 15:05:00|13400.4|13370.4|13383.4|13363.4|13404|13374|13375.7|13359.8|0
1656083400000|2022-06-24 15:10:00|13383.3|13363.3|13371.9|13359.9|13386.9|13366.9|13368.2|13354.4|0
1656083700000|2022-06-24 15:15:00|13371.8|13359.8|13365.9|13353.9|13394.2|13366.8|13365.9|13353.9|4
1656084000000|2022-06-24 15:20:00|13369.7|13349.7|13365.8|13353.8|13389.3|13359.3|13365.8|13349.6|2
1656084300000|2022-06-24 15:25:00|13365.7|13353.7|13363.4|13351.4|13372.1|13356.1|13358.5|13346.5|8
1656084600000|2022-06-24 15:30:00|13365.7|13353.7|13384.4|13372.4|13384.4|13372.4|13360.9|13348.9|1
1656084900000|2022-06-24 15:35:00|13384.5|13372.5|13386.3|13366.3|13388.1|13374.9|13377.9|13359.1|53
1656085200000|2022-06-24 15:40:00|13387.4|13367.4|13382.9|13362.9|13387.4|13370.4|13375.1|13361.6|5
1656085500000|2022-06-24 15:45:00|13384.1|13364.1|13382.7|13362.7|13387.5|13372.7|13377.5|13359.3|0
1656085800000|2022-06-24 15:50:00|13379.3|13359.3|13375.2|13363.2|13383.9|13367.8|13373.9|13359.3|0
1656086100000|2022-06-24 15:55:00|13377.5|13365.5|13375.1|13363.1|13377.5|13365.5|13375.1|13363.1|0
1656086400000|2022-06-24 16:00:00|13372.7|13360.7|13375.1|13363.1|13387|13375|13372.7|13360.7|0
1656086700000|2022-06-24 16:05:00|13373.9|13361.9|13365.6|13353.6|13375.1|13363.1|13363.1|13351.1|11
1656087000000|2022-06-24 16:10:00|13366.8|13354.8|13370.3|13358.3|13376.3|13364.3|13365.6|13353.6|3
1656087300000|2022-06-24 16:15:00|13369.1|13357.1|13369.3|13357.3|13377.4|13365.4|13363.1|13347.4|8
1656087600000|2022-06-24 16:20:00|13368.1|13356.1|13368.1|13356.1|13370.4|13358.4|13368.1|13356.1|0
1656087900000|2022-06-24 16:25:00|13370.4|13358.4|13386.7|13374.7|13387|13375|13370.4|13358.4|1
1656088200000|2022-06-24 16:30:00|13389.6|13369.6|13379.2|13359.2|13389.6|13369.6|13374.3|13359.2|9
1656088500000|2022-06-24 16:35:00|13378|13358|13368.3|13356.3|13379.2|13359.2|13365.8|13349.8|12
1656088800000|2022-06-24 16:40:00|13370.6|13358.6|13370.6|13358.6|13372.9|13360.9|13368.2|13356.2|0
1656089100000|2022-06-24 16:45:00|13374.5|13354.5|13374.5|13354.5|13381.5|13365.6|13374.5|13354.5|0
1656089400000|2022-06-24 16:50:00|13372.1|13352.1|13361.1|13349.1|13373.3|13354.9|13358.6|13345.1|6
1656089700000|2022-06-24 16:55:00|13360|13348|13356.3|13344.3|13363.8|13349.1|13351.4|13339.4|8
1656090000000|2022-06-24 17:00:00|13353.9|13341.9|13352.6|13340.6|13355.1|13343.1|13349.1|13337.1|4
1656090300000|2022-06-24 17:05:00|13352.5|13340.5|13352.6|13340.6|13353.8|13341.8|13349|13337|0
1656090600000|2022-06-24 17:10:00|13351.4|13339.4|13360.1|13340.1|13360.1|13344.2|13351.4|13339.4|3
1656090900000|2022-06-24 17:15:00|13357.7|13337.7|13361.3|13341.3|13366|13346|13348.9|13335.4|0
1656091200000|2022-06-24 17:20:00|13362.4|13342.4|13362.4|13342.4|13364.7|13344.7|13360.1|13340.1|0
1656091500000|2022-06-24 17:25:00|13364.7|13344.7|13367.1|13347.1|13371.7|13351.7|13364.7|13344.7|0
1656091800000|2022-06-24 17:30:00|13364.7|13344.7|13355|13343|13364.7|13344.7|13351.2|13336.5|5
1656092100000|2022-06-24 17:35:00|13353.8|13341.8|13353.7|13341.7|13356.1|13344.1|13351.3|13339.3|2
1656092400000|2022-06-24 17:40:00|13352.6|13340.6|13363.7|13343.7|13363.7|13351.1|13351.3|13339.3|0
1656092700000|2022-06-24 17:45:00|13364.9|13344.9|13353.7|13341.7|13364.9|13346.6|13352.6|13340.6|0
1656093000000|2022-06-24 17:50:00|13351.4|13339.4|13358.3|13346.3|13360.5|13348.5|13351.4|13339.4|2
1656093300000|2022-06-24 17:55:00|13360.6|13348.6|13365.2|13353.2|13365.2|13353.2|13348.8|13336.8|17
1656093600000|2022-06-24 18:00:00|13367.6|13355.6|13358.9|13328.9|13367.6|13355.6|13348.7|13328.9|37
1656093900000|2022-06-24 18:05:00|13363.6|13333.6|13363.6|13333.6|13363.6|13333.6|13363.6|13333.6|0
1656336600000|2022-06-27 13:30:00|13416.4|13386.4|13402.1|13372.1|13432.3|13402.3|13384.9|13354.9|1
1656336900000|2022-06-27 13:35:00|13407|13377|13419.8|13399.8|13431.4|13405.4|13399.7|13369.7|19
1656337200000|2022-06-27 13:40:00|13413.7|13393.7|13436.1|13416.1|13443.6|13422.5|13403.2|13381.4|24
1656337500000|2022-06-27 13:45:00|13431.1|13411.1|13419.2|13399.2|13441.1|13421.3|13419.2|13399.2|4
1656337800000|2022-06-27 13:50:00|13420.4|13400.4|13438.6|13408.6|13443.6|13426.1|13420.4|13400.4|66
1656338100000|2022-06-27 13:55:00|13436.1|13406.1|13418.6|13388.6|13438.6|13414.8|13408.6|13387.4|0
1656338400000|2022-06-27 14:00:00|13413.6|13393.6|13397.2|13385.2|13427.3|13402.4|13396|13380|4
1656338700000|2022-06-27 14:05:00|13394.7|13382.7|13407.8|13387.8|13407.8|13394.3|13392.5|13379|22
1656339000000|2022-06-27 14:10:00|13405.1|13393.1|13388.9|13376.9|13413.7|13401.7|13388.9|13372.9|18
1656339300000|2022-06-27 14:15:00|13391.7|13371.7|13392.9|13372.9|13395.3|13375.3|13382.7|13368|32
1656339600000|2022-06-27 14:20:00|13394.1|13374.1|13392.9|13372.9|13405.3|13377.8|13382.7|13369.2|1
1656339900000|2022-06-27 14:25:00|13387.6|13375.6|13380.5|13360.5|13387.6|13375.6|13369|13348.2|6
1656340200000|2022-06-27 14:30:00|13379.2|13359.2|13386.6|13366.6|13402.7|13372.7|13379.2|13358|3
1656340500000|2022-06-27 14:35:00|13389.1|13369.1|13366.5|13354.5|13397.8|13369.1|13366.5|13354.5|2
1656340800000|2022-06-27 14:40:00|13364.1|13352.1|13370.4|13350.4|13376.7|13358.2|13360.5|13340.5|1
1656341100000|2022-06-27 14:45:00|13372.9|13352.9|13361.6|13349.6|13377.9|13359.5|13361.6|13346.6|1
1656341400000|2022-06-27 14:50:00|13362.9|13342.9|13363.9|13351.9|13363.9|13351.9|13351.5|13338|1
1656341700000|2022-06-27 14:55:00|13365.1|13353.1|13356.5|13344.5|13366.4|13354.4|13355.3|13343.3|15
1656342000000|2022-06-27 15:00:00|13356.6|13344.6|13343.1|13331.1|13359|13347|13343.1|13331.1|8
1656342300000|2022-06-27 15:05:00|13344.3|13332.3|13370.7|13340.7|13370.7|13349.4|13334.5|13322.5|3
1656342600000|2022-06-27 15:10:00|13368.2|13338.2|13354.2|13342.2|13370.8|13354.7|13351.8|13338.2|2
1656342900000|2022-06-27 15:15:00|13353|13341|13350.8|13338.8|13360.9|13344.9|13347|13332.1|17
1656343200000|2022-06-27 15:20:00|13352|13340|13358.5|13338.5|13363.4|13343.7|13350.8|13337.3|0
1656343500000|2022-06-27 15:25:00|13359.7|13339.7|13355.9|13325.9|13360.9|13343.7|13343.5|13321|5
1656343800000|2022-06-27 15:30:00|13357.2|13327.2|13327.2|13315.2|13359.6|13329.6|13327.1|13315.1|1
1656344100000|2022-06-27 15:35:00|13324.7|13312.7|13360.9|13330.9|13363.4|13333.4|13323.5|13311.5|1
1656344400000|2022-06-27 15:40:00|13362.1|13332.1|13349.7|13319.7|13363.4|13333.4|13349.7|13319.7|0
1656344700000|2022-06-27 15:45:00|13348.5|13318.5|13314.8|13302.8|13360.9|13330.9|13314.8|13302.8|5
1656345000000|2022-06-27 15:50:00|13312.4|13300.4|13314.8|13302.8|13331.2|13311.2|13309.9|13296.4|3
1656345300000|2022-06-27 15:55:00|13313.6|13301.6|13333.2|13303.2|13335.7|13305.7|13309.7|13279.7|5
1656345600000|2022-06-27 16:00:00|13336.9|13306.9|13330.7|13300.7|13338.7|13314.1|13320.9|13290.9|10
1656345900000|2022-06-27 16:05:00|13329.5|13299.5|13333.2|13303.2|13343.2|13313.2|13329.5|13299.5|0
1656346200000|2022-06-27 16:10:00|13334.5|13304.5|13340.7|13310.7|13346.9|13316.9|13334.5|13304.5|0
1656346500000|2022-06-27 16:15:00|13338.2|13308.2|13342.1|13312.1|13343.3|13313.3|13338.2|13308.2|1
1656346800000|2022-06-27 16:20:00|13345.8|13315.8|13338.4|13308.4|13348.2|13318.2|13338.4|13308.4|0
1656347100000|2022-06-27 16:25:00|13340.9|13310.9|13337.1|13307.1|13340.9|13310.9|13334.6|13304.6|0
1656347400000|2022-06-27 16:30:00|13338.4|13308.4|13335.8|13305.8|13338.4|13308.4|13328.4|13298.4|5
1656347700000|2022-06-27 16:35:00|13335.9|13305.9|13328.4|13298.4|13335.9|13305.9|13325.9|13295.9|0
1656348000000|2022-06-27 16:40:00|13330.9|13300.9|13333.3|13303.3|13333.3|13303.3|13328.4|13298.4|8
1656348300000|2022-06-27 16:45:00|13330.9|13300.9|13325.7|13295.7|13332.1|13312.1|13320.8|13290.8|5
1656348600000|2022-06-27 16:50:00|13324.5|13294.5|13320.7|13290.7|13330.7|13300.7|13315.9|13285.9|2
1656348900000|2022-06-27 16:55:00|13321.9|13291.9|13288.4|13268.4|13321.9|13291.9|13280.7|13263.5|6
1656349200000|2022-06-27 17:00:00|13279.5|13267.5|13251.1|13231.1|13279.5|13267.5|13251.1|13226.1|30
1656349500000|2022-06-27 17:05:00|13254.7|13234.7|13274.7|13244.7|13280.7|13250.7|13251.1|13228.5|5
1656349800000|2022-06-27 17:10:00|13276|13246|13273.5|13261.5|13279.7|13262.7|13269.7|13245.9|33
1656350100000|2022-06-27 17:15:00|13272.3|13260.3|13339.8|13309.8|13342.3|13312.3|13269.8|13257.8|41
1656350400000|2022-06-27 17:20:00|13338.6|13308.6|13347.3|13335.3|13362.2|13337.8|13332.4|13306.1|22
1656350700000|2022-06-27 17:25:00|13349.8|13337.8|13369.3|13339.3|13369.3|13342|13343.7|13328|95
1656351000000|2022-06-27 17:30:00|13364.4|13344.4|13355|13325|13371.8|13356|13351.3|13321.3|51
1656351300000|2022-06-27 17:35:00|13356.3|13326.3|13363.9|13333.9|13368.8|13348.6|13353.9|13323.9|8
1656351600000|2022-06-27 17:40:00|13362.6|13332.6|13356.5|13326.5|13365.1|13335.1|13355.2|13325.2|0
1656351900000|2022-06-27 17:45:00|13355.3|13325.3|13363.9|13333.9|13371.3|13341.3|13351.6|13321.6|1
1656352200000|2022-06-27 17:50:00|13362.7|13332.7|13379.9|13349.9|13388.5|13358.5|13362.7|13332.7|0
1656352500000|2022-06-27 17:55:00|13381.1|13351.1|13366.7|13336.7|13392.2|13362.2|13361.4|13331.4|0
1656352800000|2022-06-27 18:00:00|13369.1|13339.1|13358.8|13328.8|13369.1|13341.9|13345.5|13323.9|15
1656353100000|2022-06-27 18:05:00|13352.6|13322.6|13352.6|13322.6|13352.6|13322.6|13352.6|13322.6|0
1656423000000|2022-06-28 13:30:00|13332.8|13320.8|13317.1|13305.1|13366.6|13354.6|13308.4|13296.4|1082
1656423300000|2022-06-28 13:35:00|13315.9|13303.9|13346.9|13334.9|13351.9|13339.9|13314.6|13302.6|515
1656423600000|2022-06-28 13:40:00|13349.4|13337.4|13387.9|13375.9|13389.1|13377.1|13334.4|13322.4|397
1656423900000|2022-06-28 13:45:00|13389.1|13377.1|13405.2|13393.2|13422.7|13410.7|13381.7|13369.7|791
1656424200000|2022-06-28 13:50:00|13406.5|13394.5|13362.9|13350.9|13411.4|13399.4|13359.2|13347.2|402
1656424500000|2022-06-28 13:55:00|13364.2|13352.2|13345.5|13333.5|13366.7|13354.7|13345.5|13333.5|294
1656424800000|2022-06-28 14:00:00|13344.2|13332.2|13352.9|13340.9|13354.1|13342.1|13339.2|13327.2|294
1656425100000|2022-06-28 14:05:00|13351.6|13339.6|13325.5|13313.5|13351.6|13339.6|13324.3|13312.3|281
1656425400000|2022-06-28 14:10:00|13324.3|13312.3|13338|13326|13339.2|13327.2|13324.3|13312.3|231
1656425700000|2022-06-28 14:15:00|13339.2|13327.2|13342.9|13330.9|13355.4|13343.4|13336.7|13324.7|295
1656426000000|2022-06-28 14:20:00|13344.2|13332.2|13326.7|13314.7|13344.2|13332.2|13324.2|13312.2|176
1656426300000|2022-06-28 14:25:00|13329.2|13317.2|13345.5|13333.5|13345.5|13333.5|13326.7|13314.7|196
1656426600000|2022-06-28 14:30:00|13344.2|13332.2|13331.7|13319.7|13346.7|13334.7|13330.5|13318.5|115
1656426900000|2022-06-28 14:35:00|13334.2|13322.2|13361.6|13349.6|13366.5|13354.5|13334.2|13322.2|209
1656427200000|2022-06-28 14:40:00|13360.3|13348.3|13362.8|13350.8|13369.1|13357.1|13356.6|13344.6|104
1656427500000|2022-06-28 14:45:00|13364.1|13352.1|13360.3|13348.3|13369.1|13357.1|13359|13347|123
1656427800000|2022-06-28 14:50:00|13361.5|13349.5|13364.1|13352.1|13364.1|13352.1|13344.1|13332.1|251
1656428100000|2022-06-28 14:55:00|13364|13352|13367.8|13355.8|13369|13357|13359.1|13347.1|214
1656428400000|2022-06-28 15:00:00|13366.5|13354.5|13354.1|13342.1|13369|13357|13354.1|13342.1|154
1656428700000|2022-06-28 15:05:00|13356.5|13344.5|13354.1|13342.1|13359.1|13347.1|13354|13342|162
1656429000000|2022-06-28 15:10:00|13356.6|13344.6|13331.6|13319.6|13359|13347|13331.6|13319.6|195
1656429300000|2022-06-28 15:15:00|13332.9|13320.9|13321.6|13309.6|13332.9|13320.9|13321.6|13309.6|155
1656429600000|2022-06-28 15:20:00|13324.1|13312.1|13324.1|13312.1|13326.6|13314.6|13319.1|13307.1|134
1656429900000|2022-06-28 15:25:00|13325.3|13313.3|13316.5|13304.5|13329.1|13317.1|13310.2|13298.2|250
1656430200000|2022-06-28 15:30:00|13314|13302|13319|13307|13326.5|13314.5|13311.5|13299.5|193
1656430500000|2022-06-28 15:35:00|13317.8|13305.8|13314|13302|13321.5|13309.5|13311.5|13299.5|152
1656430800000|2022-06-28 15:40:00|13312.8|13300.8|13311.5|13299.5|13320.2|13308.2|13311.5|13299.5|105
1656431100000|2022-06-28 15:45:00|13314|13302|13311.4|13299.4|13316.5|13304.5|13311.4|13299.4|137
1656431400000|2022-06-28 15:50:00|13312.7|13300.7|13316.4|13304.4|13318.9|13306.9|13308.9|13296.9|214
1656431700000|2022-06-28 15:55:00|13318.9|13306.9|13313.9|13301.9|13328.9|13316.9|13313.9|13301.9|229
1656432000000|2022-06-28 16:00:00|13312.6|13300.6|13311.4|13299.4|13313.9|13301.9|13308.9|13296.9|167
1656432300000|2022-06-28 16:05:00|13312.6|13300.6|13321.3|13309.3|13323.8|13311.8|13303.9|13291.9|308
1656432600000|2022-06-28 16:10:00|13320.1|13308.1|13311.3|13299.3|13320.1|13308.1|13308.8|13296.8|169
1656432900000|2022-06-28 16:15:00|13308.8|13296.8|13306.3|13294.3|13316.3|13304.3|13306.3|13294.3|241
1656433200000|2022-06-28 16:20:00|13307.6|13295.6|13316.3|13304.3|13317.5|13305.5|13306.3|13294.3|225
1656433500000|2022-06-28 16:25:00|13315|13303|13308.8|13296.8|13315|13303|13308.8|13296.8|160
1656433800000|2022-06-28 16:30:00|13311.3|13299.3|13296.3|13284.3|13311.3|13299.3|13293.8|13281.8|336
1656434100000|2022-06-28 16:35:00|13298.8|13286.8|13293.8|13281.8|13298.8|13286.8|13293.8|13281.8|185
1656434400000|2022-06-28 16:40:00|13291.3|13279.3|13295|13283|13302.5|13290.5|13291.2|13279.2|285
1656434700000|2022-06-28 16:45:00|13296.2|13284.2|13296.2|13284.2|13298.7|13286.7|13293.7|13281.7|124
1656435000000|2022-06-28 16:50:00|13298.7|13286.7|13295|13283|13298.7|13286.7|13292.5|13280.5|130
1656435300000|2022-06-28 16:55:00|13296.2|13284.2|13303.7|13291.7|13312.4|13300.4|13295|13283|216
1656435600000|2022-06-28 17:00:00|13302.5|13290.5|13298.7|13286.7|13302.5|13290.5|13298.7|13286.7|164
1656435900000|2022-06-28 17:05:00|13297.4|13285.4|13306.1|13294.1|13306.2|13294.2|13291.2|13279.2|224
1656436200000|2022-06-28 17:10:00|13308.6|13296.6|13307.4|13295.4|13319.9|13307.9|13307.4|13295.4|148
1656436500000|2022-06-28 17:15:00|13308.6|13296.6|13306.1|13294.1|13309.9|13297.9|13306.1|13294.1|81
1656436800000|2022-06-28 17:20:00|13304.9|13292.9|13309.8|13297.8|13313.6|13301.6|13302.4|13290.4|192
1656437100000|2022-06-28 17:25:00|13308.6|13296.6|13308.6|13296.6|13311.1|13299.1|13301.1|13289.1|160
1656437400000|2022-06-28 17:30:00|13307.3|13295.3|13306|13294|13311|13299|13306|13294|176
1656437700000|2022-06-28 17:35:00|13308.5|13296.5|13298.5|13286.5|13308.5|13296.5|13298.5|13286.5|210
1656438000000|2022-06-28 17:40:00|13301|13289|13291|13279|13301|13289|13291|13279|166
1656438300000|2022-06-28 17:45:00|13293.5|13281.5|13308.5|13296.5|13311|13299|13293.5|13281.5|146
1656438600000|2022-06-28 17:50:00|13306|13294|13303.5|13291.5|13307.2|13295.2|13302.2|13290.2|164
1656438900000|2022-06-28 17:55:00|13305.9|13293.9|13283.5|13271.5|13305.9|13293.9|13273.5|13261.5|1047
1656439200000|2022-06-28 18:00:00|13286|13274|13274.7|13262.7|13286|13274|13268.5|13256.5|646
1656509400000|2022-06-29 13:30:00|13272.5|13260.5|13314.9|13302.9|13348.6|13336.6|13272.5|13260.5|979
1656509700000|2022-06-29 13:35:00|13313.7|13301.7|13289.9|13277.9|13321.2|13309.2|13278.7|13266.7|505
1656510000000|2022-06-29 13:40:00|13291.2|13279.2|13294.9|13282.9|13306.1|13294.1|13283.6|13271.6|278
1656510300000|2022-06-29 13:45:00|13292.5|13280.5|13283.7|13271.7|13296.2|13284.2|13268.6|13256.6|538
1656510600000|2022-06-29 13:50:00|13284.9|13272.9|13291.3|13279.3|13295|13283|13278.7|13266.7|234
1656510900000|2022-06-29 13:55:00|13292.5|13280.5|13303.9|13291.9|13306.3|13294.3|13268.8|13256.8|474
1656511200000|2022-06-29 14:00:00|13302.6|13290.6|13282.6|13270.6|13307.6|13295.6|13282.6|13270.6|271
1656511500000|2022-06-29 14:05:00|13283.9|13271.9|13275.2|13263.2|13286.4|13274.4|13273.9|13261.9|245
1656511800000|2022-06-29 14:10:00|13273.9|13261.9|13261.5|13249.5|13278.9|13266.9|13259|13247|312
1656512100000|2022-06-29 14:15:00|13260.2|13248.2|13264|13252|13266.5|13254.5|13256.5|13244.5|242
1656512400000|2022-06-29 14:20:00|13266.5|13254.5|13272.8|13260.8|13279|13267|13261.5|13249.5|279
1656512700000|2022-06-29 14:25:00|13271.6|13259.6|13285.3|13273.3|13300.3|13288.3|13271.6|13259.6|327
1656513000000|2022-06-29 14:30:00|13284|13272|13309|13297|13329|13317|13280.3|13268.3|371
1656513300000|2022-06-29 14:35:00|13306.5|13294.5|13316.6|13304.6|13319.1|13307.1|13301.6|13289.6|262
1656513600000|2022-06-29 14:40:00|13315.3|13303.3|13305.4|13293.4|13316.6|13304.6|13301.6|13289.6|178
1656513900000|2022-06-29 14:45:00|13306.6|13294.6|13271.7|13259.7|13307.9|13295.9|13271.7|13259.7|212
1656514200000|2022-06-29 14:50:00|13270.5|13258.5|13276.7|13264.7|13276.7|13264.7|13259.2|13247.2|269
1656514500000|2022-06-29 14:55:00|13276.8|13264.8|13266.8|13254.8|13289.2|13277.2|13265.5|13253.5|246
1656514800000|2022-06-29 15:00:00|13265.5|13253.5|13266.8|13254.8|13271.8|13259.8|13264.3|13252.3|178
1656515100000|2022-06-29 15:05:00|13264.3|13252.3|13266.9|13254.9|13271.9|13259.9|13264.3|13252.3|192
1656515400000|2022-06-29 15:10:00|13265.6|13253.6|13261.9|13249.9|13269.4|13257.4|13259.4|13247.4|220
1656515700000|2022-06-29 15:15:00|13259.4|13247.4|13259.5|13247.5|13262|13250|13259.4|13247.4|193
1656516000000|2022-06-29 15:20:00|13262|13250|13267|13255|13267|13255|13259.5|13247.5|192
1656516300000|2022-06-29 15:25:00|13269.5|13257.5|13292|13280|13292|13280|13268.2|13256.2|223
1656516600000|2022-06-29 15:30:00|13290.7|13278.7|13302|13290|13302|13290|13284.5|13272.5|424
1656516900000|2022-06-29 15:35:00|13300.8|13288.8|13283.4|13271.4|13308.3|13296.3|13282.1|13270.1|216
1656517200000|2022-06-29 15:40:00|13282.2|13270.2|13295.9|13283.9|13299.7|13287.7|13282.2|13270.2|235
1656517500000|2022-06-29 15:45:00|13296|13284|13279.8|13267.8|13296|13284|13277.3|13265.3|75
1656517800000|2022-06-29 15:50:00|13278.5|13266.5|13279.8|13267.8|13287.3|13275.3|13274.8|13262.8|129
1656518100000|2022-06-29 15:55:00|13278.6|13266.6|13279.9|13267.9|13282.4|13270.4|13272.4|13260.4|140
1656518400000|2022-06-29 16:00:00|13278.6|13266.6|13278.7|13266.7|13282.4|13270.4|13274.9|13262.9|281
1656518700000|2022-06-29 16:05:00|13277.5|13265.5|13278.7|13266.7|13282.5|13270.5|13277.5|13265.5|126
1656519000000|2022-06-29 16:10:00|13277.5|13265.5|13264.9|13252.9|13280|13268|13262.5|13250.5|317
1656519300000|2022-06-29 16:15:00|13263.7|13251.7|13242.5|13230.5|13264.9|13252.9|13237.5|13225.5|196
1656519600000|2022-06-29 16:20:00|13243.8|13231.8|13245|13233|13251.3|13239.3|13242.6|13230.6|224
1656519900000|2022-06-29 16:25:00|13245.1|13233.1|13260.1|13248.1|13261.4|13249.4|13242.5|13230.5|167
1656520200000|2022-06-29 16:30:00|13258.9|13246.9|13257.7|13245.7|13258.9|13246.9|13247.6|13235.6|269
1656520500000|2022-06-29 16:35:00|13255.2|13243.2|13251.5|13239.5|13257.7|13245.7|13245.2|13233.2|300
1656520800000|2022-06-29 16:40:00|13250.2|13238.2|13252.7|13240.7|13252.8|13240.8|13250.2|13238.2|133
1656521100000|2022-06-29 16:45:00|13255.2|13243.2|13252.8|13240.8|13257.8|13245.8|13252.7|13240.7|272
1656521400000|2022-06-29 16:50:00|13251.6|13239.6|13245.3|13233.3|13252.8|13240.8|13242.8|13230.8|340
1656521700000|2022-06-29 16:55:00|13244.1|13232.1|13236.6|13224.6|13245.3|13233.3|13235.3|13223.3|286
1656522000000|2022-06-29 17:00:00|13237.9|13225.9|13235.4|13223.4|13240.4|13228.4|13232.9|13220.9|462
1656522300000|2022-06-29 17:05:00|13237.9|13225.9|13247.9|13235.9|13247.9|13235.9|13236.6|13224.6|218
1656522600000|2022-06-29 17:10:00|13246.7|13234.7|13256.7|13244.7|13257.9|13245.9|13245.4|13233.4|260
1656522900000|2022-06-29 17:15:00|13255.4|13243.4|13253|13241|13255.4|13243.4|13248|13236|111
1656523200000|2022-06-29 17:20:00|13256.7|13244.7|13276.7|13264.7|13280.4|13268.4|13250.5|13238.5|134
1656523500000|2022-06-29 17:25:00|13275.5|13263.5|13259.3|13247.3|13283|13271|13256.8|13244.8|160
1656523800000|2022-06-29 17:30:00|13258.1|13246.1|13250.6|13238.6|13260.6|13248.6|13250.6|13238.6|107
1656524100000|2022-06-29 17:35:00|13251.9|13239.9|13245.6|13233.6|13255.6|13243.6|13245.6|13233.6|127
1656524400000|2022-06-29 17:40:00|13245.7|13233.7|13238.2|13226.2|13249.4|13237.4|13235.7|13223.7|362
1656524700000|2022-06-29 17:45:00|13237|13225|13238.2|13226.2|13238.2|13226.2|13235.7|13223.7|170
1656525000000|2022-06-29 17:50:00|13237|13225|13225.8|13213.8|13240.7|13228.7|13225.8|13213.8|387
1656525300000|2022-06-29 17:55:00|13227.1|13215.1|13230.8|13218.8|13244.5|13232.5|13225.8|13213.8|905
1656525600000|2022-06-29 18:00:00|13233.3|13221.3|13225.9|13213.9|13238.4|13226.4|13225.8|13213.8|559
1656525900000|2022-06-29 18:05:00|13227.1|13215.1|13227.1|13215.1|13227.1|13215.1|13227.1|13215.1|0
1656595800000|2022-06-30 13:30:00|13270.3|13258.3|13265.6|13253.6|13294.2|13282.2|13254.3|13242.3|801
1656596100000|2022-06-30 13:35:00|13266.8|13254.8|13261.8|13249.8|13286.7|13274.7|13260.6|13248.6|255
1656596400000|2022-06-30 13:40:00|13260.6|13248.6|13234.6|13222.6|13260.6|13248.6|13234.4|13222.4|346
1656596700000|2022-06-30 13:45:00|13235.8|13223.8|13235.9|13223.9|13239.6|13227.6|13202.2|13190.2|622
1656597000000|2022-06-30 13:50:00|13237.1|13225.1|13218.4|13206.4|13248.2|13236.2|13208.4|13196.4|526
1656597300000|2022-06-30 13:55:00|13219.6|13207.6|13223.5|13211.5|13228.5|13216.5|13212.2|13200.2|365
1656597600000|2022-06-30 14:00:00|13222.2|13210.2|13216|13204|13228.5|13216.5|13212.2|13200.2|346
1656597900000|2022-06-30 14:05:00|13217.3|13205.3|13208.4|13196.4|13221|13209|13207.2|13195.2|410
1656598200000|2022-06-30 14:10:00|13208.5|13196.5|13197.3|13185.3|13208.5|13196.5|13194.8|13182.8|601
1656598500000|2022-06-30 14:15:00|13196.1|13184.1|13206.1|13194.1|13212.4|13200.4|13194.8|13182.8|202
1656598800000|2022-06-30 14:20:00|13207.3|13195.3|13207.4|13195.4|13214.8|13202.8|13199.9|13187.9|330
1656599100000|2022-06-30 14:25:00|13208.7|13196.7|13209.9|13197.9|13214.9|13202.9|13202.4|13190.4|280
1656599400000|2022-06-30 14:30:00|13209.8|13197.8|13208.6|13196.6|13212.3|13200.3|13202.3|13190.3|247
1656599700000|2022-06-30 14:35:00|13209.8|13197.8|13212.3|13200.3|13216.1|13204.1|13207.4|13195.4|180
1656600000000|2022-06-30 14:40:00|13209.9|13197.9|13244.9|13232.9|13257.4|13245.4|13209.9|13197.9|439
1656600300000|2022-06-30 14:45:00|13242.4|13230.4|13242.3|13230.3|13257.3|13245.3|13238.6|13226.6|165
1656600600000|2022-06-30 14:50:00|13243.5|13231.5|13265.9|13253.9|13268.5|13256.5|13242.3|13230.3|411
1656600900000|2022-06-30 14:55:00|13267.2|13255.2|13279.6|13267.6|13279.6|13267.6|13256|13244|383
1656601200000|2022-06-30 15:00:00|13279.7|13267.7|13239.9|13227.9|13279.7|13267.7|13234.8|13222.8|453
1656601500000|2022-06-30 15:05:00|13239.8|13227.8|13259.7|13247.7|13262.3|13250.3|13239.8|13227.8|296
1656601800000|2022-06-30 15:10:00|13269.8|13257.8|13263.4|13251.4|13272.2|13260.2|13239.8|13227.8|515
1656602100000|2022-06-30 15:15:00|13262.2|13250.2|13243.5|13231.5|13271|13259|13231|13219|348
1656602400000|2022-06-30 15:20:00|13242.3|13230.3|13234.8|13222.8|13262.1|13250.1|13234.8|13222.8|306
1656602700000|2022-06-30 15:25:00|13233.5|13221.5|13248.5|13236.5|13249.7|13237.7|13233.5|13221.5|212
1656603000000|2022-06-30 15:30:00|13246|13234|13239.8|13227.8|13253.5|13241.5|13231.1|13219.1|193
1656603300000|2022-06-30 15:35:00|13241|13229|13246.2|13234.2|13267.4|13255.4|13239.8|13227.8|351
1656603600000|2022-06-30 15:40:00|13245|13233|13241.2|13229.2|13263.6|13251.6|13241.2|13229.2|258
1656603900000|2022-06-30 15:45:00|13240|13228|13255|13243|13260|13248|13238.8|13226.8|229
1656604200000|2022-06-30 15:50:00|13256.2|13244.2|13250|13238|13262.5|13250.5|13250|13238|121
1656604500000|2022-06-30 15:55:00|13251.2|13239.2|13256.1|13244.1|13259.8|13247.8|13249.9|13237.9|213
1656604800000|2022-06-30 16:00:00|13275.1|13255.1|13255|13243|13283.7|13271.7|13255|13243|279
1656605100000|2022-06-30 16:05:00|13257.5|13245.5|13250|13238|13257.5|13245.5|13249.9|13237.9|187
1656605400000|2022-06-30 16:10:00|13252.5|13240.5|13258.9|13246.9|13258.9|13246.9|13247.5|13235.5|208
1656605700000|2022-06-30 16:15:00|13257.6|13245.6|13270.1|13258.1|13272.6|13260.6|13250.1|13238.1|448
1656606000000|2022-06-30 16:20:00|13267.6|13255.6|13291.3|13279.3|13291.3|13279.3|13267.6|13255.6|341
1656606300000|2022-06-30 16:25:00|13291.2|13279.2|13297.5|13285.5|13305|13293|13286.4|13274.4|391
1656606600000|2022-06-30 16:30:00|13297.6|13285.6|13312.4|13300.4|13332.3|13320.3|13296.4|13284.4|400
1656606900000|2022-06-30 16:35:00|13311.2|13299.2|13308.8|13296.8|13318.6|13306.6|13303.8|13291.8|185
1656607200000|2022-06-30 16:40:00|13310|13298|13305.1|13293.1|13317.5|13305.5|13301.4|13289.4|172
1656607500000|2022-06-30 16:45:00|13306.3|13294.3|13312.6|13300.6|13318.9|13306.9|13300.1|13288.1|250
1656607800000|2022-06-30 16:50:00|13311.4|13299.4|13306.5|13294.5|13312.7|13300.7|13303.9|13291.9|150
1656608100000|2022-06-30 16:55:00|13305.2|13293.2|13305.2|13293.2|13311.5|13299.5|13302.7|13290.7|201
1656608400000|2022-06-30 17:00:00|13306.5|13294.5|13295.2|13283.2|13312.7|13300.7|13295.2|13283.2|256
1656608700000|2022-06-30 17:05:00|13285.3|13273.3|13277.9|13265.9|13292.8|13280.8|13277.9|13265.9|326
1656609000000|2022-06-30 17:10:00|13276.6|13264.6|13272.8|13260.8|13276.6|13264.6|13269.1|13257.1|158
1656609300000|2022-06-30 17:15:00|13272.9|13260.9|13270.4|13258.4|13277.9|13265.9|13270.4|13258.4|73
1656609600000|2022-06-30 17:20:00|13268|13256|13274.2|13262.2|13281.7|13269.7|13267.9|13255.9|119
1656609900000|2022-06-30 17:25:00|13275.4|13263.4|13255.6|13243.6|13275.4|13263.4|13250.6|13238.6|248
1656610200000|2022-06-30 17:30:00|13259.4|13247.4|13261.9|13249.9|13263.1|13251.1|13250.6|13238.6|199
1656610500000|2022-06-30 17:35:00|13263.1|13251.1|13254.4|13242.4|13263.1|13251.1|13250.7|13238.7|209
1656610800000|2022-06-30 17:40:00|13258.1|13246.1|13258.2|13246.2|13274.4|13262.4|13255.7|13243.7|166
1656611100000|2022-06-30 17:45:00|13255.7|13243.7|13269.4|13257.4|13273.1|13261.1|13255.7|13243.7|160
1656611400000|2022-06-30 17:50:00|13270.6|13258.6|13280.6|13268.6|13283.2|13271.2|13269.4|13257.4|216
1656611700000|2022-06-30 17:55:00|13281.9|13269.9|13277.6|13265.6|13316.6|13304.6|13275.2|13263.2|1113
1656612000000|2022-06-30 18:00:00|13278.9|13266.9|13307.7|13295.7|13308.9|13296.9|13278.9|13266.9|586
1656682200000|2022-07-01 13:30:00|13302.8|13290.8|13481.8|13469.8|13487.1|13475.1|13302.2|13290.2|1993
1656682500000|2022-07-01 13:35:00|13483|13471|13506.5|13494.5|13560.9|13548.9|13478|13466|1614
1656682800000|2022-07-01 13:40:00|13505.3|13493.3|13521.5|13509.5|13540.2|13528.2|13504.2|13492.2|696
1656683100000|2022-07-01 13:45:00|13519.1|13507.1|13530.4|13518.4|13542.8|13530.8|13509.3|13497.3|799
1656683400000|2022-07-01 13:50:00|13529.2|13517.2|13516.2|13504.2|13540|13528|13501.7|13489.7|749
1656683700000|2022-07-01 13:55:00|13514.8|13502.8|13502.8|13490.8|13524|13512|13502.7|13490.7|454
1656684000000|2022-07-01 14:00:00|13501.5|13489.5|13515|13503|13524.8|13512.8|13501.5|13489.5|416
1656684300000|2022-07-01 14:05:00|13513.8|13501.8|13526|13514|13527.5|13515.5|13510|13498|549
1656684600000|2022-07-01 14:10:00|13524.8|13512.8|13522.2|13510.2|13527.1|13515.1|13509.6|13497.6|432
1656684900000|2022-07-01 14:15:00|13522.1|13510.1|13514.9|13502.9|13522.1|13510.1|13509.7|13497.7|357
1656685200000|2022-07-01 14:20:00|13518.6|13506.6|13532.4|13520.4|13537.4|13525.4|13517.4|13505.4|407
1656685500000|2022-07-01 14:25:00|13534.9|13522.9|13526.3|13514.3|13549.8|13537.8|13522.7|13510.7|607
1656685800000|2022-07-01 14:30:00|13527.6|13515.6|13521.5|13509.5|13534|13522|13516.5|13504.5|291
1656686100000|2022-07-01 14:35:00|13522.7|13510.7|13536.6|13524.6|13542.8|13530.8|13522.7|13510.7|269
1656686400000|2022-07-01 14:40:00|13535.4|13523.4|13541.3|13529.3|13550.2|13538.2|13531.5|13519.5|303
1656686700000|2022-07-01 14:45:00|13540.1|13528.1|13548.8|13536.8|13550.1|13538.1|13537.7|13525.7|193
1656687000000|2022-07-01 14:50:00|13550|13538|13565.1|13553.1|13570.1|13558.1|13546.2|13534.2|370
1656687300000|2022-07-01 14:55:00|13565|13553|13582.6|13570.6|13592.4|13580.4|13560|13548|638
1656687600000|2022-07-01 15:00:00|13580.1|13568.1|13567.5|13555.5|13587.5|13575.5|13563.9|13551.9|303
1656687900000|2022-07-01 15:05:00|13572.5|13560.5|13575.1|13563.1|13575.1|13563.1|13565|13553|297
1656688200000|2022-07-01 15:10:00|13574.9|13562.9|13570|13558|13575|13563|13562.4|13550.4|228
1656688500000|2022-07-01 15:15:00|13567.5|13555.5|13557.6|13545.6|13567.5|13555.5|13552.6|13540.6|192
1656688800000|2022-07-01 15:20:00|13557.7|13545.7|13567.6|13555.6|13567.6|13555.6|13557.6|13545.6|147
1656689100000|2022-07-01 15:25:00|13565.1|13553.1|13571.4|13559.4|13572.7|13560.7|13562.6|13550.6|305
1656689400000|2022-07-01 15:30:00|13572.6|13560.6|13563.8|13551.8|13577.5|13565.5|13558.9|13546.9|261
1656689700000|2022-07-01 15:35:00|13562.6|13550.6|13552.6|13540.6|13565.2|13553.2|13544|13532|287
1656690000000|2022-07-01 15:40:00|13555|13543|13565|13553|13567.6|13555.6|13555|13543|212
1656690300000|2022-07-01 15:45:00|13562.5|13550.5|13566.5|13554.5|13582.7|13570.7|13557.5|13545.5|380
1656690600000|2022-07-01 15:50:00|13565.3|13553.3|13567.7|13555.7|13570.3|13558.3|13560.3|13548.3|116
1656690900000|2022-07-01 15:55:00|13566.5|13554.5|13553|13541|13567.7|13555.7|13550.6|13538.6|296
1656691200000|2022-07-01 16:00:00|13551.8|13539.8|13560.7|13548.7|13560.7|13548.7|13550.6|13538.6|213
1656691500000|2022-07-01 16:05:00|13558.2|13546.2|13555.6|13543.6|13558.2|13546.2|13550.7|13538.7|238
1656691800000|2022-07-01 16:10:00|13558|13546|13558.1|13546.1|13566.8|13554.8|13548.1|13536.1|351
1656692100000|2022-07-01 16:15:00|13559.2|13547.2|13555.7|13543.7|13563|13551|13555.6|13543.6|203
1656692400000|2022-07-01 16:20:00|13555.8|13543.8|13560.8|13548.8|13560.8|13548.8|13553.1|13541.1|201
1656692700000|2022-07-01 16:25:00|13555.9|13543.9|13548.5|13536.5|13560.9|13548.9|13548.5|13536.5|193
1656693000000|2022-07-01 16:30:00|13548.6|13536.6|13533.9|13521.9|13561.2|13549.2|13533.9|13521.9|298
1656693300000|2022-07-01 16:35:00|13535.1|13523.1|13516.5|13504.5|13538.9|13526.9|13514.1|13502.1|330
1656693600000|2022-07-01 16:40:00|13514.1|13502.1|13506.2|13494.2|13516.2|13504.2|13501.2|13489.2|379
1656693900000|2022-07-01 16:45:00|13506.1|13494.1|13493.5|13481.5|13506.2|13494.2|13481.3|13469.3|318
1656694200000|2022-07-01 16:50:00|13494.7|13482.7|13511.3|13499.3|13514|13502|13491.2|13479.2|240
1656694500000|2022-07-01 16:55:00|13511.2|13499.2|13485.2|13473.2|13512.5|13500.5|13484|13472|169
1656694800000|2022-07-01 17:00:00|13486.4|13474.4|13481.6|13469.6|13497.7|13485.7|13481.6|13469.6|156
1656695100000|2022-07-01 17:05:00|13484.1|13472.1|13484.2|13472.2|13489.1|13477.1|13479.2|13467.2|199
1656695400000|2022-07-01 17:10:00|13486.5|13474.5|13484.5|13472.5|13489.4|13477.4|13484.2|13472.2|120
1656695700000|2022-07-01 17:15:00|13479.6|13467.6|13477.1|13465.1|13479.6|13467.6|13472.2|13460.2|172
1656696000000|2022-07-01 17:20:00|13479.5|13467.5|13494.5|13482.5|13494.5|13482.5|13479.5|13467.5|109
1656696300000|2022-07-01 17:25:00|13499.5|13487.5|13489.6|13477.6|13499.5|13487.5|13487|13475|189
1656696600000|2022-07-01 17:30:00|13492.1|13480.1|13505.7|13493.7|13505.7|13493.7|13490.9|13478.9|100
1656696900000|2022-07-01 17:35:00|13504.5|13492.5|13512.8|13500.8|13514.5|13502.5|13503.2|13491.2|266
1656697200000|2022-07-01 17:40:00|13511.6|13499.6|13489.3|13477.3|13514|13502|13483.1|13471.1|434
1656697500000|2022-07-01 17:45:00|13489.4|13477.4|13499|13487|13499|13487|13480.6|13468.6|252
1656697800000|2022-07-01 17:50:00|13499.2|13487.2|13498.9|13486.9|13506.6|13494.6|13484.2|13472.2|242
1656698100000|2022-07-01 17:55:00|13500.2|13488.2|13489|13477|13505.3|13493.3|13486.5|13474.5|1210
1656698400000|2022-07-01 18:00:00|13488.9|13476.9|13487.8|13475.8|13496.2|13484.2|13483.8|13471.8|618
1657027800000|2022-07-05 13:30:00|13530.1|13518.1|13523.2|13511.2|13569.2|13557.2|13518.2|13506.2|1230
1657028100000|2022-07-05 13:35:00|13522.3|13510.3|13496.1|13484.1|13525.7|13513.7|13490.8|13478.8|633
1657028400000|2022-07-05 13:40:00|13499.4|13487.4|13550.2|13538.2|13556.1|13544.1|13491|13479|622
1657028700000|2022-07-05 13:45:00|13552.6|13540.6|13487|13475|13552.6|13540.6|13478.6|13466.6|726
1657029000000|2022-07-05 13:50:00|13487.1|13475.1|13502.5|13490.5|13509.8|13497.8|13480.5|13468.5|338
1657029300000|2022-07-05 13:55:00|13503.6|13491.6|13485|13473|13503.6|13491.6|13480.8|13468.8|242
1657029600000|2022-07-05 14:00:00|13484|13472|13451.7|13439.7|13484|13472|13445.4|13433.4|578
1657029900000|2022-07-05 14:05:00|13454|13442|13450.4|13438.4|13465|13453|13444.8|13432.8|515
1657030200000|2022-07-05 14:10:00|13450.5|13438.5|13446.8|13434.8|13450.6|13438.6|13435.9|13423.9|458
1657030500000|2022-07-05 14:15:00|13447.9|13435.9|13427.4|13415.4|13447.9|13435.9|13426|13414|403
1657030800000|2022-07-05 14:20:00|13426.3|13414.3|13403|13391|13428.5|13416.5|13388.8|13376.8|561
1657031100000|2022-07-05 14:25:00|13401.8|13389.8|13406.3|13394.3|13414.6|13402.6|13397.3|13385.3|217
1657031400000|2022-07-05 14:30:00|13403.8|13391.8|13427.6|13415.6|13427.6|13415.6|13389.9|13377.9|382
1657031700000|2022-07-05 14:35:00|13426.5|13414.5|13429.7|13417.7|13444.4|13432.4|13425.3|13413.3|280
1657032000000|2022-07-05 14:40:00|13428.6|13416.6|13437|13425|13445.6|13433.6|13427.2|13415.2|192
1657032300000|2022-07-05 14:45:00|13436.8|13424.8|13431.9|13419.9|13440.7|13428.7|13427|13415|170
1657032600000|2022-07-05 14:50:00|13428.1|13416.1|13435.1|13423.1|13444|13432|13427|13415|175
1657032900000|2022-07-05 14:55:00|13436.2|13424.2|13421.8|13409.8|13436.5|13424.5|13421.8|13409.8|267
1657033200000|2022-07-05 15:00:00|13421.9|13409.9|13423.2|13411.2|13429.6|13417.6|13408.1|13396.1|304
1657033500000|2022-07-05 15:05:00|13422.1|13410.1|13423.8|13411.8|13428.5|13416.5|13419.9|13407.9|318
1657033800000|2022-07-05 15:10:00|13422.5|13410.5|13422.4|13410.4|13436|13424|13400.6|13388.6|311
1657034100000|2022-07-05 15:15:00|13420.1|13408.1|13416.6|13404.6|13423|13411|13414.1|13402.1|211
1657034400000|2022-07-05 15:20:00|13415.5|13403.5|13424.7|13412.7|13424.8|13412.8|13400.9|13388.9|121
1657034700000|2022-07-05 15:25:00|13422.5|13410.5|13430|13418|13437.5|13425.5|13414.7|13402.7|196
1657035000000|2022-07-05 15:30:00|13428.7|13416.7|13425.1|13413.1|13428.7|13416.7|13420.2|13408.2|145
1657035300000|2022-07-05 15:35:00|13425.2|13413.2|13410.2|13398.2|13426.3|13414.3|13410.1|13398.1|177
1657035600000|2022-07-05 15:40:00|13410.1|13398.1|13406.2|13394.2|13417.5|13405.5|13401.1|13389.1|160
1657035900000|2022-07-05 15:45:00|13405.1|13393.1|13411.5|13399.5|13416.4|13404.4|13401.2|13389.2|217
1657036200000|2022-07-05 15:50:00|13411.6|13399.6|13419|13407|13421.5|13409.5|13409.1|13397.1|166
1657036500000|2022-07-05 15:55:00|13419.2|13407.2|13434.1|13422.1|13436.7|13424.7|13411|13399|179
1657036800000|2022-07-05 16:00:00|13431.6|13419.6|13421.7|13409.7|13439.2|13427.2|13421.7|13409.7|156
1657037100000|2022-07-05 16:05:00|13424.2|13412.2|13427|13415|13431.8|13419.8|13422|13410|137
1657037400000|2022-07-05 16:10:00|13424.4|13412.4|13412.3|13400.3|13427|13415|13412.3|13400.3|242
1657037700000|2022-07-05 16:15:00|13410|13398|13423.5|13411.5|13428.5|13416.5|13403.9|13391.9|243
1657038000000|2022-07-05 16:20:00|13423.3|13411.3|13424.4|13412.4|13434.3|13422.3|13414.9|13402.9|192
1657038300000|2022-07-05 16:25:00|13424.2|13412.2|13438|13426|13440.1|13428.1|13419.4|13407.4|223
1657038600000|2022-07-05 16:30:00|13436.8|13424.8|13442.9|13430.9|13449.2|13437.2|13431.9|13419.9|239
1657038900000|2022-07-05 16:35:00|13444|13432|13433.8|13421.8|13447.7|13435.7|13433.8|13421.8|133
1657039200000|2022-07-05 16:40:00|13431.3|13419.3|13429.9|13417.9|13435.1|13423.1|13428.7|13416.7|100
1657039500000|2022-07-05 16:45:00|13431|13419|13410.2|13398.2|13431.2|13419.2|13410.1|13398.1|131
1657039800000|2022-07-05 16:50:00|13411.5|13399.5|13399.4|13387.4|13411.5|13399.5|13396.8|13384.8|174
1657040100000|2022-07-05 16:55:00|13396.8|13384.8|13397.9|13385.9|13411.9|13399.9|13396.8|13384.8|188
1657040400000|2022-07-05 17:00:00|13398.1|13386.1|13404.2|13392.2|13405.4|13393.4|13394.3|13382.3|189
1657040700000|2022-07-05 17:05:00|13403|13391|13400.2|13388.2|13403|13391|13396.6|13384.6|95
1657041000000|2022-07-05 17:10:00|13399.1|13387.1|13413.9|13401.9|13414|13402|13399.1|13387.1|68
1657041300000|2022-07-05 17:15:00|13412.6|13400.6|13406.7|13394.7|13413|13401|13406.6|13394.6|82
1657041600000|2022-07-05 17:20:00|13406.8|13394.8|13404.2|13392.2|13406.8|13394.8|13401.7|13389.7|95
1657041900000|2022-07-05 17:25:00|13403.9|13391.9|13381.2|13369.2|13404.2|13392.2|13381.2|13369.2|244
1657042200000|2022-07-05 17:30:00|13378.8|13366.8|13381.5|13369.5|13388.7|13376.7|13368.7|13356.7|168
1657042500000|2022-07-05 17:35:00|13380.4|13368.4|13375.4|13363.4|13384.1|13372.1|13369.2|13357.2|192
1657042800000|2022-07-05 17:40:00|13376.5|13364.5|13379.3|13367.3|13386.7|13374.7|13375.3|13363.3|157
1657043100000|2022-07-05 17:45:00|13381.7|13369.7|13374.4|13362.4|13381.8|13369.8|13364.5|13352.5|271
1657043400000|2022-07-05 17:50:00|13369.4|13357.4|13361.9|13349.9|13372.3|13360.3|13338.8|13326.8|561
1657043700000|2022-07-05 17:55:00|13362|13350|13358.1|13346.1|13365.5|13353.5|13346.9|13334.9|850
1657044000000|2022-07-05 18:00:00|13356.9|13344.9|13376.4|13364.4|13382.6|13369.1|13353.3|13341.3|548
1657114200000|2022-07-06 13:30:00|13456.4|13444.4|13418.5|13406.5|13463.3|13449.9|13413.5|13401.5|903
1657114500000|2022-07-06 13:35:00|13421.1|13409.1|13426.3|13414.3|13428.6|13416.6|13409.1|13397.1|248
1657114800000|2022-07-06 13:40:00|13427.4|13415.4|13443.4|13431.4|13461.5|13449.5|13407.9|13395.9|486
1657115100000|2022-07-06 13:45:00|13441.1|13429.1|13402|13390|13441.1|13429.1|13400.6|13388.6|597
1657115400000|2022-07-06 13:50:00|13403.1|13391.1|13407.3|13395.3|13412.3|13400.3|13400.5|13388.5|349
1657115700000|2022-07-06 13:55:00|13408.9|13396.9|13413|13401|13431.4|13419.4|13408.9|13396.9|226
1657116000000|2022-07-06 14:00:00|13414.1|13402.1|13388.8|13376.8|13414.2|13402.2|13382.5|13370.5|530
1657116300000|2022-07-06 14:05:00|13390|13378|13443.2|13431.2|13448.1|13436.1|13390|13378|286
1657116600000|2022-07-06 14:10:00|13442.1|13430.1|13440.9|13428.9|13454.5|13442.5|13430.7|13418.7|195
1657116900000|2022-07-06 14:15:00|13442|13430|13423.6|13411.6|13443.2|13431.2|13423.4|13411.4|182
1657117200000|2022-07-06 14:20:00|13424.7|13412.7|13434.7|13422.7|13443.6|13431.6|13423.6|13411.6|152
1657117500000|2022-07-06 14:25:00|13432.4|13420.4|13427.2|13415.2|13434.4|13422.4|13424.7|13412.7|132
1657117800000|2022-07-06 14:30:00|13428.5|13416.5|13536.7|13524.7|13543.9|13531.9|13428.5|13416.5|651
1657118100000|2022-07-06 14:35:00|13534.5|13522.5|13545.8|13533.8|13572.2|13560.2|13520.3|13508.3|451
1657118400000|2022-07-06 14:40:00|13543.6|13531.6|13531|13519|13555.9|13543.9|13528.3|13516.3|340
1657118700000|2022-07-06 14:45:00|13532.2|13520.2|13513.8|13501.8|13547.2|13535.2|13512.5|13500.5|350
1657119000000|2022-07-06 14:50:00|13513.6|13501.6|13513.5|13501.5|13522.2|13510.2|13501.2|13489.2|289
1657119300000|2022-07-06 14:55:00|13512.4|13500.4|13511.2|13499.2|13515.7|13503.7|13502.4|13490.4|176
1657119600000|2022-07-06 15:00:00|13512.3|13500.3|13507.2|13495.2|13522.5|13510.5|13497.6|13485.6|288
1657119900000|2022-07-06 15:05:00|13505|13493|13487.4|13475.4|13514.4|13502.4|13486.1|13474.1|325
1657120200000|2022-07-06 15:10:00|13488.6|13476.6|13481|13469|13494.9|13482.9|13471|13459|194
1657120500000|2022-07-06 15:15:00|13485.8|13473.8|13473.5|13461.5|13491|13479|13467.3|13455.3|209
1657120800000|2022-07-06 15:20:00|13474.8|13462.8|13472.6|13460.6|13478.5|13466.5|13463.5|13451.5|156
1657121100000|2022-07-06 15:25:00|13472.5|13460.5|13461.2|13449.2|13481.1|13469.1|13456.2|13444.2|165
1657121400000|2022-07-06 15:30:00|13460.1|13448.1|13447.2|13435.2|13467.1|13455.1|13447.2|13435.2|226
1657121700000|2022-07-06 15:35:00|13448.5|13436.5|13464|13452|13464|13452|13448.5|13436.5|198
1657122000000|2022-07-06 15:40:00|13465.1|13453.1|13489|13477|13494.3|13482.3|13463.7|13451.7|386
1657122300000|2022-07-06 15:45:00|13489.2|13477.2|13485|13473|13495|13483|13482.9|13470.9|243
1657122600000|2022-07-06 15:50:00|13486.2|13474.2|13495.3|13483.3|13504.1|13492.1|13486.2|13474.2|218
1657122900000|2022-07-06 15:55:00|13494.2|13482.2|13490.7|13478.7|13506.6|13494.6|13485.7|13473.7|137
1657123200000|2022-07-06 16:00:00|13489.6|13477.6|13525.4|13513.4|13540.2|13528.2|13484.4|13472.4|375
1657123500000|2022-07-06 16:05:00|13523.2|13511.2|13510.4|13498.4|13525.5|13513.5|13509.2|13497.2|179
1657123800000|2022-07-06 16:10:00|13509.3|13497.3|13517.8|13505.8|13522.8|13510.8|13509.3|13497.3|242
1657124100000|2022-07-06 16:15:00|13518.9|13506.9|13515.1|13503.1|13537.5|13525.5|13515.1|13503.1|207
1657124400000|2022-07-06 16:20:00|13514.1|13502.1|13498.5|13486.5|13519.1|13507.1|13498|13486|174
1657124700000|2022-07-06 16:25:00|13497.5|13485.5|13503|13491|13509.1|13497.1|13492.7|13480.7|132
1657125000000|2022-07-06 16:30:00|13505.5|13493.5|13500.5|13488.5|13505.5|13493.5|13491.9|13479.9|107
1657125300000|2022-07-06 16:35:00|13500.7|13488.7|13503.1|13491.1|13507.9|13495.9|13499.3|13487.3|95
1657125600000|2022-07-06 16:40:00|13501.8|13489.8|13520.6|13508.6|13524.4|13512.4|13500.7|13488.7|101
1657125900000|2022-07-06 16:45:00|13520.8|13508.8|13510.9|13498.9|13522|13510|13509.7|13497.7|93
1657126200000|2022-07-06 16:50:00|13514.7|13502.7|13509.7|13497.7|13518.3|13506.3|13508.6|13496.6|114
1657126500000|2022-07-06 16:55:00|13510.8|13498.8|13530.2|13518.2|13533.2|13521.2|13509.7|13497.7|235
1657126800000|2022-07-06 17:00:00|13529.1|13517.1|13524.5|13512.5|13535.2|13523.2|13520.4|13508.4|259
1657127100000|2022-07-06 17:05:00|13525.7|13513.7|13518.9|13506.9|13525.7|13513.7|13511.4|13499.4|161
1657127400000|2022-07-06 17:10:00|13519.2|13507.2|13521.6|13509.6|13521.6|13509.6|13515.3|13503.3|105
1657127700000|2022-07-06 17:15:00|13522.7|13510.7|13526.3|13514.3|13530.3|13518.3|13515.6|13503.6|150
1657128000000|2022-07-06 17:20:00|13525.2|13513.2|13517.6|13505.6|13528.5|13516.5|13513.7|13501.7|90
1657128300000|2022-07-06 17:25:00|13518.8|13506.8|13529.6|13517.6|13529.6|13517.6|13516.6|13504.6|124
1657128600000|2022-07-06 17:30:00|13529.8|13517.8|13529.7|13517.7|13532.3|13520.3|13526.2|13514.2|86
1657128900000|2022-07-06 17:35:00|13532|13520|13526.7|13514.7|13532|13520|13524.5|13512.5|142
1657129200000|2022-07-06 17:40:00|13526.9|13514.9|13525.5|13513.5|13528.3|13516.3|13519.5|13507.5|184
1657129500000|2022-07-06 17:45:00|13526.6|13514.6|13535.7|13523.7|13537.1|13525.1|13521.6|13509.6|184
1657129800000|2022-07-06 17:50:00|13534.6|13522.6|13531.8|13519.8|13537.1|13525.1|13526.6|13514.6|163
1657130100000|2022-07-06 17:55:00|13532.9|13520.9|13524.3|13512.3|13534.5|13522.5|13519.5|13507.5|814
1657130400000|2022-07-06 18:00:00|13522.8|13510.8|13528|13516|13529.2|13517.2|13516.1|13504.1|603
1657200600000|2022-07-07 13:30:00|13576.4|13564.4|13584.3|13572.3|13649.6|13637.6|13563.9|13545.3|1263
1657200900000|2022-07-07 13:35:00|13581.1|13569.1|13538.9|13526.9|13584.8|13572.8|13527.8|13515.8|660
1657201200000|2022-07-07 13:40:00|13539.9|13527.9|13524.2|13512.2|13547.1|13535.1|13522.8|13510.8|389
1657201500000|2022-07-07 13:45:00|13531.7|13519.7|13561.6|13549.6|13564.3|13552.3|13525.5|13513.5|347
1657201800000|2022-07-07 13:50:00|13562.8|13550.8|13552.2|13540.2|13570.9|13558.9|13542.5|13530.5|315
1657202100000|2022-07-07 13:55:00|13554.7|13542.7|13547.3|13535.3|13559.4|13547.4|13545.1|13533.1|304
1657202400000|2022-07-07 14:00:00|13546|13534|13544.4|13532.4|13547.6|13535.6|13532.6|13520.6|284
1657202700000|2022-07-07 14:05:00|13546.9|13534.9|13537|13525|13548.3|13536.3|13528.3|13516.3|247
1657203000000|2022-07-07 14:10:00|13535.9|13523.9|13534.5|13522.5|13539.7|13527.7|13524.7|13512.7|242
1657203300000|2022-07-07 14:15:00|13533.4|13521.4|13524.9|13512.9|13539.5|13527.5|13514.2|13502.2|413
1657203600000|2022-07-07 14:20:00|13523.8|13511.8|13546.7|13534.7|13555.1|13543.1|13519.4|13507.4|282
1657203900000|2022-07-07 14:25:00|13549.2|13537.2|13535.6|13523.6|13551.7|13539.7|13533.3|13521.3|538
1657204200000|2022-07-07 14:30:00|13536.9|13524.9|13539.2|13527.2|13539.2|13527.2|13518|13506|387
1657204500000|2022-07-07 14:35:00|13538.2|13526.2|13520.4|13508.4|13539.1|13527.1|13519.3|13507.3|332
1657204800000|2022-07-07 14:40:00|13519.3|13507.3|13528.6|13516.6|13528.6|13516.6|13514|13502|357
1657205100000|2022-07-07 14:45:00|13528.8|13516.8|13520.8|13508.8|13528.8|13516.8|13506.5|13494.5|206
1657205400000|2022-07-07 14:50:00|13519.6|13507.6|13511.2|13499.2|13530.8|13518.8|13510.1|13498.1|278
1657205700000|2022-07-07 14:55:00|13510.1|13498.1|13503.2|13491.2|13511.2|13499.2|13488.7|13476.7|497
1657206000000|2022-07-07 15:00:00|13502.8|13490.8|13526.2|13514.2|13526.2|13514.2|13493.4|13481.4|392
1657206300000|2022-07-07 15:05:00|13527.7|13515.7|13523.8|13511.8|13529.3|13517.3|13523.8|13511.8|338
1657206600000|2022-07-07 15:10:00|13526.1|13514.1|13530.4|13518.4|13530.6|13518.6|13517.7|13505.7|259
1657206900000|2022-07-07 15:15:00|13532.9|13520.9|13521|13509|13540.6|13528.6|13520.8|13508.8|320
1657207200000|2022-07-07 15:20:00|13520.8|13508.8|13509.9|13497.9|13520.8|13508.8|13509.9|13497.9|159
1657207500000|2022-07-07 15:25:00|13513.5|13501.5|13515.8|13503.8|13524.6|13512.6|13513.5|13501.5|274
1657207800000|2022-07-07 15:30:00|13515.7|13503.7|13517.1|13505.1|13522.3|13510.3|13515.7|13503.7|101
1657208100000|2022-07-07 15:35:00|13518.2|13506.2|13512.7|13500.7|13522.5|13510.5|13508.9|13496.9|225
1657208400000|2022-07-07 15:40:00|13511.6|13499.6|13510.6|13498.6|13511.6|13499.6|13503|13491|120
1657208700000|2022-07-07 15:45:00|13509.5|13497.5|13512.6|13500.6|13512.7|13500.7|13498.1|13486.1|159
1657209000000|2022-07-07 15:50:00|13507.9|13495.9|13512.8|13500.8|13512.8|13500.8|13505.4|13493.4|70
1657209300000|2022-07-07 15:55:00|13511.7|13499.7|13517.2|13505.2|13522.1|13510.1|13509.4|13497.4|133
1657209600000|2022-07-07 16:00:00|13517.1|13505.1|13514.1|13502.1|13523.9|13511.9|13514.1|13502.1|296
1657209900000|2022-07-07 16:05:00|13517.5|13505.5|13524.8|13512.8|13530|13518|13514.1|13502.1|199
1657210200000|2022-07-07 16:10:00|13523.4|13511.4|13529.9|13517.9|13549.1|13537.1|13523.4|13511.4|263
1657210500000|2022-07-07 16:15:00|13527.7|13515.7|13542|13530|13544.5|13532.5|13526.3|13514.3|236
1657210800000|2022-07-07 16:20:00|13540.9|13528.9|13540.8|13528.8|13540.9|13528.9|13528.3|13516.3|112
1657211100000|2022-07-07 16:25:00|13540.6|13528.6|13535.3|13523.3|13540.6|13528.6|13531.7|13519.7|83
1657211400000|2022-07-07 16:30:00|13535.1|13523.1|13535.1|13523.1|13535.1|13523.1|13524.8|13512.8|98
1657211700000|2022-07-07 16:35:00|13535|13523|13527.8|13515.8|13535|13523|13525.5|13513.5|91
1657212000000|2022-07-07 16:40:00|13527.9|13515.9|13520.6|13508.6|13532.7|13520.7|13517|13505|148
1657212300000|2022-07-07 16:45:00|13522.7|13510.7|13527.9|13515.9|13537.9|13525.9|13518.1|13506.1|120
1657212600000|2022-07-07 16:50:00|13530.1|13518.1|13527.4|13515.4|13534.2|13522.2|13527.4|13515.4|82
1657212900000|2022-07-07 16:55:00|13526.2|13514.2|13539.8|13527.8|13545.1|13533.1|13524.9|13512.9|95
1657213200000|2022-07-07 17:00:00|13539.9|13527.9|13533|13521|13539.9|13527.9|13528.9|13516.9|81
1657213500000|2022-07-07 17:05:00|13531.7|13519.7|13541.2|13529.2|13542.7|13530.7|13530.1|13518.1|158
1657213800000|2022-07-07 17:10:00|13542.5|13530.5|13562.3|13550.3|13567.5|13555.5|13542.3|13530.3|273
1657214100000|2022-07-07 17:15:00|13561.1|13549.1|13557.2|13545.2|13564.7|13552.7|13557.2|13545.2|170
1657214400000|2022-07-07 17:20:00|13554.7|13542.7|13568.5|13556.5|13571|13559|13552.2|13540.2|170
1657214700000|2022-07-07 17:25:00|13569.7|13557.7|13566|13554|13571|13559|13559.7|13547.7|150
1657215000000|2022-07-07 17:30:00|13567.1|13555.1|13554.8|13542.8|13571|13559|13554.8|13542.8|203
1657215300000|2022-07-07 17:35:00|13552.5|13540.5|13556.4|13544.4|13557.7|13545.7|13549.6|13537.6|89
1657215600000|2022-07-07 17:40:00|13557.5|13545.5|13562|13550|13564.6|13552.6|13554.7|13542.7|213
1657215900000|2022-07-07 17:45:00|13564.5|13552.5|13556.7|13544.7|13564.5|13552.5|13554.2|13542.2|131
1657216200000|2022-07-07 17:50:00|13559.2|13547.2|13542.2|13530.2|13559.2|13547.2|13542.2|13530.2|282
1657216500000|2022-07-07 17:55:00|13544.4|13532.4|13535.6|13523.6|13560.3|13548.3|13528.3|13516.3|1408
1657216800000|2022-07-07 18:00:00|13545.1|13533.1|13554.6|13542.6|13558.9|13546.9|13534.9|13522.9|416
1657217100000|2022-07-07 18:05:00|13554.8|13542.8|13554.8|13542.8|13554.8|13542.8|13554.8|13542.8|0
1657287000000|2022-07-08 13:30:00|13561.2|13549.2|13597.4|13585.4|13603|13591|13538.7|13526.7|758
1657287300000|2022-07-08 13:35:00|13598.4|13586.4|13573.3|13561.3|13602|13590|13568.7|13556.7|377
1657287600000|2022-07-08 13:40:00|13571.2|13559.2|13569.8|13557.8|13579.8|13567.8|13565|13553|200
1657287900000|2022-07-08 13:45:00|13571.3|13559.3|13558.5|13546.5|13572.3|13560.3|13538.5|13526.5|350
1657288200000|2022-07-08 13:50:00|13557.4|13545.4|13555.5|13543.5|13564.3|13552.3|13555.5|13543.5|220
1657288500000|2022-07-08 13:55:00|13556.6|13544.6|13557.7|13545.7|13571.2|13559.2|13556.6|13544.6|171
1657288800000|2022-07-08 14:00:00|13558.7|13546.7|13567.7|13555.7|13570.2|13558.2|13543.5|13531.5|220
1657289100000|2022-07-08 14:05:00|13569|13557|13576.5|13564.5|13582.7|13570.7|13565.2|13553.2|200
1657289400000|2022-07-08 14:10:00|13578.8|13566.8|13571|13559|13584|13572|13566.9|13554.9|227
1657289700000|2022-07-08 14:15:00|13572.1|13560.1|13572.3|13560.3|13582.7|13570.7|13569.8|13557.8|276
1657290000000|2022-07-08 14:20:00|13571.3|13559.3|13565.2|13553.2|13584.6|13572.6|13565.2|13553.2|294
1657290300000|2022-07-08 14:25:00|13565.4|13553.4|13559.8|13547.8|13573.3|13561.3|13559.8|13547.8|149
1657290600000|2022-07-08 14:30:00|13560.9|13548.9|13568|13556|13580.1|13568.1|13539.8|13527.8|313
1657290900000|2022-07-08 14:35:00|13565.5|13553.5|13568.8|13556.8|13568.8|13556.8|13552.3|13540.3|191
1657291200000|2022-07-08 14:40:00|13568.6|13556.6|13558.6|13546.6|13569.9|13557.9|13549.4|13537.4|247
1657291500000|2022-07-08 14:45:00|13557.4|13545.4|13552.8|13540.8|13563.7|13551.7|13551.5|13539.5|190
1657291800000|2022-07-08 14:50:00|13553.9|13541.9|13545.7|13533.7|13559.5|13547.5|13544.5|13532.5|239
1657292100000|2022-07-08 14:55:00|13546.8|13534.8|13544.7|13532.7|13549.5|13537.5|13534.3|13522.3|213
1657292400000|2022-07-08 15:00:00|13545.8|13533.8|13532.2|13520.2|13547.9|13535.9|13528.1|13516.1|241
1657292700000|2022-07-08 15:05:00|13533.7|13521.7|13517.9|13505.9|13539.5|13527.5|13516.7|13504.7|268
1657293000000|2022-07-08 15:10:00|13518.1|13506.1|13510.4|13498.4|13519.4|13507.4|13509.4|13497.4|227
1657293300000|2022-07-08 15:15:00|13509.4|13497.4|13491.7|13479.7|13509.4|13497.4|13472.3|13460.3|687
1657293600000|2022-07-08 15:20:00|13491.1|13479.1|13490.9|13478.9|13492.1|13480.1|13477.1|13465.1|200
1657293900000|2022-07-08 15:25:00|13492|13480|13488|13476|13492|13480|13469.3|13457.3|273
1657294200000|2022-07-08 15:30:00|13487.8|13475.8|13485.6|13473.6|13490.3|13478.3|13477.2|13465.2|217
1657294500000|2022-07-08 15:35:00|13486.6|13474.6|13493.7|13481.7|13494.9|13482.9|13482.9|13470.9|271
1657294800000|2022-07-08 15:40:00|13492.6|13480.6|13479.2|13467.2|13492.6|13480.6|13479.2|13467.2|225
1657295100000|2022-07-08 15:45:00|13479.4|13467.4|13484.2|13472.2|13490.6|13478.6|13479|13467|152
1657295400000|2022-07-08 15:50:00|13484|13472|13476.5|13464.5|13484.4|13472.4|13469.4|13457.4|250
1657295700000|2022-07-08 15:55:00|13477.6|13465.6|13478.9|13466.9|13483.9|13471.9|13475.3|13463.3|182
1657296000000|2022-07-08 16:00:00|13479.1|13467.1|13476.6|13464.6|13479.1|13467.1|13470.3|13458.3|133
1657296300000|2022-07-08 16:05:00|13476.4|13464.4|13479.1|13467.1|13484.1|13472.1|13468.9|13456.9|206
1657296600000|2022-07-08 16:10:00|13481.4|13469.4|13479|13467|13484.2|13472.2|13472.9|13460.9|157
1657296900000|2022-07-08 16:15:00|13480.2|13468.2|13484.4|13472.4|13484.4|13472.4|13471.7|13459.7|356
1657297200000|2022-07-08 16:20:00|13479.6|13467.6|13478.8|13466.8|13485|13473|13477.1|13465.1|287
1657297500000|2022-07-08 16:25:00|13479.8|13467.8|13485.2|13473.2|13485.8|13473.8|13478.8|13466.8|209
1657297800000|2022-07-08 16:30:00|13485.4|13473.4|13505.8|13493.8|13505.8|13493.8|13477.7|13465.7|356
1657298100000|2022-07-08 16:35:00|13501.2|13489.2|13493.4|13481.4|13502.1|13490.1|13493.2|13481.2|146
1657298400000|2022-07-08 16:40:00|13498.4|13486.4|13501.8|13489.8|13504.6|13492.6|13491.1|13479.1|252
1657298700000|2022-07-08 16:45:00|13502.8|13490.8|13505|13493|13515.1|13503.1|13501.8|13489.8|182
1657299000000|2022-07-08 16:50:00|13504.8|13492.8|13504.8|13492.8|13507.3|13495.3|13502.3|13490.3|135
1657299300000|2022-07-08 16:55:00|13502.7|13490.7|13495.6|13483.6|13505.2|13493.2|13484.3|13472.3|180
1657299600000|2022-07-08 17:00:00|13495.4|13483.4|13512.7|13500.7|13525.4|13513.4|13488.3|13476.3|250
1657299900000|2022-07-08 17:05:00|13514.2|13502.2|13518|13506|13521.5|13509.5|13513.2|13501.2|129
1657300200000|2022-07-08 17:10:00|13518.2|13506.2|13507.9|13495.9|13521.7|13509.7|13507.9|13495.9|281
1657300500000|2022-07-08 17:15:00|13506.9|13494.9|13516.6|13504.6|13521.3|13509.3|13506.9|13494.9|173
1657300800000|2022-07-08 17:20:00|13515.3|13503.3|13510|13498|13518.9|13506.9|13505.7|13493.7|198
1657301100000|2022-07-08 17:25:00|13510.2|13498.2|13511.8|13499.8|13515.8|13503.8|13508.9|13496.9|136
1657301400000|2022-07-08 17:30:00|13512.9|13500.9|13508.1|13496.1|13517.9|13505.9|13505.8|13493.8|224
1657301700000|2022-07-08 17:35:00|13509.4|13497.4|13515.4|13503.4|13517.7|13505.7|13506.9|13494.9|162
1657302000000|2022-07-08 17:40:00|13520.1|13508.1|13508.6|13496.6|13520.1|13508.1|13508.6|13496.6|260
1657302300000|2022-07-08 17:45:00|13507.4|13495.4|13497.6|13485.6|13509.9|13497.9|13494.1|13482.1|193
1657302600000|2022-07-08 17:50:00|13499.7|13487.7|13487.6|13475.6|13499.9|13487.9|13479.9|13467.9|343
1657302900000|2022-07-08 17:55:00|13486.6|13474.6|13475.6|13463.6|13490.1|13478.1|13474.9|13462.9|1572
1657303200000|2022-07-08 18:00:00|13475.4|13463.4|13474.6|13462.6|13485.4|13473.4|13471.7|13459.7|893
1657546200000|2022-07-11 13:30:00|13445.2|13433.2|13483.6|13471.6|13493.6|13481.6|13400.7|13388.7|1401
1657546500000|2022-07-11 13:35:00|13484.6|13472.6|13482.4|13470.4|13492.1|13480.1|13467.1|13455.1|482
1657546800000|2022-07-11 13:40:00|13479.9|13467.9|13531.1|13519.1|13537.1|13525.1|13474.6|13462.6|630
1657547100000|2022-07-11 13:45:00|13531.3|13519.3|13501.8|13489.8|13533.1|13521.1|13494.3|13482.3|445
1657547400000|2022-07-11 13:50:00|13500.6|13488.6|13495.1|13483.1|13522.6|13510.6|13493.6|13481.6|315
1657547700000|2022-07-11 13:55:00|13494.9|13482.9|13526.2|13514.2|13536.4|13524.4|13494.9|13482.9|431
1657548000000|2022-07-11 14:00:00|13528.1|13516.1|13509|13497|13531.6|13519.6|13506.7|13494.7|445
1657548300000|2022-07-11 14:05:00|13508.7|13496.7|13530.7|13518.7|13530.7|13518.7|13501.5|13489.5|380
1657548600000|2022-07-11 14:10:00|13529.7|13517.7|13522.2|13510.2|13548.2|13536.2|13521.2|13509.2|494
1657548900000|2022-07-11 14:15:00|13521.7|13509.7|13525|13513|13534.7|13522.7|13514.7|13502.7|334
1657549200000|2022-07-11 14:20:00|13526.2|13514.2|13515.8|13503.8|13527.5|13515.5|13512|13500|300
1657549500000|2022-07-11 14:25:00|13517.8|13505.8|13521.2|13509.2|13524.8|13512.8|13508.3|13496.3|314
1657549800000|2022-07-11 14:30:00|13520.2|13508.2|13496.8|13484.8|13523.3|13511.3|13494.6|13482.6|434
1657550100000|2022-07-11 14:35:00|13495.8|13483.8|13518.3|13506.3|13518.3|13506.3|13489.8|13477.8|340
1657550400000|2022-07-11 14:40:00|13516.4|13504.4|13529.6|13517.6|13535.9|13523.9|13516.4|13504.4|396
1657550700000|2022-07-11 14:45:00|13532.1|13520.1|13531.9|13519.9|13553.4|13541.4|13528.2|13516.2|380
1657551000000|2022-07-11 14:50:00|13529.4|13517.4|13542.5|13530.5|13548.9|13536.9|13527.2|13515.2|416
1657551300000|2022-07-11 14:55:00|13541.5|13529.5|13549.4|13537.4|13555|13543|13537.2|13525.2|360
1657551600000|2022-07-11 15:00:00|13546.9|13534.9|13551.7|13539.7|13560|13548|13544.5|13532.5|509
1657551900000|2022-07-11 15:05:00|13550.5|13538.5|13541.7|13529.7|13554.2|13542.2|13540|13528|324
1657552200000|2022-07-11 15:10:00|13549|13537|13549|13537|13555|13543|13544.5|13532.5|168
1657552500000|2022-07-11 15:15:00|13551.5|13539.5|13553.8|13541.8|13555.3|13543.3|13549.5|13537.5|207
1657552800000|2022-07-11 15:20:00|13554.8|13542.8|13540.6|13528.6|13555.3|13543.3|13538.1|13526.1|274
1657553100000|2022-07-11 15:25:00|13541.6|13529.6|13557.6|13545.6|13558.9|13546.9|13541.3|13529.3|264
1657553400000|2022-07-11 15:30:00|13556.4|13544.4|13535.6|13523.6|13560.4|13548.4|13530.4|13518.4|223
1657553700000|2022-07-11 15:35:00|13535.9|13523.9|13538.4|13526.4|13554.1|13542.1|13533.6|13521.6|189
1657554000000|2022-07-11 15:40:00|13539.4|13527.4|13538.3|13526.3|13550.2|13538.2|13534.9|13522.9|352
1657554300000|2022-07-11 15:45:00|13539.3|13527.3|13542.5|13530.5|13547.5|13535.5|13538.5|13526.5|235
1657554600000|2022-07-11 15:50:00|13543.8|13531.8|13557.3|13545.3|13560|13548|13543.8|13531.8|257
1657554900000|2022-07-11 15:55:00|13557.5|13545.5|13597.2|13585.2|13603.5|13591.5|13555|13543|572
1657555200000|2022-07-11 16:00:00|13598.5|13586.5|13640.3|13628.3|13647.2|13635.2|13585.3|13573.3|333
1657555500000|2022-07-11 16:05:00|13641.5|13629.5|13635.8|13623.8|13667.7|13655.7|13628.3|13616.3|960
1657555800000|2022-07-11 16:10:00|13643.3|13631.3|13690.7|13678.7|13693.5|13681.5|13640.3|13628.3|454
1657556100000|2022-07-11 16:15:00|13690.5|13678.5|13677.3|13665.3|13701.2|13689.2|13667.2|13655.2|729
1657556400000|2022-07-11 16:20:00|13676|13664|13678.8|13666.8|13690.5|13678.5|13673.2|13661.2|556
1657556700000|2022-07-11 16:25:00|13679.8|13667.8|13665.8|13653.8|13682.8|13670.8|13661.3|13649.3|477
1657557000000|2022-07-11 16:30:00|13666.8|13654.8|13678.8|13666.8|13680.3|13668.3|13661.8|13649.8|514
1657557300000|2022-07-11 16:35:00|13680|13668|13681.8|13669.8|13695.8|13683.8|13677.8|13665.8|759
1657557600000|2022-07-11 16:40:00|13680.8|13668.8|13687.3|13675.3|13691.8|13679.8|13680.6|13668.6|550
1657557900000|2022-07-11 16:45:00|13687|13675|13690.1|13678.1|13690.1|13678.1|13676.3|13664.3|442
1657558200000|2022-07-11 16:50:00|13689.9|13677.9|13691.4|13679.4|13692.4|13680.4|13680.1|13668.1|395
1657558500000|2022-07-11 16:55:00|13689.1|13677.1|13689.9|13677.9|13700.3|13688.3|13680.6|13668.6|555
1657558800000|2022-07-11 17:00:00|13688.9|13676.9|13697.4|13685.4|13715.4|13703.4|13688.9|13676.9|423
1657559100000|2022-07-11 17:05:00|13697.2|13685.2|13696.9|13684.9|13709.4|13697.4|13694.9|13682.9|235
1657559400000|2022-07-11 17:10:00|13695.9|13683.9|13701.2|13689.2|13705.7|13693.7|13695.9|13683.9|196
1657559700000|2022-07-11 17:15:00|13700.9|13688.9|13700.4|13688.4|13713.7|13701.7|13698.5|13686.5|370
1657560000000|2022-07-11 17:20:00|13701.7|13689.7|13704.2|13692.2|13704.7|13692.7|13693|13681|343
1657560300000|2022-07-11 17:25:00|13706.7|13694.7|13706|13694|13709|13697|13693|13681|337
1657560600000|2022-07-11 17:30:00|13707|13695|13724.2|13712.2|13730.7|13718.7|13704.5|13692.5|470
1657560900000|2022-07-11 17:35:00|13725.2|13713.2|13717|13705|13731.2|13719.2|13717|13705|281
1657561200000|2022-07-11 17:40:00|13718.2|13706.2|13727.2|13715.2|13727.2|13715.2|13709|13697|501
1657561500000|2022-07-11 17:45:00|13727.7|13715.7|13716.5|13704.5|13729|13717|13715.3|13703.3|744
1657561800000|2022-07-11 17:50:00|13716.3|13704.3|13700.4|13688.4|13716.8|13704.8|13698.1|13686.1|465
1657562100000|2022-07-11 17:55:00|13698.4|13686.4|13712.1|13700.1|13716|13704|13683.5|13671.5|2581
1657562400000|2022-07-11 18:00:00|13712.8|13700.8|13722.7|13710.7|13723.2|13711.2|13705|13693|664
1657632600000|2022-07-12 13:30:00|13740.4|13728.4|13729.9|13717.9|13740.4|13728.4|13712.5|13700.5|988
1657632900000|2022-07-12 13:35:00|13730.9|13718.9|13682.3|13670.3|13740.2|13728.2|13680.8|13668.8|612
1657633200000|2022-07-12 13:40:00|13685.1|13673.1|13671.8|13659.8|13690.8|13678.8|13659.4|13647.4|582
1657633500000|2022-07-12 13:45:00|13672.7|13660.7|13666.8|13654.8|13675.3|13663.3|13643.3|13631.3|500
1657633800000|2022-07-12 13:50:00|13668.7|13656.7|13677.9|13665.9|13683.1|13671.1|13657.5|13645.5|355
1657634100000|2022-07-12 13:55:00|13677.4|13665.4|13688.4|13676.4|13692.1|13680.1|13667.4|13655.4|182
1657634400000|2022-07-12 14:00:00|13687.4|13675.4|13693.1|13681.1|13700.3|13688.3|13685.6|13673.6|255
1657634700000|2022-07-12 14:05:00|13697.3|13685.3|13690.9|13678.9|13708.1|13696.1|13684.7|13672.7|300
1657635000000|2022-07-12 14:10:00|13690.7|13678.7|13695.6|13683.6|13697.6|13685.6|13682.1|13670.1|225
1657635300000|2022-07-12 14:15:00|13694.6|13682.6|13686.6|13674.6|13699.6|13687.6|13681.6|13669.6|242
1657635600000|2022-07-12 14:20:00|13684.3|13672.3|13687.7|13675.7|13697.6|13685.6|13681.6|13669.6|243
1657635900000|2022-07-12 14:25:00|13688.2|13676.2|13677.9|13665.9|13692.7|13680.7|13672.2|13660.2|243
1657636200000|2022-07-12 14:30:00|13677.6|13665.6|13679.6|13667.6|13680.1|13668.1|13670.3|13658.3|274
1657636500000|2022-07-12 14:35:00|13681.1|13669.1|13691.4|13679.4|13693.3|13681.3|13678.6|13666.6|201
1657636800000|2022-07-12 14:40:00|13690.4|13678.4|13691.4|13679.4|13693.3|13681.3|13683.3|13671.3|146
1657637100000|2022-07-12 14:45:00|13690.4|13678.4|13683.9|13671.9|13694.2|13682.2|13680.9|13668.9|199
1657637400000|2022-07-12 14:50:00|13684.9|13672.9|13689.9|13677.9|13698.4|13686.4|13675.9|13663.9|243
1657637700000|2022-07-12 14:55:00|13695.6|13683.6|13702.6|13690.6|13705.1|13693.1|13690.7|13678.7|252
1657638000000|2022-07-12 15:00:00|13702.3|13690.3|13699.7|13687.7|13706.1|13694.1|13695.1|13683.1|222
1657638300000|2022-07-12 15:05:00|13698.7|13686.7|13707.4|13695.4|13707.4|13695.4|13696|13684|177
1657638600000|2022-07-12 15:10:00|13707.9|13695.9|13715.7|13703.7|13717.7|13705.7|13702.7|13690.7|216
1657638900000|2022-07-12 15:15:00|13718|13706|13725.8|13713.8|13725.8|13713.8|13715.7|13703.7|240
1657639200000|2022-07-12 15:20:00|13723.3|13711.3|13728.6|13716.6|13743.3|13731.3|13721.9|13709.9|252
1657639500000|2022-07-12 15:25:00|13730.5|13718.5|13725.3|13713.3|13733.3|13721.3|13723.3|13711.3|153
1657639800000|2022-07-12 15:30:00|13724|13712|13720.5|13708.5|13730.8|13718.8|13716.1|13704.1|252
1657640100000|2022-07-12 15:35:00|13721.1|13709.1|13743.9|13731.9|13745.4|13733.4|13721.1|13709.1|253
1657640400000|2022-07-12 15:40:00|13742.6|13730.6|13752.5|13740.5|13760.8|13748.8|13742.6|13730.6|363
1657640700000|2022-07-12 15:45:00|13752.8|13740.8|13757|13745|13758|13746|13739.8|13727.8|313
1657641000000|2022-07-12 15:50:00|13758|13746|13759|13747|13771.2|13759.2|13752.3|13740.3|295
1657641300000|2022-07-12 15:55:00|13758.7|13746.7|13757.9|13745.9|13764.8|13752.8|13750.2|13738.2|273
1657641600000|2022-07-12 16:00:00|13756.6|13744.6|13760.7|13748.7|13762.6|13750.6|13744.7|13732.7|249
1657641900000|2022-07-12 16:05:00|13759.7|13747.7|13763.5|13751.5|13769|13757|13754|13742|289
1657642200000|2022-07-12 16:10:00|13763.8|13751.8|13761.7|13749.7|13772.9|13760.9|13759|13747|384
1657642500000|2022-07-12 16:15:00|13760.7|13748.7|13774.9|13762.9|13786.3|13774.3|13759.1|13747.1|234
1657642800000|2022-07-12 16:20:00|13775.6|13763.6|13779.8|13767.8|13781|13769|13772.8|13760.8|174
1657643100000|2022-07-12 16:25:00|13781.3|13769.3|13779.7|13767.7|13781.6|13769.6|13772.5|13760.5|280
1657643400000|2022-07-12 16:30:00|13779.4|13767.4|13777.8|13765.8|13780.3|13768.3|13769.7|13757.7|240
1657643700000|2022-07-12 16:35:00|13778.7|13766.7|13771.8|13759.8|13785|13773|13769.6|13757.6|228
1657644000000|2022-07-12 16:40:00|13770.6|13758.6|13771.2|13759.2|13771.2|13759.2|13755.5|13743.5|330
1657644300000|2022-07-12 16:45:00|13768.7|13756.7|13776.6|13764.6|13782.3|13770.3|13759.2|13747.2|246
1657644600000|2022-07-12 16:50:00|13775.6|13763.6|13793.4|13781.4|13793.7|13781.7|13774.4|13762.4|597
1657644900000|2022-07-12 16:55:00|13793.1|13781.1|13783.7|13771.7|13793.1|13781.1|13777|13765|280
1657645200000|2022-07-12 17:00:00|13783.4|13771.4|13787.4|13775.4|13799.8|13787.8|13783.4|13771.4|374
1657645500000|2022-07-12 17:05:00|13787.1|13775.1|13799|13787|13801.5|13789.5|13784.6|13772.6|275
1657645800000|2022-07-12 17:10:00|13797.8|13785.8|13801|13789|13801.3|13789.3|13788.6|13776.6|260
1657646100000|2022-07-12 17:15:00|13801.3|13789.3|13798|13786|13803.5|13791.5|13793.5|13781.5|279
1657646400000|2022-07-12 17:20:00|13797.7|13785.7|13793|13781|13808|13796|13793|13781|404
1657646700000|2022-07-12 17:25:00|13792.7|13780.7|13801.1|13789.1|13805.7|13793.7|13788|13776|222
1657647000000|2022-07-12 17:30:00|13804|13792|13799.5|13787.5|13806.1|13794.1|13796.1|13784.1|209
1657647300000|2022-07-12 17:35:00|13797.5|13785.5|13786.7|13774.7|13799.5|13787.5|13779.7|13767.7|332
1657647600000|2022-07-12 17:40:00|13787|13775|13769.2|13757.2|13787.5|13775.5|13760.6|13748.6|532
1657647900000|2022-07-12 17:45:00|13768.9|13756.9|13769.3|13757.3|13781.3|13769.3|13764.8|13752.8|297
1657648200000|2022-07-12 17:50:00|13769.5|13757.5|13778.4|13766.4|13779|13767|13768.7|13756.7|440
1657648500000|2022-07-12 17:55:00|13780|13768|13774|13762|13782.9|13770.9|13760.7|13748.7|1700
1657648800000|2022-07-12 18:00:00|13777.5|13765.5|13792|13780|13793.5|13781.5|13771|13759|966
1657719000000|2022-07-13 13:30:00|13738.8|13726.8|13738.6|13726.6|13758.8|13746.8|13722.3|13709.5|995
1657719300000|2022-07-13 13:35:00|13739.6|13727.6|13743.5|13731.5|13748|13736|13729.9|13717.9|463
1657719600000|2022-07-13 13:40:00|13742.3|13730.3|13747.3|13735.3|13767.3|13755.3|13742|13730|353
1657719900000|2022-07-13 13:45:00|13746.1|13734.1|13734.8|13722.8|13746.1|13734.1|13721.7|13709.7|336
1657720200000|2022-07-13 13:50:00|13735.7|13723.7|13735.4|13723.4|13741.4|13729.4|13724.8|13712.8|330
1657720500000|2022-07-13 13:55:00|13734.2|13722.2|13726.4|13714.4|13740.1|13728.1|13722.9|13710.9|338
1657720800000|2022-07-13 14:00:00|13726.1|13714.1|13721.3|13709.3|13731.4|13719.4|13712.8|13700.8|445
1657721100000|2022-07-13 14:05:00|13724.2|13712.2|13752.1|13740.1|13754.6|13742.6|13724.1|13712.1|341
1657721400000|2022-07-13 14:10:00|13751.1|13739.1|13772.4|13760.4|13772.4|13760.4|13746.8|13734.8|297
1657721700000|2022-07-13 14:15:00|13773.3|13761.3|13766.9|13754.9|13777.2|13765.2|13760|13748|221
1657722000000|2022-07-13 14:20:00|13767.8|13755.8|13759.1|13747.1|13771.9|13759.9|13755.4|13743.4|282
1657722300000|2022-07-13 14:25:00|13760.4|13748.4|13758.9|13746.9|13770.7|13758.7|13750.7|13738.7|173
1657722600000|2022-07-13 14:30:00|13757.6|13745.6|13773|13761|13778|13766|13757.6|13745.6|190
1657722900000|2022-07-13 14:35:00|13772.7|13760.7|13777.4|13765.4|13777.4|13765.4|13768|13756|233
1657723200000|2022-07-13 14:40:00|13777.1|13765.1|13775.5|13763.5|13796|13784|13774.6|13762.6|282
1657723500000|2022-07-13 14:45:00|13776.5|13764.5|13760.5|13748.5|13779.7|13767.7|13757.6|13745.6|376
1657723800000|2022-07-13 14:50:00|13759.5|13747.5|13783|13771|13783|13771|13759.5|13747.5|224
1657724100000|2022-07-13 14:55:00|13782.1|13770.1|13792.8|13780.8|13800|13788|13779.3|13767.3|367
1657724400000|2022-07-13 15:00:00|13793.1|13781.1|13800|13788|13800.6|13788.6|13782.8|13770.8|337
1657724700000|2022-07-13 15:05:00|13799.8|13787.8|13817.1|13805.1|13821.7|13809.7|13799.8|13787.8|383
1657725000000|2022-07-13 15:10:00|13810.2|13798.2|13815.2|13803.2|13817.7|13805.7|13807.4|13795.4|281
1657725300000|2022-07-13 15:15:00|13816.5|13804.5|13814.2|13802.2|13817.8|13805.8|13802.4|13790.4|389
1657725600000|2022-07-13 15:20:00|13814.5|13802.5|13822.1|13810.1|13823.9|13811.9|13811.8|13799.8|241
1657725900000|2022-07-13 15:25:00|13821.8|13809.8|13820.3|13808.3|13823.7|13811.7|13812.8|13800.8|257
1657726200000|2022-07-13 15:30:00|13821.6|13809.6|13832.4|13820.4|13833.9|13821.9|13811.5|13799.5|329
1657726500000|2022-07-13 15:35:00|13829.9|13817.9|13821.4|13809.4|13840.9|13828.9|13813.9|13801.9|377
1657726800000|2022-07-13 15:40:00|13818.9|13806.9|13816.4|13804.4|13832|13820|13813.3|13801.3|287
1657727100000|2022-07-13 15:45:00|13818.3|13806.3|13827.1|13815.1|13828.1|13816.1|13806.4|13794.4|297
1657727400000|2022-07-13 15:50:00|13826.8|13814.8|13828.7|13816.7|13830.6|13818.6|13821.2|13809.2|176
1657727700000|2022-07-13 15:55:00|13829|13817|13826.8|13814.8|13829.3|13817.3|13814|13802|207
1657728000000|2022-07-13 16:00:00|13824.9|13812.9|13829.3|13817.3|13834.3|13822.3|13823.4|13811.4|249
1657728300000|2022-07-13 16:05:00|13831.5|13819.5|13845.4|13833.4|13845.4|13833.4|13829.3|13817.3|303
1657728600000|2022-07-13 16:10:00|13847.6|13835.6|13842.9|13830.9|13849.5|13837.5|13837.9|13825.9|471
1657728900000|2022-07-13 16:15:00|13844.1|13832.1|13833.8|13821.8|13845.4|13833.4|13833.5|13821.5|209
1657729200000|2022-07-13 16:20:00|13832.9|13820.9|13838.2|13826.2|13841.9|13829.9|13831.3|13819.3|182
1657729500000|2022-07-13 16:25:00|13839.4|13827.4|13833.8|13821.8|13840.3|13828.3|13829.1|13817.1|162
1657729800000|2022-07-13 16:30:00|13834.8|13822.8|13838.5|13826.5|13838.5|13826.5|13829.4|13817.4|260
1657730100000|2022-07-13 16:35:00|13838.2|13826.2|13829.7|13817.7|13839.4|13827.4|13827.2|13815.2|177
1657730400000|2022-07-13 16:40:00|13829.4|13817.4|13824.6|13812.6|13829.7|13817.7|13822.8|13810.8|230
1657730700000|2022-07-13 16:45:00|13823.4|13811.4|13814.7|13802.7|13824.4|13812.4|13813.7|13801.7|313
1657731000000|2022-07-13 16:50:00|13815.6|13803.6|13805.9|13793.9|13815.6|13803.6|13798.7|13786.7|409
1657731300000|2022-07-13 16:55:00|13804.7|13792.7|13811.6|13799.6|13814.8|13802.8|13802.2|13790.2|344
1657731600000|2022-07-13 17:00:00|13810.7|13798.7|13814.5|13802.5|13820.5|13808.5|13805|13793|232
1657731900000|2022-07-13 17:05:00|13812.6|13800.6|13821.5|13809.5|13822.1|13810.1|13812.3|13800.3|373
1657732200000|2022-07-13 17:10:00|13821.2|13809.2|13816.8|13804.8|13821.2|13809.2|13811.8|13799.8|187
1657732500000|2022-07-13 17:15:00|13817.7|13805.7|13821.8|13809.8|13825.5|13813.5|13817.7|13805.7|142
1657732800000|2022-07-13 17:20:00|13821.5|13809.5|13826.8|13814.8|13829.3|13817.3|13821.5|13809.5|156
1657733100000|2022-07-13 17:25:00|13826.2|13814.2|13811.9|13799.9|13826.5|13814.5|13811|13799|249
1657733400000|2022-07-13 17:30:00|13812.2|13800.2|13811.3|13799.3|13814.7|13802.7|13806.6|13794.6|368
1657733700000|2022-07-13 17:35:00|13808.5|13796.5|13816.7|13804.7|13817|13805|13808.5|13796.5|198
1657734000000|2022-07-13 17:40:00|13817|13805|13824.6|13812.6|13825.5|13813.5|13816.4|13804.4|220
1657734300000|2022-07-13 17:45:00|13823.6|13811.6|13808|13796|13825.8|13813.8|13806.5|13794.5|532
1657734600000|2022-07-13 17:50:00|13806.5|13794.5|13803.4|13791.4|13809|13797|13797.1|13785.1|691
1657734900000|2022-07-13 17:55:00|13802.4|13790.4|13801.3|13789.3|13807|13795|13787.2|13775.2|2514
1657735200000|2022-07-13 18:00:00|13801.6|13789.6|13810.7|13798.7|13810.7|13798.7|13796|13784|525
1657805400000|2022-07-14 13:30:00|13761.7|13749.7|13704.9|13692.9|13761.7|13749.7|13687.1|13675.1|1306
1657805700000|2022-07-14 13:35:00|13703.7|13691.7|13697.1|13685.1|13713.7|13701.7|13690.5|13678.5|468
1657806000000|2022-07-14 13:40:00|13694.6|13682.6|13698.7|13686.7|13708.1|13696.1|13685.9|13673.9|527
1657806300000|2022-07-14 13:45:00|13697.8|13685.8|13669.4|13657.4|13700.9|13688.9|13662.2|13650.2|439
1657806600000|2022-07-14 13:50:00|13668.4|13656.4|13673.8|13661.8|13677.2|13665.2|13642.5|13630.5|421
1657806900000|2022-07-14 13:55:00|13669.7|13657.7|13684.4|13672.4|13685.3|13673.3|13662.2|13650.2|274
1657807200000|2022-07-14 14:00:00|13685.3|13673.3|13686.3|13674.3|13690.1|13678.1|13668.2|13656.2|406
1657807500000|2022-07-14 14:05:00|13688.5|13676.5|13718.8|13706.8|13723.2|13711.2|13683.2|13671.2|279
1657807800000|2022-07-14 14:10:00|13719.1|13707.1|13720.7|13708.7|13738.2|13726.2|13717.3|13705.3|270
1657808100000|2022-07-14 14:15:00|13722|13710|13726.6|13714.6|13734.5|13722.5|13720.7|13708.7|336
1657808400000|2022-07-14 14:20:00|13725.7|13713.7|13729.5|13717.5|13737|13725|13722.6|13710.6|429
1657808700000|2022-07-14 14:25:00|13727.6|13715.6|13723|13711|13736.4|13724.4|13714.8|13702.8|317
1657809000000|2022-07-14 14:30:00|13722.6|13710.6|13720.5|13708.5|13725.8|13713.8|13714.8|13702.8|170
1657809300000|2022-07-14 14:35:00|13716.1|13704.1|13716.1|13704.1|13729.5|13717.5|13713.9|13701.9|317
1657809600000|2022-07-14 14:40:00|13713.6|13701.6|13727.3|13715.3|13728.6|13716.6|13713.6|13701.6|354
1657809900000|2022-07-14 14:45:00|13726.1|13714.1|13732|13720|13734.2|13722.2|13725.2|13713.2|290
1657810200000|2022-07-14 14:50:00|13732.4|13720.4|13713.3|13701.3|13736.7|13724.7|13709.2|13697.2|240
1657810500000|2022-07-14 14:55:00|13714.6|13702.6|13699.9|13687.9|13714.6|13702.6|13688|13676|281
1657810800000|2022-07-14 15:00:00|13700.3|13688.3|13707.7|13695.7|13710.9|13698.9|13698.7|13686.7|223
1657811100000|2022-07-14 15:05:00|13707.4|13695.4|13689.7|13677.7|13707.8|13695.8|13689.7|13677.7|197
1657811400000|2022-07-14 15:10:00|13687.2|13675.2|13681.9|13669.9|13702.8|13690.8|13673.5|13661.5|263
1657811700000|2022-07-14 15:15:00|13681|13669|13680.4|13668.4|13687.3|13675.3|13673.8|13661.8|217
1657812000000|2022-07-14 15:20:00|13679.5|13667.5|13690.4|13678.4|13690.4|13678.4|13678.2|13666.2|240
1657812300000|2022-07-14 15:25:00|13693.2|13681.2|13705.8|13693.8|13708.9|13696.9|13690.4|13678.4|291
1657812600000|2022-07-14 15:30:00|13702|13690|13705.8|13693.8|13712.3|13700.3|13701.7|13689.7|181
1657812900000|2022-07-14 15:35:00|13705.4|13693.4|13711.4|13699.4|13711.4|13699.4|13700.8|13688.8|137
1657813200000|2022-07-14 15:40:00|13709.6|13697.6|13708.6|13696.6|13711.1|13699.1|13703.9|13691.9|170
1657813500000|2022-07-14 15:45:00|13708|13696|13703.4|13691.4|13711.4|13699.4|13702.4|13690.4|171
1657813800000|2022-07-14 15:50:00|13703.1|13691.1|13709.3|13697.3|13718.1|13706.1|13703.1|13691.1|177
1657814100000|2022-07-14 15:55:00|13710.6|13698.6|13714.7|13702.7|13718.1|13706.1|13710.6|13698.6|180
1657814400000|2022-07-14 16:00:00|13715|13703|13749.7|13737.7|13750|13738|13713.7|13701.7|205
1657814700000|2022-07-14 16:05:00|13748.7|13736.7|13742.5|13730.5|13753.1|13741.1|13742.5|13730.5|198
1657815000000|2022-07-14 16:10:00|13743.8|13731.8|13722.6|13710.6|13743.8|13731.8|13722.6|13710.6|310
1657815300000|2022-07-14 16:15:00|13722.3|13710.3|13732.9|13720.9|13732.9|13720.9|13718.2|13706.2|290
1657815600000|2022-07-14 16:20:00|13730.7|13718.7|13728.3|13716.3|13733.6|13721.6|13723.6|13711.6|283
1657815900000|2022-07-14 16:25:00|13728.6|13716.6|13720.5|13708.5|13730.4|13718.4|13716.7|13704.7|264
1657816200000|2022-07-14 16:30:00|13718.6|13706.6|13709.9|13697.9|13718.6|13706.6|13706.7|13694.7|200
1657816500000|2022-07-14 16:35:00|13710.2|13698.2|13699.9|13687.9|13711.8|13699.8|13696.5|13684.5|220
1657816800000|2022-07-14 16:40:00|13698.7|13686.7|13682.7|13670.7|13698.7|13686.7|13679.9|13667.9|143
1657817100000|2022-07-14 16:45:00|13682.4|13670.4|13675.9|13663.9|13684|13672|13675.3|13663.3|105
1657817400000|2022-07-14 16:50:00|13676.8|13664.8|13681.2|13669.2|13681.5|13669.5|13675.3|13663.3|180
1657817700000|2022-07-14 16:55:00|13680.3|13668.3|13678.1|13666.1|13682.5|13670.5|13668.7|13656.7|160
1657818000000|2022-07-14 17:00:00|13676.9|13664.9|13671|13659|13680.6|13668.6|13670.6|13658.6|122
1657818300000|2022-07-14 17:05:00|13672.2|13660.2|13685|13673|13687.8|13675.8|13667.8|13655.8|279
1657818600000|2022-07-14 17:10:00|13684.1|13672.1|13688.5|13676.5|13690.7|13678.7|13680.4|13668.4|141
1657818900000|2022-07-14 17:15:00|13687.6|13675.6|13686.7|13674.7|13689.2|13677.2|13684.2|13672.2|104
1657819200000|2022-07-14 17:20:00|13685.1|13673.1|13680.8|13668.8|13689.8|13677.8|13679.8|13667.8|158
1657819500000|2022-07-14 17:25:00|13679.8|13667.8|13669.9|13657.9|13679.8|13667.8|13669.8|13657.8|199
1657819800000|2022-07-14 17:30:00|13670.8|13658.8|13674.6|13662.6|13679.6|13667.6|13666.4|13654.4|178
1657820100000|2022-07-14 17:35:00|13674.9|13662.9|13679.3|13667.3|13680.2|13668.2|13671.2|13659.2|192
1657820400000|2022-07-14 17:40:00|13679|13667|13671.1|13659.1|13679.9|13667.9|13669.2|13657.2|162
1657820700000|2022-07-14 17:45:00|13673.6|13661.6|13670.5|13658.5|13675.2|13663.2|13668.6|13656.6|137
1657821000000|2022-07-14 17:50:00|13669.6|13657.6|13663.1|13651.1|13671.1|13659.1|13660.6|13648.6|396
1657821300000|2022-07-14 17:55:00|13663.4|13651.4|13654.7|13642.7|13671.8|13659.8|13654.7|13642.7|1958
1657821600000|2022-07-14 18:00:00|13655.9|13643.9|13663.2|13651.2|13668.8|13656.8|13649.4|13637.4|861
1657891800000|2022-07-15 13:30:00|13662.3|13650.3|13647.1|13635.1|13662.3|13650.3|13602.5|13590.5|674
1657892100000|2022-07-15 13:35:00|13646.7|13634.7|13624.6|13612.6|13646.7|13634.7|13617.8|13605.8|365
1657892400000|2022-07-15 13:40:00|13623.7|13611.7|13612.5|13600.5|13633.9|13621.9|13611.6|13599.6|261
1657892700000|2022-07-15 13:45:00|13611.6|13599.6|13613.5|13601.5|13623.5|13611.5|13604.9|13592.9|657
1657893000000|2022-07-15 13:50:00|13612.6|13600.6|13610.1|13598.1|13616|13604|13604.8|13592.8|234
1657893300000|2022-07-15 13:55:00|13609.8|13597.8|13618.3|13606.3|13628.2|13616.2|13609.8|13597.8|465
1657893600000|2022-07-15 14:00:00|13619.3|13607.3|13624.4|13612.4|13626.5|13614.5|13612.7|13600.7|448
1657893900000|2022-07-15 14:05:00|13624.7|13612.7|13622.9|13610.9|13645|13633|13622.2|13610.2|429
1657894200000|2022-07-15 14:10:00|13623.6|13611.6|13628.2|13616.2|13638.7|13626.7|13619.5|13607.5|303
1657894500000|2022-07-15 14:15:00|13629.8|13617.8|13630.1|13618.1|13642.6|13630.6|13627.3|13615.3|167
1657894800000|2022-07-15 14:20:00|13628.5|13616.5|13629.3|13617.3|13631.1|13619.1|13622.6|13610.6|227
1657895100000|2022-07-15 14:25:00|13628.4|13616.4|13627.3|13615.3|13634|13622|13623.6|13611.6|325
1657895400000|2022-07-15 14:30:00|13627|13615|13634.8|13622.8|13644.5|13632.5|13625.2|13613.2|122
1657895700000|2022-07-15 14:35:00|13633.9|13621.9|13621|13609|13633.9|13621.9|13619.9|13607.9|238
1657896000000|2022-07-15 14:40:00|13620.7|13608.7|13628.8|13616.8|13630.7|13618.7|13619.8|13607.8|139
1657896300000|2022-07-15 14:45:00|13629.1|13617.1|13622.4|13610.4|13639.1|13627.1|13615.6|13603.6|232
1657896600000|2022-07-15 14:50:00|13623.3|13611.3|13628.1|13616.1|13631.2|13619.2|13615.6|13603.6|215
1657896900000|2022-07-15 14:55:00|13629.4|13617.4|13625.7|13613.7|13629.7|13617.7|13616.7|13604.7|168
1657897200000|2022-07-15 15:00:00|13625.3|13613.3|13637.5|13625.5|13638.8|13626.8|13621.9|13609.9|149
1657897500000|2022-07-15 15:05:00|13637.2|13625.2|13645|13633|13655.9|13643.9|13635.3|13623.3|163
1657897800000|2022-07-15 15:10:00|13644.1|13632.1|13635.7|13623.7|13648.2|13636.2|13628.6|13616.6|134
1657898100000|2022-07-15 15:15:00|13636.1|13624.1|13626.9|13614.9|13640.4|13628.4|13626|13614|105
1657898400000|2022-07-15 15:20:00|13626|13614|13629.4|13617.4|13634.8|13622.8|13626|13614|112
1657898700000|2022-07-15 15:25:00|13629.5|13617.5|13630.1|13618.1|13635.1|13623.1|13627.6|13615.6|97
1657899000000|2022-07-15 15:30:00|13628.9|13616.9|13620.4|13608.4|13631.3|13619.3|13619.2|13607.2|129
1657899300000|2022-07-15 15:35:00|13619.2|13607.2|13618.3|13606.3|13621.7|13609.7|13617.4|13605.4|108
1657899600000|2022-07-15 15:40:00|13618.6|13606.6|13626|13614|13626.4|13614.4|13617.4|13605.4|93
1657899900000|2022-07-15 15:45:00|13625.7|13613.7|13623.8|13611.8|13630.4|13618.4|13622.9|13610.9|82
1657900200000|2022-07-15 15:50:00|13622.9|13610.9|13625|13613|13625.9|13613.9|13616.3|13604.3|123
1657900500000|2022-07-15 15:55:00|13624.7|13612.7|13619.3|13607.3|13627.2|13615.2|13619.3|13607.3|76
1657900800000|2022-07-15 16:00:00|13618.4|13606.4|13617.5|13605.5|13620.3|13608.3|13616.6|13604.6|124
1657901100000|2022-07-15 16:05:00|13616.6|13604.6|13615.5|13603.5|13617.5|13605.5|13612.3|13600.3|123
1657901400000|2022-07-15 16:10:00|13614.3|13602.3|13610.9|13598.9|13614.3|13602.3|13608.7|13596.7|152
1657901700000|2022-07-15 16:15:00|13611.8|13599.8|13613.1|13601.1|13613.4|13601.4|13608.7|13596.7|82
1657902000000|2022-07-15 16:20:00|13611.2|13599.2|13612.8|13600.8|13618.1|13606.1|13610|13598|95
1657902300000|2022-07-15 16:25:00|13612.4|13600.4|13609.9|13597.9|13617.4|13605.4|13609.9|13597.9|98
1657902600000|2022-07-15 16:30:00|13609|13597|13608.6|13596.6|13610.4|13598.4|13605|13593|158
1657902900000|2022-07-15 16:35:00|13607.7|13595.7|13603|13591|13607.7|13595.7|13600.1|13588.1|128
1657903200000|2022-07-15 16:40:00|13600.5|13588.5|13609.6|13597.6|13612.7|13600.7|13599.8|13587.8|177
1657903500000|2022-07-15 16:45:00|13608.7|13596.7|13609.5|13597.5|13609.5|13597.5|13604.5|13592.5|77
1657903800000|2022-07-15 16:50:00|13608.6|13596.6|13606.7|13594.7|13610.9|13598.9|13605.2|13593.2|64
1657904100000|2022-07-15 16:55:00|13607|13595|13602.5|13590.5|13608.9|13596.9|13600.4|13588.4|87
1657904400000|2022-07-15 17:00:00|13602.9|13590.9|13603.6|13591.6|13603.6|13591.6|13600.7|13588.7|65
1657904700000|2022-07-15 17:05:00|13603.9|13591.9|13598.6|13586.6|13605.4|13593.4|13598.3|13586.3|119
1657905000000|2022-07-15 17:10:00|13601.4|13589.4|13604|13592|13604.3|13592.3|13600.8|13588.8|77
1657905300000|2022-07-15 17:15:00|13604.3|13592.3|13606.8|13594.8|13611.1|13599.1|13604.3|13592.3|139
1657905600000|2022-07-15 17:20:00|13606.5|13594.5|13603.7|13591.7|13606.5|13594.5|13603.7|13591.7|61
1657905900000|2022-07-15 17:25:00|13603|13591|13606.2|13594.2|13606.9|13594.9|13603|13591|97
1657906200000|2022-07-15 17:30:00|13606.6|13594.6|13608.2|13596.2|13609.4|13597.4|13606.2|13594.2|40
1657906500000|2022-07-15 17:35:00|13606.9|13594.9|13606|13594|13607.6|13595.6|13604.4|13592.4|58
1657906800000|2022-07-15 17:40:00|13607.3|13595.3|13605.8|13593.8|13607.6|13595.6|13604.5|13592.5|78
1657907100000|2022-07-15 17:45:00|13606.7|13594.7|13602|13590|13607.6|13595.6|13602|13590|158
1657907400000|2022-07-15 17:50:00|13601.3|13589.3|13612.3|13600.3|13616.3|13604.3|13600.4|13588.4|150
1657907700000|2022-07-15 17:55:00|13613.5|13601.5|13624.3|13612.3|13629.1|13617.1|13613.5|13601.5|700
1657908000000|2022-07-15 18:00:00|13626.8|13614.8|13627.4|13615.4|13631.2|13619.2|13620.4|13608.4|479
1658151000000|2022-07-18 13:30:00|13654.6|13642.6|13752.6|13740.6|13812.9|13800.9|13652.8|13640.8|1098
1658151300000|2022-07-18 13:35:00|13754.3|13742.3|13769.4|13757.4|13787.7|13775.7|13747.6|13735.6|382
1658151600000|2022-07-18 13:40:00|13769|13757|13761.1|13749.1|13779.4|13767.4|13741|13729|369
1658151900000|2022-07-18 13:45:00|13761.5|13749.5|13722.7|13710.7|13761.5|13749.5|13704.3|13692.3|280
1658152200000|2022-07-18 13:50:00|13724.8|13712.8|13723.6|13711.6|13729|13717|13709.4|13697.4|155
1658152500000|2022-07-18 13:55:00|13724.9|13712.9|13718.7|13706.7|13728.7|13716.7|13716.5|13704.5|207
1658152800000|2022-07-18 14:00:00|13720.3|13708.3|13740.8|13728.8|13742|13730|13714.1|13702.1|149
1658153100000|2022-07-18 14:05:00|13739.1|13727.1|13755.7|13743.7|13772|13760|13739.1|13727.1|286
1658153400000|2022-07-18 14:10:00|13756.1|13744.1|13739|13727|13756.6|13744.6|13736.9|13724.9|187
1658153700000|2022-07-18 14:15:00|13738.6|13726.6|13731.2|13719.2|13746.1|13734.1|13731.2|13719.2|124
1658154000000|2022-07-18 14:20:00|13730.8|13718.8|13707.6|13695.6|13736.2|13724.2|13707.6|13695.6|122
1658154300000|2022-07-18 14:25:00|13708|13696|13706.8|13694.8|13715.5|13703.5|13704.6|13692.6|250
1658154600000|2022-07-18 14:30:00|13704.3|13692.3|13715|13703|13719.2|13707.2|13702.6|13690.6|178
1658154900000|2022-07-18 14:35:00|13715.4|13703.4|13689.8|13677.8|13721.2|13709.2|13687.8|13675.8|186
1658155200000|2022-07-18 14:40:00|13689.4|13677.4|13686.8|13674.8|13689.4|13677.4|13679.3|13667.3|107
1658155500000|2022-07-18 14:45:00|13685.9|13673.9|13687.1|13675.1|13690.9|13678.9|13676.3|13664.3|262
1658155800000|2022-07-18 14:50:00|13685.4|13673.4|13680.3|13668.3|13690|13678|13680.3|13668.3|178
1658156100000|2022-07-18 14:55:00|13681.9|13669.9|13678.4|13666.4|13686.7|13674.7|13673.3|13661.3|152
1658156400000|2022-07-18 15:00:00|13679.3|13667.3|13676.2|13664.2|13680.4|13668.4|13670.8|13658.8|240
1658156700000|2022-07-18 15:05:00|13675|13663|13678.8|13666.8|13681.7|13669.7|13671.2|13659.2|164
1658157000000|2022-07-18 15:10:00|13677.1|13665.1|13654.1|13642.1|13677.1|13665.1|13652.9|13640.9|180
1658157300000|2022-07-18 15:15:00|13655.4|13643.4|13643.8|13631.8|13655.4|13643.4|13637.5|13625.5|246
1658157600000|2022-07-18 15:20:00|13640|13628|13639.2|13627.2|13644.2|13632.2|13635.4|13623.4|102
1658157900000|2022-07-18 15:25:00|13638.3|13626.3|13643.6|13631.6|13646.5|13634.5|13633.6|13621.6|216
1658158200000|2022-07-18 15:30:00|13641.1|13629.1|13637.9|13625.9|13645.8|13633.8|13635.4|13623.4|109
1658158500000|2022-07-18 15:35:00|13635.8|13623.8|13641.5|13629.5|13648.3|13636.3|13635.8|13623.8|123
1658158800000|2022-07-18 15:40:00|13640.7|13628.7|13647.8|13635.8|13652.8|13640.8|13640.3|13628.3|78
1658159100000|2022-07-18 15:45:00|13648.2|13636.2|13661.9|13649.9|13661.9|13649.9|13647.8|13635.8|155
1658159400000|2022-07-18 15:50:00|13659.8|13647.8|13674.5|13662.5|13674.5|13662.5|13657.8|13645.8|383
1658159700000|2022-07-18 15:55:00|13673.6|13661.6|13674.6|13662.6|13683.8|13671.8|13672.8|13660.8|263
1658160000000|2022-07-18 16:00:00|13675.5|13663.5|13677.5|13665.5|13682.1|13670.1|13669.6|13657.6|132
1658160300000|2022-07-18 16:05:00|13677.1|13665.1|13673.4|13661.4|13677.1|13665.1|13667.9|13655.9|139
1658160600000|2022-07-18 16:10:00|13675.1|13663.1|13678|13666|13686.7|13674.7|13675.1|13663.1|199
1658160900000|2022-07-18 16:15:00|13675.5|13663.5|13700.5|13688.5|13703.4|13691.4|13668.8|13656.8|244
1658161200000|2022-07-18 16:20:00|13701.4|13689.4|13703.5|13691.5|13707.2|13695.2|13695.1|13683.1|142
1658161500000|2022-07-18 16:25:00|13702.2|13690.2|13699|13687|13706.8|13694.8|13694.4|13682.4|137
1658161800000|2022-07-18 16:30:00|13697.7|13685.7|13703.5|13691.5|13707.6|13695.6|13695.6|13683.6|99
1658162100000|2022-07-18 16:35:00|13701|13689|13697.2|13685.2|13701.4|13689.4|13691.8|13679.8|67
1658162400000|2022-07-18 16:40:00|13699.7|13687.7|13704.7|13692.7|13705.5|13693.5|13697.2|13685.2|207
1658162700000|2022-07-18 16:45:00|13705.1|13693.1|13711.5|13699.5|13713.2|13701.2|13704.3|13692.3|126
1658163000000|2022-07-18 16:50:00|13707.7|13695.7|13712.4|13700.4|13716.2|13704.2|13705.7|13693.7|104
1658163300000|2022-07-18 16:55:00|13711.2|13699.2|13718.6|13706.6|13719.5|13707.5|13709.9|13697.9|56
1658163600000|2022-07-18 17:00:00|13719.5|13707.5|13722.4|13710.4|13725.6|13713.6|13714.8|13702.8|62
1658163900000|2022-07-18 17:05:00|13722.8|13710.8|13742.4|13730.4|13743.3|13731.3|13722.8|13710.8|180
1658164200000|2022-07-18 17:10:00|13743.3|13731.3|13734.9|13722.9|13743.3|13731.3|13732.9|13720.9|77
1658164500000|2022-07-18 17:15:00|13734.1|13722.1|13727|13715|13734.1|13722.1|13726.6|13714.6|55
1658164800000|2022-07-18 17:20:00|13727.8|13715.8|13727.8|13715.8|13729.1|13717.1|13722.3|13710.3|139
1658165100000|2022-07-18 17:25:00|13726.6|13714.6|13735.4|13723.4|13737.5|13725.5|13726.6|13714.6|156
1658165400000|2022-07-18 17:30:00|13735|13723|13728.3|13716.3|13737.5|13725.5|13726.2|13714.2|120
1658165700000|2022-07-18 17:35:00|13728.7|13716.7|13724|13712|13729.6|13717.6|13724|13712|205
1658166000000|2022-07-18 17:40:00|13724.8|13712.8|13744.1|13732.1|13749.5|13737.5|13724|13712|198
1658166300000|2022-07-18 17:45:00|13743.2|13731.2|13738.6|13726.6|13743.2|13731.2|13737.4|13725.4|104
1658166600000|2022-07-18 17:50:00|13737.8|13725.8|13720.9|13708.9|13737.8|13725.8|13720|13708|228
1658166900000|2022-07-18 17:55:00|13721.3|13709.3|13724|13712|13730.2|13718.2|13715.9|13703.9|499
1658167200000|2022-07-18 18:00:00|13723.6|13711.6|13715|13703|13725.3|13713.3|13711.6|13699.6|355
1658237400000|2022-07-19 13:30:00|13765.5|13753.5|13758.9|13746.9|13770.9|13758.9|13720.5|13708.5|497
1658237700000|2022-07-19 13:35:00|13759.7|13747.7|13768.9|13756.9|13775.5|13763.5|13757.6|13745.6|231
1658238000000|2022-07-19 13:40:00|13769.7|13757.7|13778.1|13766.1|13801.4|13789.4|13768.9|13756.9|339
1658238300000|2022-07-19 13:45:00|13777.7|13765.7|13761.9|13749.9|13781.8|13769.8|13758.5|13746.5|117
1658238600000|2022-07-19 13:50:00|13763.1|13751.1|13754.4|13742.4|13769.8|13757.8|13751.4|13739.4|97
1658238900000|2022-07-19 13:55:00|13754.8|13742.8|13759.8|13747.8|13764|13752|13753.5|13741.5|109
1658239200000|2022-07-19 14:00:00|13756.9|13744.9|13737.8|13725.8|13757.3|13745.3|13729.8|13717.8|418
1658239500000|2022-07-19 14:05:00|13738.6|13726.6|13716.6|13704.6|13740.3|13728.3|13709|13697|120
1658239800000|2022-07-19 14:10:00|13715.3|13703.3|13714.5|13702.5|13719.5|13707.5|13708.2|13696.2|252
1658240100000|2022-07-19 14:15:00|13715.3|13703.3|13707|13695|13716.6|13704.6|13703.7|13691.7|98
1658240400000|2022-07-19 14:20:00|13709.5|13697.5|13707.1|13695.1|13715.8|13703.8|13703.3|13691.3|58
1658240700000|2022-07-19 14:25:00|13709.6|13697.6|13713.8|13701.8|13713.8|13701.8|13702.1|13690.1|75
1658241000000|2022-07-19 14:30:00|13715|13703|13715.4|13703.4|13717.9|13705.9|13712.9|13700.9|67
1658241300000|2022-07-19 14:35:00|13712.9|13700.9|13727.1|13715.1|13730.5|13718.5|13712.9|13700.9|87
1658241600000|2022-07-19 14:40:00|13727.6|13715.6|13734.3|13722.3|13736.7|13724.7|13725.1|13713.1|39
1658241900000|2022-07-19 14:45:00|13735.1|13723.1|13730.1|13718.1|13741.4|13729.4|13728.4|13716.4|67
1658242200000|2022-07-19 14:50:00|13729.7|13717.7|13771|13759|13771.4|13759.4|13729.7|13717.7|181
1658242500000|2022-07-19 14:55:00|13770.1|13758.1|13769.3|13757.3|13773.9|13761.9|13766.4|13754.4|100
1658242800000|2022-07-19 15:00:00|13770.2|13758.2|13773.1|13761.1|13773.1|13761.1|13766.4|13754.4|57
1658243100000|2022-07-19 15:05:00|13776|13764|13768.6|13756.6|13778.1|13766.1|13767.3|13755.3|75
1658243400000|2022-07-19 15:10:00|13769.8|13757.8|13767.3|13755.3|13772.7|13760.7|13767.3|13755.3|37
1658243700000|2022-07-19 15:15:00|13762.3|13750.3|13761.5|13749.5|13780.7|13768.7|13761.1|13749.1|165
1658244000000|2022-07-19 15:20:00|13766.5|13754.5|13764.1|13752.1|13769.1|13757.1|13754.5|13742.5|70
1658244300000|2022-07-19 15:25:00|13764.9|13752.9|13762.8|13750.8|13770.3|13758.3|13762.8|13750.8|49
1658244600000|2022-07-19 15:30:00|13764.1|13752.1|13777|13765|13781.6|13769.6|13761.2|13749.2|57
1658244900000|2022-07-19 15:35:00|13777.5|13765.5|13772.9|13760.9|13781.2|13769.2|13770.4|13758.4|55
1658245200000|2022-07-19 15:40:00|13773.3|13761.3|13773.8|13761.8|13775.8|13763.8|13770|13758|30
1658245500000|2022-07-19 15:45:00|13774.2|13762.2|13772.1|13760.1|13775.4|13763.4|13767.5|13755.5|85
1658245800000|2022-07-19 15:50:00|13770.5|13758.5|13787.6|13775.6|13790.1|13778.1|13770.5|13758.5|71
1658246100000|2022-07-19 15:55:00|13787.2|13775.2|13798.9|13786.9|13799.7|13787.7|13785.9|13773.9|139
1658246400000|2022-07-19 16:00:00|13797.6|13785.6|13784.7|13772.7|13800.1|13788.1|13780.1|13768.1|161
1658246700000|2022-07-19 16:05:00|13784.3|13772.3|13787.2|13775.2|13787.2|13775.2|13784.3|13772.3|53
1658247000000|2022-07-19 16:10:00|13788.9|13776.9|13762.7|13750.7|13789.3|13777.3|13761.4|13749.4|90
1658247300000|2022-07-19 16:15:00|13763.5|13751.5|13763.6|13751.6|13766.9|13754.9|13751.9|13739.9|125
1658247600000|2022-07-19 16:20:00|13764.4|13752.4|13774.8|13762.8|13781.1|13769.1|13764.4|13752.4|190
1658247900000|2022-07-19 16:25:00|13776.1|13764.1|13794|13782|13794|13782|13774.8|13762.8|211
1658248200000|2022-07-19 16:30:00|13794.5|13782.5|13793.2|13781.2|13808.6|13796.6|13792.8|13780.8|401
1658248500000|2022-07-19 16:35:00|13794.5|13782.5|13773.7|13761.7|13799.5|13787.5|13773.7|13761.7|113
1658248800000|2022-07-19 16:40:00|13774.9|13762.9|13774.1|13762.1|13777.9|13765.9|13772.5|13760.5|184
1658249100000|2022-07-19 16:45:00|13775|13763|13764.6|13752.6|13776.6|13764.6|13764.6|13752.6|138
1658249400000|2022-07-19 16:50:00|13764.2|13752.2|13759.2|13747.2|13764.2|13752.2|13753.7|13741.7|125
1658249700000|2022-07-19 16:55:00|13759.6|13747.6|13763|13751|13763.4|13751.4|13751.3|13739.3|91
1658250000000|2022-07-19 17:00:00|13763.8|13751.8|13769.7|13757.7|13770.9|13758.9|13763|13751|58
1658250300000|2022-07-19 17:05:00|13770.1|13758.1|13772.6|13760.6|13773.9|13761.9|13765.1|13753.1|33
1658250600000|2022-07-19 17:10:00|13773.4|13761.4|13765.6|13753.6|13773.9|13761.9|13764.7|13752.7|77
1658250900000|2022-07-19 17:15:00|13766.4|13754.4|13767.3|13755.3|13768.1|13756.1|13763.1|13751.1|14
1658251200000|2022-07-19 17:20:00|13764.8|13752.8|13776.9|13764.9|13776.9|13764.9|13764.8|13752.8|38
1658251500000|2022-07-19 17:25:00|13777.3|13765.3|13769.8|13757.8|13777.3|13765.3|13769|13757|52
1658251800000|2022-07-19 17:30:00|13770.6|13758.6|13774.8|13762.8|13774.8|13762.8|13769|13757|61
1658252100000|2022-07-19 17:35:00|13774|13762|13779.9|13767.9|13780.3|13768.3|13774|13762|65
1658252400000|2022-07-19 17:40:00|13780.3|13768.3|13772.8|13760.8|13784.9|13772.9|13764.9|13752.9|271
1658252700000|2022-07-19 17:45:00|13773.2|13761.2|13755.8|13743.8|13777|13765|13753.3|13741.3|128
1658253000000|2022-07-19 17:50:00|13754.5|13742.5|13760|13748|13761.6|13749.6|13753.3|13741.3|142
1658253300000|2022-07-19 17:55:00|13759.1|13747.1|13757.5|13745.5|13763.7|13751.7|13753.7|13741.7|580
1658253600000|2022-07-19 18:00:00|13757.1|13745.1|13756.3|13744.3|13757.9|13745.9|13751.7|13739.7|430
1658323800000|2022-07-20 13:30:00|13762.3|13750.3|13786.2|13774.2|13787|13775|13747.8|13733.1|356
1658324100000|2022-07-20 13:35:00|13785.8|13773.8|13789.2|13777.2|13802|13790|13783.7|13771.7|458
1658324400000|2022-07-20 13:40:00|13785|13773|13800.1|13788.1|13800.1|13788.1|13783.7|13771.7|183
1658324700000|2022-07-20 13:45:00|13800.9|13788.9|13792.1|13780.1|13808.4|13796.4|13791.3|13779.3|257
1658325000000|2022-07-20 13:50:00|13792.5|13780.5|13790.6|13778.6|13808.9|13796.9|13788.4|13776.4|185
1658325300000|2022-07-20 13:55:00|13791.8|13779.8|13793.2|13781.2|13801.5|13789.5|13788.1|13776.1|167
1658325600000|2022-07-20 14:00:00|13794|13782|13799.5|13787.5|13801.2|13789.2|13793.2|13781.2|107
1658325900000|2022-07-20 14:05:00|13800.3|13788.3|13810|13798|13819.1|13807.1|13795.4|13783.4|270
1658326200000|2022-07-20 14:10:00|13809.2|13797.2|13798.3|13786.3|13809.2|13797.2|13797.9|13785.9|158
1658326500000|2022-07-20 14:15:00|13797.4|13785.4|13800.8|13788.8|13803.3|13791.3|13793.3|13781.3|80
1658326800000|2022-07-20 14:20:00|13802.1|13790.1|13803.3|13791.3|13808.4|13796.4|13798.7|13786.7|85
1658327100000|2022-07-20 14:25:00|13804.1|13792.1|13798.3|13786.3|13805.8|13793.8|13796.6|13784.6|100
1658327400000|2022-07-20 14:30:00|13799.6|13787.6|13800.1|13788.1|13802.5|13790.5|13796.2|13784.2|90
1658327700000|2022-07-20 14:35:00|13805.9|13793.9|13797.6|13785.6|13805.9|13793.9|13797.1|13785.1|77
1658328000000|2022-07-20 14:40:00|13799.2|13787.2|13810.1|13798.1|13810.1|13798.1|13798.4|13786.4|126
1658328300000|2022-07-20 14:45:00|13809.3|13797.3|13795.2|13783.2|13809.3|13797.3|13794.4|13782.4|213
1658328600000|2022-07-20 14:50:00|13795.6|13783.6|13809.4|13797.4|13811.5|13799.5|13792.7|13780.7|223
1658328900000|2022-07-20 14:55:00|13811.9|13799.9|13820.3|13808.3|13826.5|13814.5|13810.7|13798.7|223
1658329200000|2022-07-20 15:00:00|13821.1|13809.1|13807.9|13795.9|13824.9|13812.9|13804.9|13792.9|236
1658329500000|2022-07-20 15:05:00|13809.5|13797.5|13809.1|13797.1|13812|13800|13804.5|13792.5|196
1658329800000|2022-07-20 15:10:00|13808.6|13796.6|13805.4|13793.4|13812|13800|13799.5|13787.5|125
1658330100000|2022-07-20 15:15:00|13806.2|13794.2|13797|13785|13807.9|13795.9|13797|13785|149
1658330400000|2022-07-20 15:20:00|13796.2|13784.2|13797.1|13785.1|13800.4|13788.4|13789.9|13777.9|134
1658330700000|2022-07-20 15:25:00|13797.9|13785.9|13811.3|13799.3|13811.3|13799.3|13797.1|13785.1|93
1658331000000|2022-07-20 15:30:00|13808.8|13796.8|13816.3|13804.3|13818.8|13806.8|13808.8|13796.8|127
1658331300000|2022-07-20 15:35:00|13815.5|13803.5|13817.2|13805.2|13819.7|13807.7|13811.3|13799.3|90
1658331600000|2022-07-20 15:40:00|13818|13806|13809.7|13797.7|13828.8|13816.8|13807.2|13795.2|300
1658331900000|2022-07-20 15:45:00|13812.2|13800.2|13806.8|13794.8|13812.2|13800.2|13802.3|13790.3|94
1658332200000|2022-07-20 15:50:00|13807.3|13795.3|13802.3|13790.3|13807.3|13795.3|13799.8|13787.8|106
1658332500000|2022-07-20 15:55:00|13799.8|13787.8|13801.9|13789.9|13804.8|13792.8|13798.9|13786.9|54
1658332800000|2022-07-20 16:00:00|13801.1|13789.1|13799|13787|13804.4|13792.4|13797.4|13785.4|87
1658333100000|2022-07-20 16:05:00|13795.7|13783.7|13800.3|13788.3|13802.4|13790.4|13795.7|13783.7|80
1658333400000|2022-07-20 16:10:00|13800.8|13788.8|13794.9|13782.9|13802.4|13790.4|13787.8|13775.8|102
1658333700000|2022-07-20 16:15:00|13794.5|13782.5|13798.8|13786.8|13800.8|13788.8|13793.3|13781.3|259
1658334000000|2022-07-20 16:20:00|13799.2|13787.2|13800.9|13788.9|13800.9|13788.9|13795.9|13783.9|41
1658334300000|2022-07-20 16:25:00|13800|13788|13804.3|13792.3|13809.3|13797.3|13798.8|13786.8|153
1658334600000|2022-07-20 16:30:00|13805.1|13793.1|13793|13781|13805.9|13793.9|13792.2|13780.2|96
1658334900000|2022-07-20 16:35:00|13792.5|13780.5|13780.5|13768.5|13794.2|13782.2|13780.1|13768.1|432
1658335200000|2022-07-20 16:40:00|13781|13769|13766.7|13754.7|13781|13769|13766.7|13754.7|229
1658335500000|2022-07-20 16:45:00|13768.4|13756.4|13776.8|13764.8|13779.7|13767.7|13768.4|13756.4|117
1658335800000|2022-07-20 16:50:00|13777.6|13765.6|13777.7|13765.7|13777.7|13765.7|13772.2|13760.2|63
1658336100000|2022-07-20 16:55:00|13777.2|13765.2|13785.2|13773.2|13785.2|13773.2|13776.8|13764.8|84
1658336400000|2022-07-20 17:00:00|13788.1|13776.1|13790.2|13778.2|13795.2|13783.2|13785.2|13773.2|29
1658336700000|2022-07-20 17:05:00|13789.8|13777.8|13790.3|13778.3|13792.8|13780.8|13787.4|13775.4|29
1658337000000|2022-07-20 17:10:00|13792.8|13780.8|13794|13782|13794.9|13782.9|13787.8|13775.8|35
1658337300000|2022-07-20 17:15:00|13793.2|13781.2|13791.2|13779.2|13795.3|13783.3|13790.3|13778.3|38
1658337600000|2022-07-20 17:20:00|13789.5|13777.5|13781.2|13769.2|13792|13780|13780.3|13768.3|94
1658337900000|2022-07-20 17:25:00|13780.4|13768.4|13785.4|13773.4|13787.1|13775.1|13779.9|13767.9|109
1658338200000|2022-07-20 17:30:00|13785|13773|13795.4|13783.4|13795.4|13783.4|13782.9|13770.9|59
1658338500000|2022-07-20 17:35:00|13796.2|13784.2|13782.9|13770.9|13796.2|13784.2|13781.3|13769.3|128
1658338800000|2022-07-20 17:40:00|13783|13771|13790.5|13778.5|13790.5|13778.5|13783|13771|99
1658339100000|2022-07-20 17:45:00|13792.2|13780.2|13790.5|13778.5|13793|13781|13789.6|13777.6|38
1658339400000|2022-07-20 17:50:00|13788.4|13776.4|13779.7|13767.7|13788.4|13776.4|13778.8|13766.8|59
1658339700000|2022-07-20 17:55:00|13779.2|13767.2|13778.2|13766.2|13782.7|13770.7|13772.3|13760.3|793
1658340000000|2022-07-20 18:00:00|13779.9|13767.9|13781.5|13769.5|13784.9|13772.9|13777.8|13765.8|369
1658410200000|2022-07-21 13:30:00|13801.1|13789.1|13742.4|13730.4|13801.1|13789.1|13737.4|13725.4|558
1658410500000|2022-07-21 13:35:00|13742.9|13730.9|13742|13730|13753|13741|13740.3|13728.3|117
1658410800000|2022-07-21 13:40:00|13741.2|13729.2|13768.5|13756.5|13771.9|13759.9|13732.1|13720.1|412
1658411100000|2022-07-21 13:45:00|13769.8|13757.8|13766|13754|13774.4|13762.4|13756.9|13744.9|252
1658411400000|2022-07-21 13:50:00|13769.3|13757.3|13782.3|13770.3|13785.2|13773.2|13762.6|13750.6|250
1658411700000|2022-07-21 13:55:00|13781.9|13769.9|13783.8|13771.8|13784.4|13772.4|13775.9|13763.9|67
1658412000000|2022-07-21 14:00:00|13783.4|13771.4|13783.6|13771.6|13785.2|13773.2|13767.7|13755.7|88
1658412300000|2022-07-21 14:05:00|13780.3|13768.3|13800.2|13788.2|13801.2|13789.2|13775.7|13763.7|275
1658412600000|2022-07-21 14:10:00|13798.7|13786.7|13795.9|13783.9|13805.3|13793.3|13795.9|13783.9|147
1658412900000|2022-07-21 14:15:00|13796.4|13784.4|13793.5|13781.5|13800.2|13788.2|13791|13779|81
1658413200000|2022-07-21 14:20:00|13792.6|13780.6|13782.3|13770.3|13794.3|13782.3|13777.7|13765.7|91
1658413500000|2022-07-21 14:25:00|13782.7|13770.7|13786.5|13774.5|13786.5|13774.5|13773.5|13761.5|55
1658413800000|2022-07-21 14:30:00|13786.9|13774.9|13777.7|13765.7|13788.2|13776.2|13777.6|13765.6|33
1658414100000|2022-07-21 14:35:00|13780.2|13768.2|13787.9|13775.9|13787.9|13775.9|13773.5|13761.5|86
1658414400000|2022-07-21 14:40:00|13785.4|13773.4|13786.1|13774.1|13789.5|13777.5|13779.1|13767.1|113
1658414700000|2022-07-21 14:45:00|13787|13775|13798.6|13786.6|13802.8|13790.8|13783.6|13771.6|90
1658415000000|2022-07-21 14:50:00|13798.7|13786.7|13786.8|13774.8|13798.7|13786.7|13782.3|13770.3|83
1658415300000|2022-07-21 14:55:00|13786.9|13774.9|13788.6|13776.6|13792.3|13780.3|13784.4|13772.4|163
1658415600000|2022-07-21 15:00:00|13787.8|13775.8|13786.2|13774.2|13793.7|13781.7|13786.2|13774.2|85
1658415900000|2022-07-21 15:05:00|13785.8|13773.8|13785.3|13773.3|13786.9|13774.9|13781|13769|61
1658416200000|2022-07-21 15:10:00|13785.4|13773.4|13782.6|13770.6|13789.4|13777.4|13780.1|13768.1|90
1658416500000|2022-07-21 15:15:00|13781.4|13769.4|13786.7|13774.7|13786.7|13774.7|13780.1|13768.1|189
1658416800000|2022-07-21 15:20:00|13788.3|13776.3|13786.8|13774.8|13789.3|13777.3|13778.8|13766.8|74
1658417100000|2022-07-21 15:25:00|13787.2|13775.2|13786.9|13774.9|13789.3|13777.3|13782.7|13770.7|51
1658417400000|2022-07-21 15:30:00|13785.3|13773.3|13782.1|13770.1|13788.2|13776.2|13779.3|13767.3|136
1658417700000|2022-07-21 15:35:00|13784.6|13772.6|13791.6|13779.6|13791.6|13779.6|13782.1|13770.1|44
1658418000000|2022-07-21 15:40:00|13793.3|13781.3|13803.3|13791.3|13803.3|13791.3|13790.8|13778.8|82
1658418300000|2022-07-21 15:45:00|13800.8|13788.8|13785|13773|13803.3|13791.3|13782.2|13770.2|122
1658418600000|2022-07-21 15:50:00|13785.5|13773.5|13790.9|13778.9|13801.8|13789.8|13781.2|13769.2|122
1658418900000|2022-07-21 15:55:00|13788.5|13776.5|13777.5|13765.5|13788.5|13776.5|13774|13762|124
1658419200000|2022-07-21 16:00:00|13776.7|13764.7|13775.7|13763.7|13778.4|13766.4|13770.6|13758.6|76
1658419500000|2022-07-21 16:05:00|13774|13762|13779.8|13767.8|13779.8|13767.8|13772.2|13760.2|43
1658419800000|2022-07-21 16:10:00|13775.7|13763.7|13770.3|13758.3|13776.5|13764.5|13766.1|13754.1|230
1658420100000|2022-07-21 16:15:00|13770.8|13758.8|13768.9|13756.9|13773|13761|13767.1|13755.1|109
1658420400000|2022-07-21 16:20:00|13768|13756|13766.4|13754.4|13770.5|13758.5|13766|13754|65
1658420700000|2022-07-21 16:25:00|13768.2|13756.2|13757.4|13745.4|13768.2|13756.2|13755.5|13743.5|124
1658421000000|2022-07-21 16:30:00|13759.9|13747.9|13765.8|13753.8|13766.6|13754.6|13757.9|13745.9|84
1658421300000|2022-07-21 16:35:00|13768.3|13756.3|13770.1|13758.1|13772.9|13760.9|13764.1|13752.1|155
1658421600000|2022-07-21 16:40:00|13769.3|13757.3|13765.9|13753.9|13771.7|13759.7|13765|13753|77
1658421900000|2022-07-21 16:45:00|13765|13753|13766.3|13754.3|13770|13758|13764.1|13752.1|43
1658422200000|2022-07-21 16:50:00|13767.5|13755.5|13763.3|13751.3|13767.5|13755.5|13759.1|13747.1|79
1658422500000|2022-07-21 16:55:00|13762.4|13750.4|13757.1|13745.1|13765.8|13753.8|13756.6|13744.6|18
1658422800000|2022-07-21 17:00:00|13756.6|13744.6|13758.3|13746.3|13759.1|13747.1|13754.8|13742.8|148
1658423100000|2022-07-21 17:05:00|13759|13747|13756.7|13744.7|13761.5|13749.5|13756.1|13744.1|30
1658423400000|2022-07-21 17:10:00|13758.4|13746.4|13761.7|13749.7|13762.6|13750.6|13757.9|13745.9|34
1658423700000|2022-07-21 17:15:00|13760.9|13748.9|13765.2|13753.2|13766.4|13754.4|13760.9|13748.9|10
1658424000000|2022-07-21 17:20:00|13766.1|13754.1|13766.1|13754.1|13767.8|13755.8|13763.6|13751.6|11
1658424300000|2022-07-21 17:25:00|13766.6|13754.6|13773.9|13761.9|13779.8|13767.8|13763.6|13751.6|90
1658424600000|2022-07-21 17:30:00|13773.4|13761.4|13775.6|13763.6|13778.1|13766.1|13770.5|13758.5|26
1658424900000|2022-07-21 17:35:00|13776.4|13764.4|13780.3|13768.3|13780.3|13768.3|13774.4|13762.4|73
1658425200000|2022-07-21 17:40:00|13779.9|13767.9|13777.4|13765.4|13780.8|13768.8|13777.4|13765.4|48
1658425500000|2022-07-21 17:45:00|13776.6|13764.6|13770.1|13758.1|13776.6|13764.6|13769.1|13757.1|77
1658425800000|2022-07-21 17:50:00|13769.3|13757.3|13777.6|13765.6|13778.4|13766.4|13768.4|13756.4|73
1658426100000|2022-07-21 17:55:00|13778.8|13766.8|13770.2|13758.2|13787.7|13775.7|13770.2|13758.2|546
1658426400000|2022-07-21 18:00:00|13771.2|13759.2|13774.8|13754.8|13774.8|13762.5|13760.9|13748.9|259
1658496600000|2022-07-22 13:30:00|13762.1|13750.1|13831.8|13819.8|13839.8|13827.8|13759.3|13747.3|429
1658496900000|2022-07-22 13:35:00|13832.3|13820.3|13831.8|13819.8|13838.5|13826.5|13813.3|13801.3|209
1658497200000|2022-07-22 13:40:00|13834.6|13822.6|13826.5|13814.5|13838.5|13826.5|13822.6|13810.6|142
1658497500000|2022-07-22 13:45:00|13829.8|13817.8|13840.2|13828.2|13841.4|13829.4|13815.9|13803.9|108
1658497800000|2022-07-22 13:50:00|13839.7|13827.7|13823.9|13811.9|13845.5|13833.5|13823.9|13811.9|140
1658498100000|2022-07-22 13:55:00|13824.4|13812.4|13828.3|13816.3|13837.8|13825.8|13817.3|13805.3|58
1658498400000|2022-07-22 14:00:00|13826.6|13814.6|13842.1|13830.1|13851.3|13839.3|13826.6|13814.6|93
1658498700000|2022-07-22 14:05:00|13841.6|13829.6|13860.9|13848.9|13869|13857|13841.6|13829.6|225
1658499000000|2022-07-22 14:10:00|13861.7|13849.7|13897.5|13885.5|13911.6|13899.6|13861.2|13849.2|346
1658499300000|2022-07-22 14:15:00|13898.5|13886.5|13896|13884|13911|13899|13890.7|13878.7|306
1658499600000|2022-07-22 14:20:00|13895.2|13883.2|13922|13910|13928.4|13916.4|13895.2|13883.2|161
1658499900000|2022-07-22 14:25:00|13923.2|13911.2|13911.7|13899.7|13924.2|13912.2|13906.2|13894.2|268
1658500200000|2022-07-22 14:30:00|13909.2|13897.2|13915.7|13903.7|13921.4|13909.4|13907.7|13895.7|262
1658500500000|2022-07-22 14:35:00|13918.2|13906.2|13909.9|13897.9|13920.7|13908.7|13909.2|13897.2|99
1658500800000|2022-07-22 14:40:00|13910.4|13898.4|13916.7|13904.7|13925.9|13913.9|13910.4|13898.4|130
1658501100000|2022-07-22 14:45:00|13917.2|13905.2|13917.9|13905.9|13929.4|13917.4|13916.1|13904.1|167
1658501400000|2022-07-22 14:50:00|13920.4|13908.4|13930.7|13918.7|13931.5|13919.5|13916.1|13904.1|153
1658501700000|2022-07-22 14:55:00|13931.5|13919.5|13923.5|13911.5|13934.4|13922.4|13919|13907|116
1658502000000|2022-07-22 15:00:00|13925.5|13913.5|13928.5|13916.5|13932.8|13920.8|13925.2|13913.2|111
1658502300000|2022-07-22 15:05:00|13929|13917|13932|13920|13938.6|13926.6|13918.1|13906.1|111
1658502600000|2022-07-22 15:10:00|13934.5|13922.5|13932.4|13920.4|13936.1|13924.1|13927.8|13915.8|62
1658502900000|2022-07-22 15:15:00|13930.6|13918.6|13927.4|13915.4|13931.4|13919.4|13921.4|13909.4|83
1658503200000|2022-07-22 15:20:00|13926.9|13914.9|13927.4|13915.4|13936.2|13924.2|13923.6|13911.6|75
1658503500000|2022-07-22 15:25:00|13928.7|13916.7|13935|13923|13936.2|13924.2|13922.7|13910.7|91
1658503800000|2022-07-22 15:30:00|13933.7|13921.7|13935|13923|13938.7|13926.7|13932|13920|99
1658504100000|2022-07-22 15:35:00|13935.8|13923.8|13940.5|13928.5|13946.3|13934.3|13934.5|13922.5|143
1658504400000|2022-07-22 15:40:00|13941.3|13929.3|13943.8|13931.8|13946.3|13934.3|13937.2|13925.2|102
1658504700000|2022-07-22 15:45:00|13944.6|13932.6|13937.3|13925.3|13945.5|13933.5|13930.5|13918.5|44
1658505000000|2022-07-22 15:50:00|13937.8|13925.8|13932|13920|13940.7|13928.7|13923.3|13911.3|126
1658505300000|2022-07-22 15:55:00|13933.3|13921.3|13929.7|13917.7|13933.3|13921.3|13927.3|13915.3|87
1658505600000|2022-07-22 16:00:00|13930.1|13918.1|13934.9|13922.9|13942.4|13930.4|13929.7|13917.7|53
1658505900000|2022-07-22 16:05:00|13936.6|13924.6|13945.9|13933.9|13948.4|13936.4|13934.1|13922.1|101
1658506200000|2022-07-22 16:10:00|13946.6|13934.6|13937.2|13925.2|13951.9|13939.9|13931.5|13919.5|63
1658506500000|2022-07-22 16:15:00|13935.9|13923.9|13911.9|13899.9|13939.2|13927.2|13909.4|13897.4|403
1658506800000|2022-07-22 16:20:00|13912.7|13900.7|13914.4|13902.4|13925.9|13913.9|13908.1|13895.1|195
1658507100000|2022-07-22 16:25:00|13915.7|13903.7|13923.5|13911.5|13926|13914|13914.4|13902.4|132
1658507400000|2022-07-22 16:30:00|13926|13914|13917|13905|13926|13914|13912.7|13900.7|95
1658507700000|2022-07-22 16:35:00|13918.2|13906.2|13914.5|13902.5|13919.5|13907.5|13914.5|13902.5|26
1658508000000|2022-07-22 16:40:00|13917|13905|13927|13915|13927|13915|13914.5|13902.5|75
1658508300000|2022-07-22 16:45:00|13927.1|13915.1|13943|13931|13943|13931|13927.1|13915.1|61
1658508600000|2022-07-22 16:50:00|13941.8|13929.8|13956.3|13944.3|13958.8|13946.8|13938.1|13926.1|301
1658508900000|2022-07-22 16:55:00|13957.1|13945.1|13943.9|13931.9|13962.1|13950.1|13941.9|13929.9|112
1658509200000|2022-07-22 17:00:00|13944.8|13932.8|13960.6|13948.6|13960.6|13948.6|13943.9|13931.9|74
1658509500000|2022-07-22 17:05:00|13961.4|13949.4|13955.4|13943.4|13961.4|13949.4|13951.6|13939.6|40
1658509800000|2022-07-22 17:10:00|13956.1|13944.1|13947.4|13935.4|13956.6|13944.6|13943.7|13931.7|104
1658510100000|2022-07-22 17:15:00|13947.9|13935.9|13946.7|13934.7|13951.7|13939.7|13946.7|13934.7|73
1658510400000|2022-07-22 17:20:00|13945.9|13933.9|13953.3|13941.3|13953.3|13941.3|13945|13933|91
1658510700000|2022-07-22 17:25:00|13955.8|13943.8|13957.5|13945.5|13959.2|13947.2|13954.2|13942.2|67
1658511000000|2022-07-22 17:30:00|13956.8|13944.8|13960.3|13948.3|13963|13951|13950.5|13938.5|153
1658511300000|2022-07-22 17:35:00|13960.8|13948.8|13958.4|13946.4|13969.3|13957.3|13958.4|13946.4|193
1658511600000|2022-07-22 17:40:00|13955.9|13943.9|13957.1|13945.1|13959.3|13947.3|13950.4|13938.4|128
1658511900000|2022-07-22 17:45:00|13958.4|13946.4|13968.7|13956.7|13969|13957|13949.9|13937.9|161
1658512200000|2022-07-22 17:50:00|13968.2|13956.2|13971.2|13959.2|13979.6|13967.6|13967.8|13955.8|233
1658512500000|2022-07-22 17:55:00|13968.7|13956.7|13956.1|13944.1|13971.4|13959.4|13955.6|13943.6|486
1658512800000|2022-07-22 18:00:00|13956.6|13944.6|13936.8|13924.8|13958.1|13946.1|13936.8|13924.8|424
1658513100000|2022-07-22 18:05:00|13943.3|13931.3|13943.3|13931.3|13943.3|13931.3|13943.3|13931.3|2
1658755800000|2022-07-25 13:30:00|13893.4|13881.4|13939|13927|13945|13933|13893.4|13878.3|385
1658756100000|2022-07-25 13:35:00|13938.3|13926.3|13945.8|13933.8|13952.9|13940.9|13926.3|13914.3|151
1658756400000|2022-07-25 13:40:00|13946.4|13934.4|13964.1|13952.1|13964.1|13952.1|13938.5|13926.5|94
1658756700000|2022-07-25 13:45:00|13963|13951|13971.6|13959.6|13971.6|13959.6|13952.3|13940.3|261
1658757000000|2022-07-25 13:50:00|13969.1|13957.1|13977.5|13965.5|13981.1|13969.1|13964.8|13952.8|115
1658757300000|2022-07-25 13:55:00|13978|13966|13975.6|13963.6|13980.6|13968.6|13966.6|13954.6|96
1658757600000|2022-07-25 14:00:00|13972.4|13960.4|13996.2|13984.2|13996.7|13984.7|13970|13958|126
1658757900000|2022-07-25 14:05:00|13996.9|13984.9|14003|13991|14010.5|13998.5|13995.3|13983.3|398
1658758200000|2022-07-25 14:10:00|14003.5|13991.5|14004.8|13992.8|14007.8|13995.8|13992.5|13980.5|134
1658758500000|2022-07-25 14:15:00|14006.6|13994.6|14007|13995|14009.1|13997.1|13996.8|13984.8|110
1658758800000|2022-07-25 14:20:00|14006.4|13994.4|13996.5|13984.5|14007.5|13995.5|13992.9|13980.9|85
1658759100000|2022-07-25 14:25:00|13995.8|13983.8|13994|13982|14005|13993|13982.2|13970.2|122
1658759400000|2022-07-25 14:30:00|13993.3|13981.3|13960.1|13948.1|13997.8|13985.8|13960.1|13948.1|95
1658759700000|2022-07-25 14:35:00|13960.8|13948.8|13961.6|13949.6|13967.3|13955.3|13948.7|13936.7|94
1658760000000|2022-07-25 14:40:00|13962.3|13950.3|13991.4|13979.4|13992.7|13980.7|13958.4|13946.4|76
1658760300000|2022-07-25 14:45:00|13992|13980|13997.7|13985.7|13998.4|13986.4|13985.9|13973.9|57
1658760600000|2022-07-25 14:50:00|13998.2|13986.2|14001.7|13989.7|14001.7|13989.7|13992.3|13980.3|80
1658760900000|2022-07-25 14:55:00|14004.2|13992.2|14006.3|13994.3|14006.3|13994.3|13995.3|13983.3|142
1658761200000|2022-07-25 15:00:00|14007.8|13995.8|13995.6|13983.6|14007.8|13995.8|13994.6|13982.6|107
1658761500000|2022-07-25 15:05:00|13993.1|13981.1|13993.7|13981.7|14004.2|13992.2|13988.2|13976.2|63
1658761800000|2022-07-25 15:10:00|13994.3|13982.3|13998.2|13986.2|14002.5|13990.5|13993.7|13981.7|121
1658762100000|2022-07-25 15:15:00|13996.8|13984.8|14000.7|13988.7|14001.8|13989.8|13995.7|13983.7|31
1658762400000|2022-07-25 15:20:00|14001.8|13989.8|14003.3|13991.3|14010.4|13998.4|13996.1|13984.1|285
1658762700000|2022-07-25 15:25:00|14003.8|13991.8|14006.9|13994.9|14009.4|13997.4|14000.1|13988.1|44
1658763000000|2022-07-25 15:30:00|14007.6|13995.6|14016.6|14004.6|14016.6|14004.6|14004.4|13992.4|101
1658763300000|2022-07-25 15:35:00|14014.1|14002.1|14027.8|14015.8|14029.1|14017.1|14014.1|14002.1|121
1658763600000|2022-07-25 15:40:00|14029.1|14017.1|14025.2|14013.2|14030.2|14018.2|14022.7|14010.7|133
1658763900000|2022-07-25 15:45:00|14026.5|14014.5|14045.2|14033.2|14050.2|14038.2|14016.8|14004.8|366
1658764200000|2022-07-25 15:50:00|14044.2|14032.2|14034.4|14022.4|14057.7|14045.7|14033.1|14021.1|164
1658764500000|2022-07-25 15:55:00|14035.1|14023.1|14040.6|14028.6|14044.9|14032.9|14034.9|14022.9|29
1658764800000|2022-07-25 16:00:00|14041.4|14029.4|14038|14026|14044.8|14032.8|14027.5|14015.5|56
1658765100000|2022-07-25 16:05:00|14039.3|14027.3|14020.5|14008.5|14045|14033|14019.3|14007.3|77
1658765400000|2022-07-25 16:10:00|14021.1|14009.1|14018.6|14006.6|14024.3|14012.3|14006.3|13994.3|40
1658765700000|2022-07-25 16:15:00|14020|14008|14013.6|14001.6|14021.8|14009.8|14007.5|13995.5|40
1658766000000|2022-07-25 16:20:00|14015.4|14003.4|14010.6|13998.6|14015.4|14003.4|14005.8|13993.8|44
1658766300000|2022-07-25 16:25:00|14010.1|13998.1|14008.7|13996.7|14010.5|13998.5|14004.4|13992.4|28
1658766600000|2022-07-25 16:30:00|14009.2|13997.2|14006.2|13994.2|14012.5|14000.5|14005.5|13993.5|31
1658766900000|2022-07-25 16:35:00|14005.5|13993.5|14013.1|14001.1|14013.1|14001.1|13996.9|13984.9|42
1658767200000|2022-07-25 16:40:00|14011.8|13999.8|14023.1|14011.1|14023.1|14011.1|14011.8|13999.8|63
1658767500000|2022-07-25 16:45:00|14020.6|14008.6|14018.1|14006.1|14020.6|14008.6|14015.1|14003.1|115
1658767800000|2022-07-25 16:50:00|14015.6|14003.6|14020.7|14008.7|14035.6|14023.6|14013.9|14001.9|85
1658768100000|2022-07-25 16:55:00|14019.4|14007.4|14019.6|14007.6|14022.1|14010.1|14017.8|14005.8|51
1658768400000|2022-07-25 17:00:00|14018.9|14006.9|14018.6|14006.6|14020.3|14008.3|14010.3|13998.3|30
1658768700000|2022-07-25 17:05:00|14017.3|14005.3|14026.1|14014.1|14027.3|14015.3|14015.3|14003.3|28
1658769000000|2022-07-25 17:10:00|14027.9|14015.9|14021.1|14009.1|14031.8|14019.8|14017.9|14005.9|99
1658769300000|2022-07-25 17:15:00|14020.4|14008.4|14021|14009|14022.4|14010.4|14017.9|14005.9|6
1658769600000|2022-07-25 17:20:00|14020.4|14008.4|14025.5|14013.5|14026.7|14014.7|14015.4|14003.4|35
1658769900000|2022-07-25 17:25:00|14026.2|14014.2|14034.8|14022.8|14034.8|14022.8|14023|14011|16
1658770200000|2022-07-25 17:30:00|14033.7|14021.7|14023.2|14011.2|14035.5|14023.5|14020.7|14008.7|46
1658770500000|2022-07-25 17:35:00|14022.5|14010.5|14026.3|14014.3|14027.5|14015.5|14022|14010|13
1658770800000|2022-07-25 17:40:00|14024.5|14012.5|14024.9|14012.9|14027.4|14015.4|14023.8|14011.8|31
1658771100000|2022-07-25 17:45:00|14021.1|14009.1|13989.4|13977.4|14024.9|14012.9|13987.4|13975.4|92
1658771400000|2022-07-25 17:50:00|13989.9|13977.9|13992.4|13980.4|13997.4|13985.4|13985.6|13973.6|185
1658771700000|2022-07-25 17:55:00|13995.5|13983.5|14024.8|14012.8|14031.7|14019.7|13990.6|13978.6|315
1658772000000|2022-07-25 18:00:00|14026.7|14014.7|14014.4|14002.4|14027.6|14015.6|14004.3|13992.3|172
1658842200000|2022-07-26 13:30:00|13999.8|13987.8|14005|13993|14008.6|13996.6|13991.6|13979.6|349
1658842500000|2022-07-26 13:35:00|14006.2|13994.2|14006.2|13994.2|14022.5|14010.5|13995.7|13983.7|131
1658842800000|2022-07-26 13:40:00|14007.5|13995.5|13997.1|13985.1|14016.8|14004.8|13997.1|13985.1|93
1658843100000|2022-07-26 13:45:00|13995.3|13983.3|13998.5|13986.5|14004.2|13992.2|13990.3|13978.3|104
1658843400000|2022-07-26 13:50:00|13997.3|13985.3|14009.5|13997.5|14011.5|13999.5|13991.6|13979.6|40
1658843700000|2022-07-26 13:55:00|14009|13997|13999.4|13987.4|14012|14000|13997.6|13985.6|73
1658844000000|2022-07-26 14:00:00|14000.1|13988.1|14011|13999|14011.4|13999.4|13998.9|13986.9|28
1658844300000|2022-07-26 14:05:00|14010.4|13998.4|14008.4|13996.4|14015.2|14003.2|14002.8|13990.8|46
1658844600000|2022-07-26 14:10:00|14005.9|13993.9|13997|13985|14010.9|13998.9|13997|13985|55
1658844900000|2022-07-26 14:15:00|13997.7|13985.7|13995.9|13983.9|14000.8|13988.8|13989.1|13977.1|66
1658845200000|2022-07-26 14:20:00|13995.2|13983.2|14001|13989|14003.5|13991.5|13988.4|13976.4|43
1658845500000|2022-07-26 14:25:00|14001.5|13989.5|13993.1|13981.1|14011.5|13999.5|13990.6|13978.6|75
1658845800000|2022-07-26 14:30:00|13992.4|13980.4|13998.1|13986.1|14001.9|13989.9|13985.6|13973.6|57
1658846100000|2022-07-26 14:35:00|13998.8|13986.8|13998.3|13986.3|14004.5|13992.5|13992|13980|61
1658846400000|2022-07-26 14:40:00|13997.7|13985.7|14003.4|13991.4|14003.4|13991.4|13992|13980|36
1658846700000|2022-07-26 14:45:00|14004.6|13992.6|13989.2|13977.2|14008.4|13996.4|13988.5|13976.5|47
1658847000000|2022-07-26 14:50:00|13987.2|13975.2|13994.8|13982.8|13996|13984|13981.7|13969.7|43
1658847300000|2022-07-26 14:55:00|13993.5|13981.5|13989.4|13977.4|13993.5|13981.5|13982.7|13970.7|31
1658847600000|2022-07-26 15:00:00|13989.9|13977.9|13984.9|13972.9|13993.1|13981.1|13984.9|13972.9|24
1658847900000|2022-07-26 15:05:00|13985|13973|13975.2|13963.2|13985|13973|13970.2|13958.2|58
1658848200000|2022-07-26 15:10:00|13974|13962|13969.2|13957.2|13984.6|13972.6|13969.2|13957.2|253
1658848500000|2022-07-26 15:15:00|13968|13956|13968.6|13956.6|13971.7|13959.7|13966.8|13954.8|60
1658848800000|2022-07-26 15:20:00|13969.2|13957.2|13957.7|13945.7|13974.2|13962.2|13954.5|13942.5|142
1658849100000|2022-07-26 15:25:00|13955.2|13943.2|13957.7|13945.7|13958.4|13946.4|13952.3|13940.3|173
1658849400000|2022-07-26 15:30:00|13955.2|13943.2|13955.5|13943.5|13962|13950|13952.8|13940.8|85
1658849700000|2022-07-26 15:35:00|13954.8|13942.8|13949.3|13937.3|13956.1|13944.1|13949.3|13937.3|86
1658850000000|2022-07-26 15:40:00|13950|13938|13952|13940|13959.3|13947.3|13939|13927|177
1658850300000|2022-07-26 15:45:00|13950.7|13938.7|13943.5|13931.5|13955.7|13943.7|13942.4|13930.4|43
1658850600000|2022-07-26 15:50:00|13942.8|13930.8|13947.3|13935.3|13949.2|13937.2|13938.7|13926.7|53
1658850900000|2022-07-26 15:55:00|13946.6|13934.6|13939.8|13927.8|13946.7|13934.7|13937.5|13925.5|210
1658851200000|2022-07-26 16:00:00|13940.4|13928.4|13928.9|13916.9|13940.4|13928.4|13920.4|13908.4|240
1658851500000|2022-07-26 16:05:00|13928.2|13916.2|13942.1|13930.1|13943.9|13931.9|13925.3|13913.3|84
1658851800000|2022-07-26 16:10:00|13941|13929|13946|13934|13948.5|13936.5|13934.2|13922.2|71
1658852100000|2022-07-26 16:15:00|13945.3|13933.3|13959.2|13947.2|13960.4|13948.4|13936|13924|91
1658852400000|2022-07-26 16:20:00|13958.7|13946.7|13950.6|13938.6|13959.2|13947.2|13948.8|13936.8|66
1658852700000|2022-07-26 16:25:00|13948.1|13936.1|13957.9|13945.9|13957.9|13945.9|13948.1|13936.1|40
1658853000000|2022-07-26 16:30:00|13957.2|13945.2|13955.2|13943.2|13957.8|13945.8|13949.5|13937.5|71
1658853300000|2022-07-26 16:35:00|13956.6|13944.6|13966.2|13954.2|13971.7|13959.7|13956.6|13944.6|92
1658853600000|2022-07-26 16:40:00|13966.3|13954.3|13977.2|13965.2|13987.6|13975.6|13966.3|13954.3|108
1658853900000|2022-07-26 16:45:00|13977.8|13965.8|13969.7|13957.7|13980.8|13968.8|13969.7|13957.7|14
1658854200000|2022-07-26 16:50:00|13968.4|13956.4|13963.2|13951.2|13970.4|13958.4|13958.2|13946.2|71
1658854500000|2022-07-26 16:55:00|13962.5|13950.5|13951.6|13939.6|13965|13953|13949.6|13937.6|42
1658854800000|2022-07-26 17:00:00|13952.1|13940.1|13946.7|13934.7|13952.1|13940.1|13946.7|13934.7|91
1658855100000|2022-07-26 17:05:00|13947.4|13935.4|13957.2|13945.2|13960.9|13948.9|13947.4|13935.4|29
1658855400000|2022-07-26 17:10:00|13956.6|13944.6|13956.5|13944.5|13959.7|13947.7|13951.8|13939.8|24
1658855700000|2022-07-26 17:15:00|13957.2|13945.2|13965.2|13953.2|13965.2|13953.2|13954.1|13942.1|16
1658856000000|2022-07-26 17:20:00|13964.6|13952.6|13966.3|13954.3|13967.7|13955.7|13961.6|13949.6|14
1658856300000|2022-07-26 17:25:00|13963.8|13951.8|13962.5|13950.5|13965.1|13953.1|13959.4|13947.4|44
1658856600000|2022-07-26 17:30:00|13963.6|13951.6|13968.3|13956.3|13968.9|13956.9|13961.8|13949.8|51
1658856900000|2022-07-26 17:35:00|13968.9|13956.9|13953.9|13941.9|13970|13958|13953.9|13941.9|59
1658857200000|2022-07-26 17:40:00|13952.6|13940.6|13960.1|13948.1|13960.1|13948.1|13951.4|13939.4|94
1658857500000|2022-07-26 17:45:00|13959|13947|13951.5|13939.5|13959|13947|13949.8|13937.8|224
1658857800000|2022-07-26 17:50:00|13952.2|13940.2|13944.3|13932.3|13954|13942|13944.3|13932.3|173
1658858100000|2022-07-26 17:55:00|13946.8|13934.8|13945.2|13933.2|13949.3|13937.3|13931.8|13919.8|559
1658858400000|2022-07-26 18:00:00|13944.5|13932.5|13942.3|13930.3|13946.7|13934.7|13937.9|13925.9|181
1658928600000|2022-07-27 13:30:00|13966.3|13954.3|13952.5|13940.5|13982.5|13970.5|13943.9|13931.9|273
1658928900000|2022-07-27 13:35:00|13951.3|13939.3|13938.7|13926.7|13958.5|13946.5|13924.3|13912.3|283
1658929200000|2022-07-27 13:40:00|13937.5|13925.5|13945.5|13933.5|13945.5|13933.5|13926.3|13914.3|76
1658929500000|2022-07-27 13:45:00|13944.8|13932.8|13937.7|13925.7|13946.2|13934.2|13932.1|13920.1|82
1658929800000|2022-07-27 13:50:00|13936.4|13924.4|13940.7|13928.7|13949.3|13937.3|13935.7|13923.7|94
1658930100000|2022-07-27 13:55:00|13941.3|13929.3|13932.6|13920.6|13943.2|13931.2|13925.2|13913.2|62
1658930400000|2022-07-27 14:00:00|13932|13920|13929.6|13917.6|13933.3|13921.3|13924.6|13912.6|33
1658930700000|2022-07-27 14:05:00|13930.3|13918.3|13916.4|13904.4|13931.4|13919.4|13914|13902|116
1658931000000|2022-07-27 14:10:00|13912.8|13900.8|13920.8|13908.8|13924.4|13912.4|13901.5|13889.5|171
1658931300000|2022-07-27 14:15:00|13920.1|13908.1|13929.1|13917.1|13931.6|13919.6|13918.3|13906.3|50
1658931600000|2022-07-27 14:20:00|13928.5|13916.5|13921.7|13909.7|13930.3|13918.3|13913.5|13901.5|49
1658931900000|2022-07-27 14:25:00|13922.4|13910.4|13931.7|13919.7|13932.4|13920.4|13921.2|13909.2|85
1658932200000|2022-07-27 14:30:00|13931.1|13919.1|13916.8|13904.8|13932.3|13920.3|13916.1|13904.1|112
1658932500000|2022-07-27 14:35:00|13916.1|13904.1|13914.3|13902.3|13923|13911|13914.3|13902.3|32
1658932800000|2022-07-27 14:40:00|13913.2|13901.2|13908.2|13896.2|13914.3|13902.3|13905|13893|79
1658933100000|2022-07-27 14:45:00|13908.8|13896.8|13909.4|13897.4|13910|13898|13905|13893|17
1658933400000|2022-07-27 14:50:00|13907.5|13895.5|13917.5|13905.5|13924.2|13912.2|13907.5|13895.5|68
1658933700000|2022-07-27 14:55:00|13916.9|13904.9|13916.9|13904.9|13921.9|13909.9|13914.4|13902.4|44
1658934000000|2022-07-27 15:00:00|13916.3|13904.3|13912|13900|13916.9|13904.9|13910.7|13898.7|26
1658934300000|2022-07-27 15:05:00|13913.3|13901.3|13917.7|13905.7|13918.3|13906.3|13913.3|13901.3|32
1658934600000|2022-07-27 15:10:00|13917|13905|13923.2|13911.2|13923.9|13911.9|13914.5|13902.5|35
1658934900000|2022-07-27 15:15:00|13923.9|13911.9|13922.5|13910.5|13936.2|13924.2|13917|13905|50
1658935200000|2022-07-27 15:20:00|13923.8|13911.8|13936.9|13924.9|13936.9|13924.9|13923.8|13911.8|75
1658935500000|2022-07-27 15:25:00|13943.7|13931.7|13936.3|13924.3|13945.7|13933.7|13931.2|13919.2|36
1658935800000|2022-07-27 15:30:00|13933.8|13921.8|13933.7|13921.7|13938.2|13926.2|13932.4|13920.4|43
1658936100000|2022-07-27 15:35:00|13933.1|13921.1|13938.7|13926.7|13940.6|13928.6|13930.6|13918.6|47
1658936400000|2022-07-27 15:40:00|13940|13928|13943.8|13931.8|13945.7|13933.7|13940|13928|40
1658936700000|2022-07-27 15:45:00|13943.2|13931.2|13941.4|13929.4|13945.7|13933.7|13940|13928|55
1658937000000|2022-07-27 15:50:00|13940.7|13928.7|13952|13940|13955.7|13943.7|13939.6|13927.6|59
1658937300000|2022-07-27 15:55:00|13951.3|13939.3|13938.8|13926.8|13959.4|13947.4|13937.6|13925.6|104
1658937600000|2022-07-27 16:00:00|13937.6|13925.6|13944.5|13932.5|13945.1|13933.1|13936.9|13924.9|17
1658937900000|2022-07-27 16:05:00|13942|13930|13945.8|13933.8|13949.6|13937.6|13942|13930|79
1658938200000|2022-07-27 16:10:00|13949|13937|13946.4|13934.4|13955.2|13943.2|13945.2|13933.2|84
1658938500000|2022-07-27 16:15:00|13945.2|13933.2|13947|13935|13947.7|13935.7|13944|13932|87
1658938800000|2022-07-27 16:20:00|13947.1|13935.1|13944.6|13932.6|13947.1|13935.1|13935.9|13923.9|62
1658939100000|2022-07-27 16:25:00|13944|13932|13935.9|13923.9|13944|13932|13932.8|13920.8|57
1658939400000|2022-07-27 16:30:00|13934.6|13922.6|13934.6|13922.6|13937.1|13925.1|13934.6|13922.6|103
1658939700000|2022-07-27 16:35:00|13935.3|13923.3|13931.6|13919.6|13935.3|13923.3|13927.8|13915.8|19
1658940000000|2022-07-27 16:40:00|13932.2|13920.2|13934.7|13922.7|13941.6|13929.6|13932.2|13920.2|52
1658940300000|2022-07-27 16:45:00|13936|13924|13939.9|13927.9|13939.9|13927.9|13934.7|13922.7|36
1658940600000|2022-07-27 16:50:00|13941.8|13929.8|13938|13926|13942.4|13930.4|13936.1|13924.1|14
1658940900000|2022-07-27 16:55:00|13938.6|13926.6|13951.9|13939.9|13952.5|13940.5|13937.4|13925.4|65
1658941200000|2022-07-27 17:00:00|13952.5|13940.5|13956.2|13944.2|13956.7|13944.7|13951.7|13939.7|102
1658941500000|2022-07-27 17:05:00|13956.7|13944.7|13950|13938|13958.7|13946.7|13948.7|13936.7|98
1658941800000|2022-07-27 17:10:00|13951.2|13939.2|13945.1|13933.1|13953.2|13941.2|13943.7|13931.7|71
1658942100000|2022-07-27 17:15:00|13946.2|13934.2|13949.2|13937.2|13952.4|13940.4|13945|13933|39
1658942400000|2022-07-27 17:20:00|13949.9|13937.9|13934.3|13922.3|13950.5|13938.5|13929.8|13917.8|227
1658942700000|2022-07-27 17:25:00|13929.8|13917.8|13931.1|13919.1|13932.3|13920.3|13928.6|13916.6|58
1658943000000|2022-07-27 17:30:00|13932.4|13920.4|13929.8|13917.8|13932.5|13920.5|13924.3|13912.3|57
1658943300000|2022-07-27 17:35:00|13929.3|13917.3|13931.2|13919.2|13933.7|13921.7|13926.8|13914.8|47
1658943600000|2022-07-27 17:40:00|13932.5|13920.5|13930.7|13918.7|13934.4|13922.4|13930.7|13918.7|50
1658943900000|2022-07-27 17:45:00|13932.6|13920.6|13941.3|13929.3|13942.4|13930.4|13931.9|13919.9|101
1658944200000|2022-07-27 17:50:00|13941.9|13929.9|13938.3|13926.3|13941.9|13929.9|13937|13925|53
1658944500000|2022-07-27 17:55:00|13938.9|13926.9|13945.7|13933.7|13946.9|13934.9|13933.8|13921.8|234
1658944800000|2022-07-27 18:00:00|13946.3|13934.3|13949|13937|13953.9|13941.9|13942.5|13930.5|177
1659015000000|2022-07-28 13:30:00|13952.4|13940.4|13969.1|13957.1|13981.8|13969.8|13950.7|13935.9|345
1659015300000|2022-07-28 13:35:00|13969.7|13957.7|13960.8|13948.8|13975.9|13963.9|13955.9|13943.9|177
1659015600000|2022-07-28 13:40:00|13959.6|13947.6|13940.8|13928.8|13963.3|13951.3|13940.2|13928.2|233
1659015900000|2022-07-28 13:45:00|13941.4|13929.4|13938.4|13926.4|13942.7|13930.7|13928.9|13916.9|268
1659016200000|2022-07-28 13:50:00|13937.1|13925.1|13924.7|13912.7|13939.6|13927.6|13923.4|13911.4|305
1659016500000|2022-07-28 13:55:00|13924.1|13912.1|13935.9|13923.9|13935.9|13923.9|13923.5|13911.5|169
1659016800000|2022-07-28 14:00:00|13936.6|13924.6|13929.8|13917.8|13941|13929|13928.6|13916.6|228
1659017100000|2022-07-28 14:05:00|13929.2|13917.2|13939.7|13927.7|13942.3|13930.3|13928|13916|129
1659017400000|2022-07-28 14:10:00|13938.5|13926.5|13929.1|13917.1|13939.7|13927.7|13927.9|13915.9|86
1659017700000|2022-07-28 14:15:00|13928.5|13916.5|13928.5|13916.5|13934.1|13922.1|13919.2|13907.2|229
1659018000000|2022-07-28 14:20:00|13927.2|13915.2|13926.1|13914.1|13929.9|13917.9|13917.5|13905.5|66
1659018300000|2022-07-28 14:25:00|13924.9|13912.9|13914.2|13902.2|13924.9|13912.9|13911.7|13899.7|103
1659018600000|2022-07-28 14:30:00|13913.6|13901.6|13914.9|13902.9|13921.7|13909.7|13909.9|13897.9|75
1659018900000|2022-07-28 14:35:00|13916.1|13904.1|13911.2|13899.2|13916.1|13904.1|13909.9|13897.9|101
1659019200000|2022-07-28 14:40:00|13910|13898|13914.9|13902.9|13918.7|13906.7|13910|13898|113
1659019500000|2022-07-28 14:45:00|13914.3|13902.3|13920|13908|13926.2|13914.2|13905|13893|155
1659019800000|2022-07-28 14:50:00|13921.2|13909.2|13912.6|13900.6|13922.4|13910.4|13910.1|13898.1|20
1659020100000|2022-07-28 14:55:00|13911.9|13899.9|13923.8|13911.8|13925.7|13913.7|13911.9|13899.9|28
1659020400000|2022-07-28 15:00:00|13922|13910|13934.3|13922.3|13936.3|13924.3|13920.6|13908.6|52
1659020700000|2022-07-28 15:05:00|13929.9|13917.9|13927.5|13915.5|13932.3|13920.3|13923.1|13911.1|181
1659021000000|2022-07-28 15:10:00|13926.9|13914.9|13923.1|13911.1|13926.9|13914.9|13921.3|13909.3|34
1659021300000|2022-07-28 15:15:00|13922.5|13910.5|13922.6|13910.6|13925.1|13913.1|13918.1|13906.1|33
1659021600000|2022-07-28 15:20:00|13923.3|13911.3|13922.6|13910.6|13928.2|13916.2|13920.7|13908.7|27
1659021900000|2022-07-28 15:25:00|13922|13910|13921.3|13909.3|13924.5|13912.5|13914.5|13902.5|94
1659022200000|2022-07-28 15:30:00|13921.9|13909.9|13918.3|13906.3|13921.9|13909.9|13912|13900|48
1659022500000|2022-07-28 15:35:00|13917.7|13905.7|13918.2|13906.2|13920|13908|13914.4|13902.4|149
1659022800000|2022-07-28 15:40:00|13916.9|13904.9|13916.4|13904.4|13920.1|13908.1|13913.9|13901.9|107
1659023100000|2022-07-28 15:45:00|13915.7|13903.7|13912.7|13900.7|13916.4|13904.4|13910.8|13898.8|66
1659023400000|2022-07-28 15:50:00|13908.9|13896.9|13903.6|13891.6|13910.2|13898.2|13898.4|13886.4|328
1659023700000|2022-07-28 15:55:00|13902.4|13890.4|13882|13870|13902.4|13890.4|13882|13870|233
1659024000000|2022-07-28 16:00:00|13882.6|13870.6|13880.7|13868.7|13883.2|13871.2|13870.8|13858.8|389
1659024300000|2022-07-28 16:05:00|13881.3|13869.3|13884.5|13872.5|13885.8|13873.8|13872|13860|168
1659024600000|2022-07-28 16:10:00|13882.7|13870.7|13891.3|13879.3|13891.3|13879.3|13880.8|13868.8|25
1659024900000|2022-07-28 16:15:00|13890.7|13878.7|13897.7|13885.7|13897.7|13885.7|13886.9|13874.9|46
1659025200000|2022-07-28 16:20:00|13897|13885|13900.1|13888.1|13909.4|13897.4|13895.2|13883.2|30
1659025500000|2022-07-28 16:25:00|13899.5|13887.5|13893.3|13881.3|13899.5|13887.5|13890.1|13878.1|28
1659025800000|2022-07-28 16:30:00|13893.9|13881.9|13896.4|13884.4|13897.6|13885.6|13892.6|13880.6|9
1659026100000|2022-07-28 16:35:00|13897.1|13885.1|13902.2|13890.2|13903.4|13891.4|13893.3|13881.3|87
1659026400000|2022-07-28 16:40:00|13904.7|13892.7|13891|13879|13904.7|13892.7|13891|13879|28
1659026700000|2022-07-28 16:45:00|13890.3|13878.3|13895.4|13883.4|13896|13884|13888.5|13876.5|8
1659027000000|2022-07-28 16:50:00|13896|13884|13897.9|13885.9|13897.9|13885.9|13895.4|13883.4|28
1659027300000|2022-07-28 16:55:00|13897.2|13885.2|13901.6|13889.6|13901.6|13889.6|13896.6|13884.6|5
1659027600000|2022-07-28 17:00:00|13901|13889|13904.1|13892.1|13905.4|13893.4|13899.8|13887.8|42
1659027900000|2022-07-28 17:05:00|13904.8|13892.8|13898.6|13886.6|13904.8|13892.8|13896.7|13884.7|33
1659028200000|2022-07-28 17:10:00|13898|13886|13906.2|13894.2|13906.2|13894.2|13897.3|13885.3|59
1659028500000|2022-07-28 17:15:00|13905|13893|13908.1|13896.1|13910|13898|13905|13893|60
1659028800000|2022-07-28 17:20:00|13907.5|13895.5|13907.5|13895.5|13910|13898|13905|13893|13
1659029100000|2022-07-28 17:25:00|13908.1|13896.1|13916.3|13904.3|13916.3|13904.3|13908.1|13896.1|24
1659029400000|2022-07-28 17:30:00|13918.8|13906.8|13921.2|13909.2|13922.5|13910.5|13917.4|13905.4|34
1659029700000|2022-07-28 17:35:00|13920.5|13908.5|13914.1|13902.1|13921.7|13909.7|13912.3|13900.3|28
1659030000000|2022-07-28 17:40:00|13913.5|13901.5|13913.5|13901.5|13914.7|13902.7|13908.4|13896.4|50
1659030300000|2022-07-28 17:45:00|13912.8|13900.8|13909.1|13897.1|13914.8|13902.8|13909.1|13897.1|73
1659030600000|2022-07-28 17:50:00|13908.5|13896.5|13896.1|13884.1|13908.5|13896.5|13895.4|13883.4|90
1659030900000|2022-07-28 17:55:00|13897.4|13885.4|13899.4|13887.4|13904.5|13892.5|13891.2|13879.2|316
1659031200000|2022-07-28 18:00:00|13898.7|13886.7|13901.2|13889.2|13907.5|13895.5|13897.4|13885.4|222
1659015000000|2022-07-28 13:30:00|13952.4|13940.4|13969.1|13957.1|13981.8|13969.8|13950.7|13935.9|345
1659015300000|2022-07-28 13:35:00|13969.7|13957.7|13960.8|13948.8|13975.9|13963.9|13955.9|13943.9|177
1659015600000|2022-07-28 13:40:00|13959.6|13947.6|13940.8|13928.8|13963.3|13951.3|13940.2|13928.2|233
1659015900000|2022-07-28 13:45:00|13941.4|13929.4|13938.4|13926.4|13942.7|13930.7|13928.9|13916.9|268
1659016200000|2022-07-28 13:50:00|13937.1|13925.1|13924.7|13912.7|13939.6|13927.6|13923.4|13911.4|305
1659016500000|2022-07-28 13:55:00|13924.1|13912.1|13935.9|13923.9|13935.9|13923.9|13923.5|13911.5|169
1659016800000|2022-07-28 14:00:00|13936.6|13924.6|13929.8|13917.8|13941|13929|13928.6|13916.6|228
1659017100000|2022-07-28 14:05:00|13929.2|13917.2|13939.7|13927.7|13942.3|13930.3|13928|13916|129
1659017400000|2022-07-28 14:10:00|13938.5|13926.5|13929.1|13917.1|13939.7|13927.7|13927.9|13915.9|86
1659017700000|2022-07-28 14:15:00|13928.5|13916.5|13928.5|13916.5|13934.1|13922.1|13919.2|13907.2|229
1659018000000|2022-07-28 14:20:00|13927.2|13915.2|13926.1|13914.1|13929.9|13917.9|13917.5|13905.5|66
1659018300000|2022-07-28 14:25:00|13924.9|13912.9|13914.2|13902.2|13924.9|13912.9|13911.7|13899.7|103
1659018600000|2022-07-28 14:30:00|13913.6|13901.6|13914.9|13902.9|13921.7|13909.7|13909.9|13897.9|75
1659018900000|2022-07-28 14:35:00|13916.1|13904.1|13911.2|13899.2|13916.1|13904.1|13909.9|13897.9|101
1659019200000|2022-07-28 14:40:00|13910|13898|13914.9|13902.9|13918.7|13906.7|13910|13898|113
1659019500000|2022-07-28 14:45:00|13914.3|13902.3|13920|13908|13926.2|13914.2|13905|13893|155
1659019800000|2022-07-28 14:50:00|13921.2|13909.2|13912.6|13900.6|13922.4|13910.4|13910.1|13898.1|20
1659020100000|2022-07-28 14:55:00|13911.9|13899.9|13923.8|13911.8|13925.7|13913.7|13911.9|13899.9|28
1659020400000|2022-07-28 15:00:00|13922|13910|13934.3|13922.3|13936.3|13924.3|13920.6|13908.6|52
1659020700000|2022-07-28 15:05:00|13929.9|13917.9|13927.5|13915.5|13932.3|13920.3|13923.1|13911.1|181
1659021000000|2022-07-28 15:10:00|13926.9|13914.9|13923.1|13911.1|13926.9|13914.9|13921.3|13909.3|34
1659021300000|2022-07-28 15:15:00|13922.5|13910.5|13922.6|13910.6|13925.1|13913.1|13918.1|13906.1|33
1659021600000|2022-07-28 15:20:00|13923.3|13911.3|13922.6|13910.6|13928.2|13916.2|13920.7|13908.7|27
1659021900000|2022-07-28 15:25:00|13922|13910|13921.3|13909.3|13924.5|13912.5|13914.5|13902.5|94
1659022200000|2022-07-28 15:30:00|13921.9|13909.9|13918.3|13906.3|13921.9|13909.9|13912|13900|48
1659022500000|2022-07-28 15:35:00|13917.7|13905.7|13918.2|13906.2|13920|13908|13914.4|13902.4|149
1659022800000|2022-07-28 15:40:00|13916.9|13904.9|13916.4|13904.4|13920.1|13908.1|13913.9|13901.9|107
1659023100000|2022-07-28 15:45:00|13915.7|13903.7|13912.7|13900.7|13916.4|13904.4|13910.8|13898.8|66
1659023400000|2022-07-28 15:50:00|13908.9|13896.9|13903.6|13891.6|13910.2|13898.2|13898.4|13886.4|328
1659023700000|2022-07-28 15:55:00|13902.4|13890.4|13882|13870|13902.4|13890.4|13882|13870|233
1659024000000|2022-07-28 16:00:00|13882.6|13870.6|13880.7|13868.7|13883.2|13871.2|13870.8|13858.8|389
1659024300000|2022-07-28 16:05:00|13881.3|13869.3|13884.5|13872.5|13885.8|13873.8|13872|13860|168
1659024600000|2022-07-28 16:10:00|13882.7|13870.7|13891.3|13879.3|13891.3|13879.3|13880.8|13868.8|25
1659024900000|2022-07-28 16:15:00|13890.7|13878.7|13897.7|13885.7|13897.7|13885.7|13886.9|13874.9|46
1659025200000|2022-07-28 16:20:00|13897|13885|13900.1|13888.1|13909.4|13897.4|13895.2|13883.2|30
1659025500000|2022-07-28 16:25:00|13899.5|13887.5|13893.3|13881.3|13899.5|13887.5|13890.1|13878.1|28
1659025800000|2022-07-28 16:30:00|13893.9|13881.9|13896.4|13884.4|13897.6|13885.6|13892.6|13880.6|9
1659026100000|2022-07-28 16:35:00|13897.1|13885.1|13902.2|13890.2|13903.4|13891.4|13893.3|13881.3|87
1659026400000|2022-07-28 16:40:00|13904.7|13892.7|13891|13879|13904.7|13892.7|13891|13879|28
1659026700000|2022-07-28 16:45:00|13890.3|13878.3|13895.4|13883.4|13896|13884|13888.5|13876.5|8
1659027000000|2022-07-28 16:50:00|13896|13884|13897.9|13885.9|13897.9|13885.9|13895.4|13883.4|28
1659027300000|2022-07-28 16:55:00|13897.2|13885.2|13901.6|13889.6|13901.6|13889.6|13896.6|13884.6|5
1659027600000|2022-07-28 17:00:00|13901|13889|13904.1|13892.1|13905.4|13893.4|13899.8|13887.8|42
1659027900000|2022-07-28 17:05:00|13904.8|13892.8|13898.6|13886.6|13904.8|13892.8|13896.7|13884.7|33
1659028200000|2022-07-28 17:10:00|13898|13886|13906.2|13894.2|13906.2|13894.2|13897.3|13885.3|59
1659028500000|2022-07-28 17:15:00|13905|13893|13908.1|13896.1|13910|13898|13905|13893|60
1659028800000|2022-07-28 17:20:00|13907.5|13895.5|13907.5|13895.5|13910|13898|13905|13893|13
1659029100000|2022-07-28 17:25:00|13908.1|13896.1|13916.3|13904.3|13916.3|13904.3|13908.1|13896.1|24
1659029400000|2022-07-28 17:30:00|13918.8|13906.8|13921.2|13909.2|13922.5|13910.5|13917.4|13905.4|34
1659029700000|2022-07-28 17:35:00|13920.5|13908.5|13914.1|13902.1|13921.7|13909.7|13912.3|13900.3|28
1659030000000|2022-07-28 17:40:00|13913.5|13901.5|13913.5|13901.5|13914.7|13902.7|13908.4|13896.4|50
1659030300000|2022-07-28 17:45:00|13912.8|13900.8|13909.1|13897.1|13914.8|13902.8|13909.1|13897.1|73
1659030600000|2022-07-28 17:50:00|13908.5|13896.5|13896.1|13884.1|13908.5|13896.5|13895.4|13883.4|90
1659030900000|2022-07-28 17:55:00|13897.4|13885.4|13899.4|13887.4|13904.5|13892.5|13891.2|13879.2|316
1659031200000|2022-07-28 18:00:00|13898.7|13886.7|13901.2|13889.2|13907.5|13895.5|13897.4|13885.4|222
1659101400000|2022-07-29 13:30:00|13924.5|13894.5|13901.8|13889.8|13924.5|13907.9|13896.2|13884.2|176
1659101700000|2022-07-29 13:35:00|13900.6|13888.6|13893.8|13881.8|13909.9|13897.9|13882.5|13870.5|100
1659102000000|2022-07-29 13:40:00|13891.9|13879.9|13891.3|13879.3|13894.4|13882.4|13883.8|13871.8|63
1659102300000|2022-07-29 13:45:00|13893.8|13881.8|13906.9|13894.9|13910.1|13898.1|13884.4|13872.4|237
1659102600000|2022-07-29 13:50:00|13906.3|13894.3|13890.1|13878.1|13908.2|13896.2|13886.4|13874.4|166
1659102900000|2022-07-29 13:55:00|13888.9|13876.9|13879.6|13867.6|13892.6|13880.6|13877.7|13865.7|74
1659103200000|2022-07-29 14:00:00|13878.9|13866.9|13911.4|13899.4|13912.6|13900.6|13872.7|13860.7|227
1659103500000|2022-07-29 14:05:00|13912.6|13900.6|13925.1|13913.1|13935.1|13923.1|13912.6|13900.6|150
1659103800000|2022-07-29 14:10:00|13924.5|13912.5|13901.4|13889.4|13924.5|13912.5|13901.4|13889.4|67
1659104100000|2022-07-29 14:15:00|13907.1|13895.1|13896.5|13884.5|13907.1|13895.1|13892.1|13880.1|66
1659104400000|2022-07-29 14:20:00|13898.4|13886.4|13889|13877|13904|13892|13889|13877|68
1659104700000|2022-07-29 14:25:00|13888.4|13876.4|13884.1|13872.1|13898.1|13884.6|13884.1|13872.1|195
1659105000000|2022-07-29 14:30:00|13882.9|13870.9|13898.5|13886.5|13898.5|13886.5|13882.9|13870.9|78
1659105300000|2022-07-29 14:35:00|13897.9|13885.9|13907.3|13895.3|13909.1|13897.1|13897.9|13885.9|46
1659105600000|2022-07-29 14:40:00|13909.8|13897.8|13905.4|13893.4|13916.6|13904.6|13902.3|13890.3|63
1659105900000|2022-07-29 14:45:00|13907.3|13895.3|13894.8|13882.8|13907.3|13895.3|13893|13881|55
1659106200000|2022-07-29 14:50:00|13895.5|13883.5|13896.1|13884.1|13901.1|13889.1|13895.4|13883.4|22
1659106500000|2022-07-29 14:55:00|13894.2|13882.2|13904.9|13892.9|13909.9|13897.9|13891.8|13879.8|73
1659106800000|2022-07-29 15:00:00|13905.5|13893.5|13904.9|13892.9|13911.8|13899.8|13901.1|13889.1|28
1659107100000|2022-07-29 15:05:00|13905.5|13893.5|13906.2|13894.2|13916.8|13904.8|13903|13891|57
1659107400000|2022-07-29 15:10:00|13906.8|13894.8|13905.6|13893.6|13915.6|13903.6|13905.6|13893.6|26
1659107700000|2022-07-29 15:15:00|13906.8|13894.8|13901.9|13889.9|13909.3|13897.3|13900.6|13888.6|59
1659108000000|2022-07-29 15:20:00|13902.5|13890.5|13906.3|13894.3|13908.8|13896.8|13901.2|13889.2|51
1659108300000|2022-07-29 15:25:00|13905.7|13893.7|13900.1|13888.1|13907.6|13895.6|13899.5|13887.5|38
1659108600000|2022-07-29 15:30:00|13894.5|13882.5|13899.5|13887.5|13902|13890|13892|13880|22
1659108900000|2022-07-29 15:35:00|13900.7|13888.7|13905.1|13893.1|13905.1|13893.1|13899.5|13887.5|12
1659109200000|2022-07-29 15:40:00|13904.5|13892.5|13905.2|13893.2|13909.5|13897.5|13903.3|13891.3|17
1659109500000|2022-07-29 15:45:00|13907.7|13895.7|13905.2|13893.2|13907.7|13895.7|13898.9|13886.9|22
1659109800000|2022-07-29 15:50:00|13905.8|13893.8|13911.4|13899.4|13914.5|13902.5|13905.8|13893.8|72
1659110100000|2022-07-29 15:55:00|13910.8|13898.8|13919|13907|13919|13907|13910.8|13898.8|115
1659110400000|2022-07-29 16:00:00|13918.3|13906.3|13920.9|13908.9|13925.9|13913.9|13918.3|13906.3|44
1659110700000|2022-07-29 16:05:00|13921.5|13909.5|13929.6|13917.6|13934.6|13922.6|13921.5|13909.5|49
1659111000000|2022-07-29 16:10:00|13930.3|13918.3|13929.7|13917.7|13935.3|13923.3|13926.5|13914.5|64
1659111300000|2022-07-29 16:15:00|13929|13917|13919.7|13907.7|13929.7|13917.7|13918.5|13906.5|72
1659111600000|2022-07-29 16:20:00|13921|13909|13921|13909|13924.1|13912.1|13920.4|13908.4|27
1659111900000|2022-07-29 16:25:00|13922.2|13910.2|13922.3|13910.3|13923.5|13911.5|13914.8|13902.8|47
1659112200000|2022-07-29 16:30:00|13923.5|13911.5|13929.8|13917.8|13931.7|13919.7|13923.5|13911.5|75
1659112500000|2022-07-29 16:35:00|13929.2|13917.2|13941.1|13929.1|13942.3|13930.3|13927.3|13915.3|99
1659112800000|2022-07-29 16:40:00|13942.3|13930.3|13944.9|13932.9|13954.9|13942.9|13942.3|13930.3|113
1659113100000|2022-07-29 16:45:00|13944.3|13932.3|13945.5|13933.5|13948.7|13936.7|13941.1|13929.1|56
1659113400000|2022-07-29 16:50:00|13946.2|13934.2|13935.6|13923.6|13947.4|13935.4|13933.1|13921.1|59
1659113700000|2022-07-29 16:55:00|13936.8|13924.8|13929.3|13917.3|13937.5|13925.5|13929.3|13917.3|14
1659114000000|2022-07-29 17:00:00|13930|13918|13930|13918|13931.9|13919.9|13925.6|13913.6|36
1659114300000|2022-07-29 17:05:00|13930.6|13918.6|13938.8|13926.8|13940|13928|13930|13918|29
1659114600000|2022-07-29 17:10:00|13939.4|13927.4|13957.6|13945.6|13962.5|13950.5|13936.3|13924.3|156
1659114900000|2022-07-29 17:15:00|13955.1|13943.1|13957.6|13945.6|13960.7|13948.7|13953.2|13941.2|86
1659115200000|2022-07-29 17:20:00|13958.2|13946.2|13950.1|13938.1|13960.7|13948.7|13948.2|13936.2|14
1659115500000|2022-07-29 17:25:00|13950.7|13938.7|13960.8|13948.8|13963.9|13951.9|13950.1|13938.1|47
1659115800000|2022-07-29 17:30:00|13961.4|13949.4|13958.9|13946.9|13971.4|13959.4|13957.7|13945.7|87
1659116100000|2022-07-29 17:35:00|13960.2|13948.2|13958.3|13946.3|13968.3|13956.3|13958.3|13946.3|24
1659116400000|2022-07-29 17:40:00|13955.8|13943.8|13950.2|13938.2|13959|13947|13947.7|13935.7|93
1659116700000|2022-07-29 17:45:00|13950.9|13938.9|13954|13942|13959.6|13947.6|13949.6|13937.6|58
1659117000000|2022-07-29 17:50:00|13954.6|13942.6|13956.5|13944.5|13957.8|13945.8|13951.5|13939.5|70
1659117300000|2022-07-29 17:55:00|13955.3|13943.3|13932.8|13920.8|13959.7|13947.7|13930.9|13918.9|530
1659117600000|2022-07-29 18:00:00|13931.6|13919.6|13926.6|13914.6|13935.3|13923.3|13918.4|13906.4|520
1659360600000|2022-08-01 13:30:00|13933.7|13921.7|13981.9|13969.9|13993.4|13981.4|13933.7|13921.7|395
1659360900000|2022-08-01 13:35:00|13979.4|13967.4|14000.4|13988.4|14009.2|13997.2|13979.4|13967.4|417
1659361200000|2022-08-01 13:40:00|13999.2|13987.2|14023.7|14011.7|14023.7|14011.7|13992.3|13980.3|111
1659361500000|2022-08-01 13:45:00|14026.2|14014.2|13994.7|13982.7|14026.2|14014.2|13980.9|13968.9|134
1659361800000|2022-08-01 13:50:00|13994|13982|14008.8|13996.8|14011.3|13999.3|13971.4|13959.4|169
1659362100000|2022-08-01 13:55:00|14009.3|13997.3|13998.1|13986.1|14011.3|13999.3|13988.6|13976.6|99
1659362400000|2022-08-01 14:00:00|13997.6|13985.6|14006.2|13994.2|14010|13998|13989.3|13977.3|53
1659362700000|2022-08-01 14:05:00|14006.8|13994.8|13992.3|13980.3|14016.9|14004.9|13992.3|13980.3|64
1659363000000|2022-08-01 14:10:00|13992.9|13980.9|13999.6|13987.6|14007.9|13995.9|13992.9|13980.9|100
1659363300000|2022-08-01 14:15:00|14000.9|13988.9|13985.9|13973.9|14004.1|13992.1|13973.3|13961.3|194
1659363600000|2022-08-01 14:20:00|13986.5|13974.5|13981.8|13969.8|13989|13977|13972.4|13960.4|140
1659363900000|2022-08-01 14:25:00|13983.7|13971.7|13988.6|13976.6|13995.5|13983.5|13979.3|13967.3|140
1659364200000|2022-08-01 14:30:00|13984.9|13972.9|13976.9|13964.9|13984.9|13972.9|13972.9|13960.9|92
1659364500000|2022-08-01 14:35:00|13976.3|13964.3|13970.9|13958.9|13976.3|13964.3|13966.4|13954.4|104
1659364800000|2022-08-01 14:40:00|13971.5|13959.5|13971.5|13959.5|13976.5|13964.5|13969|13957|22
1659365100000|2022-08-01 14:45:00|13969|13957|13967.7|13955.7|13972.2|13960.2|13958|13946|52
1659365400000|2022-08-01 14:50:00|13965.2|13953.2|13967.6|13955.6|13969|13957|13960.8|13948.8|56
1659365700000|2022-08-01 14:55:00|13968.2|13956.2|13951.9|13939.9|13968.9|13956.9|13946.8|13934.8|114
1659366000000|2022-08-01 15:00:00|13950.5|13938.5|13959.9|13947.9|13962.4|13950.4|13946.8|13934.8|65
1659366300000|2022-08-01 15:05:00|13962.4|13950.4|13967.6|13955.6|13969.3|13957.3|13951.1|13939.1|118
1659366600000|2022-08-01 15:10:00|13967.1|13955.1|13966.3|13954.3|13972.6|13960.6|13962.4|13950.4|91
1659366900000|2022-08-01 15:15:00|13967|13955|13966.3|13954.3|13972|13960|13965.7|13953.7|19
1659367200000|2022-08-01 15:20:00|13961.3|13949.3|13955.7|13943.7|13961.9|13949.9|13954.4|13942.4|37
1659367500000|2022-08-01 15:25:00|13956.3|13944.3|13954.5|13942.5|13962.5|13950.5|13952|13940|30
1659367800000|2022-08-01 15:30:00|13955|13943|13963.4|13951.4|13967.8|13955.8|13952.5|13940.5|29
1659368100000|2022-08-01 15:35:00|13965.3|13953.3|13961.1|13949.1|13965.9|13953.9|13958.4|13946.4|35
1659368400000|2022-08-01 15:40:00|13959.2|13947.2|13957.3|13945.3|13960.4|13948.4|13954.8|13942.8|29
1659368700000|2022-08-01 15:45:00|13956.7|13944.7|13965.9|13953.9|13966.5|13954.5|13955.4|13943.4|44
1659369000000|2022-08-01 15:50:00|13966.5|13954.5|13973.6|13961.6|13975.4|13963.4|13961.5|13949.5|36
1659369300000|2022-08-01 15:55:00|13970.4|13958.4|13983.7|13971.7|13985.7|13973.7|13970.4|13958.4|48
1659369600000|2022-08-01 16:00:00|13983.1|13971.1|13970.4|13958.4|13983.1|13971.1|13967.8|13955.8|29
1659369900000|2022-08-01 16:05:00|13970.9|13958.9|13964.7|13952.7|13970.9|13958.9|13962.2|13950.2|49
1659370200000|2022-08-01 16:10:00|13965.4|13953.4|13964.7|13952.7|13969.2|13957.2|13963.5|13951.5|18
1659370500000|2022-08-01 16:15:00|13964.2|13952.2|13966.7|13954.7|13969.2|13957.2|13959.8|13947.8|90
1659370800000|2022-08-01 16:20:00|13966|13954|13971.7|13959.7|13978.7|13966.7|13966|13954|51
1659371100000|2022-08-01 16:25:00|13972.3|13960.3|13972.3|13960.3|13974.8|13962.8|13970.4|13958.4|28
1659371400000|2022-08-01 16:30:00|13973.5|13961.5|13966|13954|13976|13964|13966|13954|57
1659371700000|2022-08-01 16:35:00|13964.7|13952.7|13970.3|13958.3|13970.8|13958.8|13962|13950|85
1659372000000|2022-08-01 16:40:00|13971.5|13959.5|13976.1|13964.1|13981.2|13969.2|13967.2|13955.2|45
1659372300000|2022-08-01 16:45:00|13975.5|13963.5|13977.3|13965.3|13979.7|13967.7|13973.6|13961.6|21
1659372600000|2022-08-01 16:50:00|13976.6|13964.6|13974.6|13962.6|13977.3|13965.3|13973.4|13961.4|39
1659372900000|2022-08-01 16:55:00|13975.2|13963.2|13971.5|13959.5|13976.5|13964.5|13971.5|13959.5|56
1659373200000|2022-08-01 17:00:00|13972.1|13960.1|14002.6|13990.6|14009|13997|13972.1|13960.1|147
1659373500000|2022-08-01 17:05:00|14003.1|13991.1|13994.3|13982.3|14003.1|13991.1|13991.9|13979.9|57
1659373800000|2022-08-01 17:10:00|13993.6|13981.6|14010.9|13998.9|14012.9|14000.9|13990.5|13978.5|78
1659374100000|2022-08-01 17:15:00|14009|13997|14011.5|13999.5|14011.5|13999.5|14006.5|13994.5|25
1659374400000|2022-08-01 17:20:00|14012.7|14000.7|14012.1|14000.1|14016|14004|14010.8|13998.8|63
1659374700000|2022-08-01 17:25:00|14011.6|13999.6|14011.6|13999.6|14019.1|14007.1|14011.6|13999.6|170
1659375000000|2022-08-01 17:30:00|14012.2|14000.2|14007.4|13995.4|14013.4|14001.4|14007.4|13995.4|58
1659375300000|2022-08-01 17:35:00|14006.8|13994.8|14003.2|13991.2|14009.3|13997.3|14001.3|13989.3|58
1659375600000|2022-08-01 17:40:00|14002|13990|14006.6|13994.6|14006.6|13994.6|14000.1|13988.1|29
1659375900000|2022-08-01 17:45:00|14006|13994|14007.2|13995.2|14011|13999|14006|13994|115
1659376200000|2022-08-01 17:50:00|14009.1|13997.1|14005.4|13993.4|14011.1|13999.1|14004.7|13992.7|150
1659376500000|2022-08-01 17:55:00|14004.8|13992.8|13995|13983|14007.2|13995.2|13993|13981|881
1659376800000|2022-08-01 18:00:00|13994.8|13982.8|14002.2|13990.2|14005.8|13993.8|13987.2|13975.2|306
1659447000000|2022-08-02 13:30:00|14015.8|14003.8|13992.1|13980.1|14015.8|14003.8|13968.4|13956.4|251
1659447300000|2022-08-02 13:35:00|13991.4|13979.4|13991|13979|13995.4|13983.4|13979.3|13967.3|172
1659447600000|2022-08-02 13:40:00|13989.9|13977.9|13995|13983|13995|13983|13974.6|13962.6|83
1659447900000|2022-08-02 13:45:00|13994.4|13982.4|13977|13965|13995|13983|13970|13958|142
1659448200000|2022-08-02 13:50:00|13976.4|13964.4|13978.4|13966.4|13982.2|13970.2|13970.1|13958.1|83
1659448500000|2022-08-02 13:55:00|13979.7|13967.7|13987.4|13975.4|13988.6|13976.6|13971.3|13959.3|82
1659448800000|2022-08-02 14:00:00|13986.8|13974.8|13979.2|13967.2|13988.6|13976.6|13979.2|13967.2|27
1659449100000|2022-08-02 14:05:00|13980.3|13968.3|13985.2|13973.2|13990.8|13978.8|13979.7|13967.7|41
1659449400000|2022-08-02 14:10:00|13985.9|13973.9|13983.1|13971.1|13988.3|13976.3|13973.7|13961.7|99
1659449700000|2022-08-02 14:15:00|13981.3|13969.3|14002.5|13990.5|14002.5|13990.5|13981.3|13969.3|154
1659450000000|2022-08-02 14:20:00|14003|13991|13986.6|13974.6|14004.4|13992.4|13985.1|13973.1|83
1659450300000|2022-08-02 14:25:00|13985.2|13973.2|13980|13968|13985.9|13973.9|13973.8|13961.8|73
1659450600000|2022-08-02 14:30:00|13980.7|13968.7|13988|13976|13989.3|13977.3|13973.8|13961.8|79
1659450900000|2022-08-02 14:35:00|13986.9|13974.9|13985.5|13973.5|13987.7|13975.7|13981.2|13969.2|81
1659451200000|2022-08-02 14:40:00|13987.5|13975.5|13995|13983|13995|13983|13987.5|13975.5|55
1659451500000|2022-08-02 14:45:00|13996.3|13984.3|13995.6|13983.6|13999.3|13987.3|13993.9|13981.9|97
1659451800000|2022-08-02 14:50:00|13996.2|13984.2|14004.2|13992.2|14004.8|13992.8|13992.3|13980.3|51
1659452100000|2022-08-02 14:55:00|14003.5|13991.5|14006.5|13994.5|14009.7|13997.7|13988.2|13976.2|75
1659452400000|2022-08-02 15:00:00|14008.5|13996.5|13995.4|13983.4|14013.5|14001.5|13995.4|13983.4|76
1659452700000|2022-08-02 15:05:00|13994.9|13982.9|13997.4|13985.4|14000.5|13988.5|13992.4|13980.4|22
1659453000000|2022-08-02 15:10:00|13998|13986|13988|13976|13998|13986|13988|13976|27
1659453300000|2022-08-02 15:15:00|13987.3|13975.3|13991.9|13979.9|13997.7|13985.7|13987.3|13975.3|111
1659453600000|2022-08-02 15:20:00|13991.3|13979.3|13994.4|13982.4|13995|13983|13989.4|13977.4|56
1659453900000|2022-08-02 15:25:00|13991.9|13979.9|13980.6|13968.6|13991.9|13979.9|13980.6|13968.6|18
1659454200000|2022-08-02 15:30:00|13979.2|13967.2|13980|13968|13983.6|13971.6|13978.1|13966.1|34
1659454500000|2022-08-02 15:35:00|13979.5|13967.5|13984.5|13972.5|13986.3|13974.3|13975.1|13963.1|36
1659454800000|2022-08-02 15:40:00|13985.2|13973.2|13981.9|13969.9|13992.2|13980.2|13980.7|13968.7|19
1659455100000|2022-08-02 15:45:00|13982.6|13970.6|13975.7|13963.7|13984.4|13972.4|13971.8|13959.8|58
1659455400000|2022-08-02 15:50:00|13973.7|13961.7|13983|13971|13986|13974|13971.8|13959.8|50
1659455700000|2022-08-02 15:55:00|13983.5|13971.5|13997.1|13985.1|13998.5|13986.5|13976.6|13964.6|106
1659456000000|2022-08-02 16:00:00|13997.2|13985.2|13992.9|13980.9|13997.7|13985.7|13987.6|13975.6|56
1659456300000|2022-08-02 16:05:00|13992.2|13980.2|13991|13979|13992.9|13980.9|13984.8|13972.8|16
1659456600000|2022-08-02 16:10:00|13990.4|13978.4|13992.4|13980.4|13996.1|13984.1|13989.7|13977.7|35
1659456900000|2022-08-02 16:15:00|13991.8|13979.8|13986.2|13974.2|13994.4|13982.4|13983.7|13971.7|82
1659457200000|2022-08-02 16:20:00|13985.6|13973.6|13978.7|13966.7|13988.7|13976.7|13978.7|13966.7|61
1659457500000|2022-08-02 16:25:00|13980.7|13968.7|13981.2|13969.2|13981.9|13969.9|13978.7|13966.7|48
1659457800000|2022-08-02 16:30:00|13980.7|13968.7|13985.7|13973.7|13988.2|13976.2|13978.7|13966.7|16
1659458100000|2022-08-02 16:35:00|13984.5|13972.5|13983.8|13971.8|13986.3|13974.3|13981.3|13969.3|24
1659458400000|2022-08-02 16:40:00|13982.6|13970.6|13979.2|13967.2|13983.1|13971.1|13977.4|13965.4|66
1659458700000|2022-08-02 16:45:00|13979.8|13967.8|13980.9|13968.9|13982.3|13970.3|13977.3|13965.3|60
1659459000000|2022-08-02 16:50:00|13980.4|13968.4|13979|13967|13980.8|13968.8|13977.7|13965.7|65
1659459300000|2022-08-02 16:55:00|13979.5|13967.5|13968.6|13956.6|13980.2|13968.2|13968.6|13956.6|23
1659459600000|2022-08-02 17:00:00|13967.9|13955.9|13965.9|13953.9|13968.6|13956.6|13960.2|13948.2|63
1659459900000|2022-08-02 17:05:00|13966.5|13954.5|13962.8|13950.8|13966.5|13954.5|13956.4|13944.4|59
1659460200000|2022-08-02 17:10:00|13961.5|13949.5|13962|13950|13964.9|13952.9|13959.2|13947.2|28
1659460500000|2022-08-02 17:15:00|13962.6|13950.6|13970.9|13958.9|13970.9|13958.9|13954.2|13942.2|83
1659460800000|2022-08-02 17:20:00|13969.6|13957.6|13966.5|13954.5|13973.4|13961.4|13966.4|13954.4|38
1659461100000|2022-08-02 17:25:00|13967.2|13955.2|13969.3|13957.3|13975.4|13963.4|13966.1|13954.1|53
1659461400000|2022-08-02 17:30:00|13968.1|13956.1|13964.1|13952.1|13968.1|13956.1|13958.8|13946.8|78
1659461700000|2022-08-02 17:35:00|13964.8|13952.8|13971.2|13959.2|13974.4|13962.4|13963.5|13951.5|65
1659462000000|2022-08-02 17:40:00|13971.9|13959.9|13973.1|13961.1|13975|13963|13970|13958|29
1659462300000|2022-08-02 17:45:00|13973.6|13961.6|13978.9|13966.9|13979.5|13967.5|13972|13960|37
1659462600000|2022-08-02 17:50:00|13978.2|13966.2|13974.2|13962.2|13978.2|13966.2|13971.3|13959.3|90
1659462900000|2022-08-02 17:55:00|13974.8|13962.8|13977.2|13965.2|13977.8|13965.8|13965.1|13953.1|350
1659463200000|2022-08-02 18:00:00|13978.5|13966.5|13975.9|13963.9|13984.8|13972.8|13972.9|13960.9|148
1659533400000|2022-08-03 13:30:00|14025.4|14013.4|14063.6|14051.6|14075.7|14063.7|14015.1|14003.1|665
1659533700000|2022-08-03 13:35:00|14064.8|14052.8|14088.4|14076.4|14091.1|14079.1|14059.2|14047.2|284
1659534000000|2022-08-03 13:40:00|14087.9|14075.9|14093.8|14081.8|14107|14095|14087.9|14075.9|429
1659534300000|2022-08-03 13:45:00|14095.1|14083.1|14110.1|14098.1|14110.1|14098.1|14087.2|14075.2|373
1659534600000|2022-08-03 13:50:00|14109.4|14097.4|14113.7|14101.7|14119.3|14107.3|14104.2|14092.2|189
1659534900000|2022-08-03 13:55:00|14113.1|14101.1|14105|14093|14119.6|14107.6|14104.2|14092.2|128
1659535200000|2022-08-03 14:00:00|14105.5|14093.5|14110.2|14098.2|14118.4|14106.4|14105|14093|156
1659535500000|2022-08-03 14:05:00|14108.9|14096.9|14127.9|14115.9|14133.1|14121.1|14107|14095|275
1659535800000|2022-08-03 14:10:00|14129.1|14117.1|14124.7|14112.7|14131.7|14119.7|14121.3|14109.3|167
1659536100000|2022-08-03 14:15:00|14126|14114|14127.6|14115.6|14130.3|14118.3|14116.3|14104.3|139
1659536400000|2022-08-03 14:20:00|14128.8|14116.8|14126.4|14114.4|14143.2|14131.2|14124.4|14112.4|278
1659536700000|2022-08-03 14:25:00|14126.9|14114.9|14109.2|14097.2|14129.6|14117.6|14108.7|14096.7|121
1659537000000|2022-08-03 14:30:00|14110.5|14098.5|14110.2|14098.2|14115.5|14103.5|14108.2|14096.2|124
1659537300000|2022-08-03 14:35:00|14112.1|14100.1|14127.5|14115.5|14127.5|14115.5|14109.4|14097.4|213
1659537600000|2022-08-03 14:40:00|14128.1|14116.1|14126.8|14114.8|14133.4|14121.4|14120.4|14108.4|158
1659537900000|2022-08-03 14:45:00|14128.8|14116.8|14136.2|14124.2|14136.2|14124.2|14124.5|14112.5|67
1659538200000|2022-08-03 14:50:00|14136.9|14124.9|14137.2|14125.2|14139.7|14127.7|14133.7|14121.7|57
1659538500000|2022-08-03 14:55:00|14137.3|14125.3|14144.1|14132.1|14152.3|14140.3|14134.8|14122.8|313
1659538800000|2022-08-03 15:00:00|14146.6|14134.6|14133.6|14121.6|14149.1|14137.1|14133.1|14121.1|242
1659539100000|2022-08-03 15:05:00|14134.1|14122.1|14136.7|14124.7|14149.5|14137.5|14131.8|14119.8|127
1659539400000|2022-08-03 15:10:00|14137.9|14125.9|14137.1|14125.1|14138.1|14126.1|14123.6|14111.6|109
1659539700000|2022-08-03 15:15:00|14139.6|14127.6|14154.3|14142.3|14155.5|14143.5|14139.6|14127.6|105
1659540000000|2022-08-03 15:20:00|14153.5|14141.5|14155.5|14143.5|14169.4|14157.4|14143.6|14131.6|110
1659540300000|2022-08-03 15:25:00|14157.3|14145.3|14167.9|14155.9|14167.9|14155.9|14155.5|14143.5|60
1659540600000|2022-08-03 15:30:00|14168.6|14156.6|14164.9|14152.9|14168.6|14156.6|14159.7|14147.7|93
1659540900000|2022-08-03 15:35:00|14165.6|14153.6|14156.5|14144.5|14169|14157|14156.5|14144.5|75
1659541200000|2022-08-03 15:40:00|14157.6|14145.6|14168.4|14156.4|14170.1|14158.1|14156.6|14144.6|155
1659541500000|2022-08-03 15:45:00|14169.1|14157.1|14150.2|14138.2|14169.1|14157.1|14149.1|14137.1|143
1659541800000|2022-08-03 15:50:00|14151.6|14139.6|14153.1|14141.1|14153.1|14141.1|14144.1|14132.1|101
1659542100000|2022-08-03 15:55:00|14154.1|14142.1|14154.4|14142.4|14158.6|14146.6|14148.1|14136.1|103
1659542400000|2022-08-03 16:00:00|14153.7|14141.7|14144.6|14132.6|14154.4|14142.4|14138.1|14126.1|67
1659542700000|2022-08-03 16:05:00|14148.2|14136.2|14151.3|14139.3|14152.5|14140.5|14144.8|14132.8|143
1659543000000|2022-08-03 16:10:00|14150.5|14138.5|14141.1|14129.1|14153|14141|14141.1|14129.1|98
1659543300000|2022-08-03 16:15:00|14141.8|14129.8|14131.7|14119.7|14142.6|14130.6|14131.7|14119.7|87
1659543600000|2022-08-03 16:20:00|14131.1|14119.1|14137.6|14125.6|14138.6|14126.6|14125.4|14113.4|85
1659543900000|2022-08-03 16:25:00|14138.1|14126.1|14131.2|14119.2|14141.4|14129.4|14131.2|14119.2|66
1659544200000|2022-08-03 16:30:00|14129.4|14117.4|14128.2|14116.2|14135.7|14123.7|14126.2|14114.2|89
1659544500000|2022-08-03 16:35:00|14127.5|14115.5|14140.2|14128.2|14145.2|14133.2|14126.2|14114.2|192
1659544800000|2022-08-03 16:40:00|14137.7|14125.7|14139.2|14127.2|14140.2|14128.2|14134.5|14122.5|39
1659545100000|2022-08-03 16:45:00|14139.7|14127.7|14135.3|14123.3|14139.7|14127.7|14132.2|14120.2|33
1659545400000|2022-08-03 16:50:00|14134.6|14122.6|14140.3|14128.3|14142.3|14130.3|14132.8|14120.8|49
1659545700000|2022-08-03 16:55:00|14141.4|14129.4|14139.6|14127.6|14141.4|14129.4|14136.4|14124.4|37
1659546000000|2022-08-03 17:00:00|14140.3|14128.3|14147.9|14135.9|14151.1|14139.1|14140.3|14128.3|112
1659546300000|2022-08-03 17:05:00|14145.9|14133.9|14148.6|14136.6|14150.4|14138.4|14145.4|14133.4|45
1659546600000|2022-08-03 17:10:00|14147.9|14135.9|14146.9|14134.9|14147.9|14135.9|14145.4|14133.4|18
1659546900000|2022-08-03 17:15:00|14148.1|14136.1|14154.8|14142.8|14158|14146|14142.4|14130.4|187
1659547200000|2022-08-03 17:20:00|14155.5|14143.5|14143.8|14131.8|14155.5|14143.5|14141.3|14129.3|168
1659547500000|2022-08-03 17:25:00|14143.1|14131.1|14145.1|14133.1|14146.3|14134.3|14141.6|14129.6|85
1659547800000|2022-08-03 17:30:00|14143.8|14131.8|14138.8|14126.8|14146.3|14134.3|14136.3|14124.3|85
1659548100000|2022-08-03 17:35:00|14139.9|14127.9|14144.9|14132.9|14146.4|14134.4|14138.8|14126.8|64
1659548400000|2022-08-03 17:40:00|14145.7|14133.7|14148.3|14136.3|14149.9|14137.9|14144.2|14132.2|274
1659548700000|2022-08-03 17:45:00|14149.7|14137.7|14154.2|14142.2|14154.8|14142.8|14148.2|14136.2|146
1659549000000|2022-08-03 17:50:00|14153.7|14141.7|14152.7|14140.7|14155.7|14143.7|14149.6|14137.6|300
1659549300000|2022-08-03 17:55:00|14154.6|14142.6|14140.6|14128.6|14154.6|14142.6|14137.6|14125.6|833
1659549600000|2022-08-03 18:00:00|14141.1|14129.1|14139.2|14127.2|14147.2|14135.2|14134.5|14122.5|255
1659619800000|2022-08-04 13:30:00|14148.8|14136.8|14145.4|14133.4|14161.9|14149.9|14144.1|14132.1|291
1659620100000|2022-08-04 13:35:00|14146.1|14134.1|14146.3|14134.3|14161.1|14149.1|14144.1|14132.1|96
1659620400000|2022-08-04 13:40:00|14145.6|14133.6|14142.2|14130.2|14152.1|14140.1|14137.6|14125.6|35
1659620700000|2022-08-04 13:45:00|14141.6|14129.6|14136.2|14124.2|14152.1|14140.1|14134.7|14122.7|195
1659621000000|2022-08-04 13:50:00|14133.7|14121.7|14131|14119|14142.7|14130.7|14124.7|14112.7|385
1659621300000|2022-08-04 13:55:00|14129.7|14117.7|14133.7|14121.7|14138.7|14126.7|14126.2|14114.2|136
1659621600000|2022-08-04 14:00:00|14132.5|14120.5|14137.1|14125.1|14147.3|14135.3|14129.2|14117.2|143
1659621900000|2022-08-04 14:05:00|14137.6|14125.6|14144.1|14132.1|14146.1|14134.1|14133.3|14121.3|57
1659622200000|2022-08-04 14:10:00|14144.8|14132.8|14152.4|14140.4|14152.4|14140.4|14128.4|14116.4|149
1659622500000|2022-08-04 14:15:00|14151.8|14139.8|14151.4|14139.4|14152.4|14140.4|14141.9|14129.9|149
1659622800000|2022-08-04 14:20:00|14150.6|14138.6|14143.4|14131.4|14153.9|14141.9|14139.7|14127.7|87
1659623100000|2022-08-04 14:25:00|14140.9|14128.9|14143.5|14131.5|14150.7|14138.7|14140.4|14128.4|40
1659623400000|2022-08-04 14:30:00|14144.2|14132.2|14143.5|14131.5|14150|14138|14142.7|14130.7|112
1659623700000|2022-08-04 14:35:00|14142.9|14130.9|14121.5|14109.5|14142.9|14130.9|14115.5|14103.5|164
1659624000000|2022-08-04 14:40:00|14120|14108|14127.5|14115.5|14128.5|14116.5|14117.5|14105.5|112
1659624300000|2022-08-04 14:45:00|14127|14115|14110|14098|14127.5|14115.5|14107.3|14095.3|249
1659624600000|2022-08-04 14:50:00|14109.5|14097.5|14119.6|14107.6|14119.6|14107.6|14107.3|14095.3|58
1659624900000|2022-08-04 14:55:00|14118.1|14106.1|14109.1|14097.1|14120.6|14108.6|14109.1|14097.1|55
1659625200000|2022-08-04 15:00:00|14107.7|14095.7|14116.2|14104.2|14116.2|14104.2|14107.7|14095.7|93
1659625500000|2022-08-04 15:05:00|14113.2|14101.2|14111.2|14099.2|14118.2|14106.2|14110.2|14098.2|68
1659625800000|2022-08-04 15:10:00|14108.7|14096.7|14124.3|14112.3|14124.3|14112.3|14108.7|14096.7|83
1659626100000|2022-08-04 15:15:00|14123.8|14111.8|14114.1|14102.1|14125.3|14113.3|14113.3|14101.3|46
1659626400000|2022-08-04 15:20:00|14114.8|14102.8|14114.6|14102.6|14119.8|14107.8|14113.4|14101.4|54
1659626700000|2022-08-04 15:25:00|14114.1|14102.1|14118|14106|14118|14106|14111.9|14099.9|184
1659627000000|2022-08-04 15:30:00|14117.2|14105.2|14103.5|14091.5|14118.5|14106.5|14103.5|14091.5|109
1659627300000|2022-08-04 15:35:00|14102.4|14090.4|14106|14094|14108.5|14096.5|14102.4|14090.4|87
1659627600000|2022-08-04 15:40:00|14104.5|14092.5|14102|14090|14104.5|14092.5|14098.5|14086.5|98
1659627900000|2022-08-04 15:45:00|14099.5|14087.5|14119.6|14107.6|14119.6|14107.6|14099.5|14087.5|170
1659628200000|2022-08-04 15:50:00|14118.1|14106.1|14115.9|14103.9|14122.1|14110.1|14114.4|14102.4|56
1659628500000|2022-08-04 15:55:00|14114.6|14102.6|14116.1|14104.1|14125.6|14113.6|14110.6|14098.6|34
1659628800000|2022-08-04 16:00:00|14115.6|14103.6|14131.7|14119.7|14132.6|14120.6|14112.1|14100.1|52
1659629100000|2022-08-04 16:05:00|14132.2|14120.2|14126.2|14114.2|14134.7|14122.7|14123.7|14111.7|97
1659629400000|2022-08-04 16:10:00|14127|14115|14124.7|14112.7|14132.7|14120.7|14123.2|14111.2|66
1659629700000|2022-08-04 16:15:00|14125.8|14113.8|14133|14121|14135.3|14123.3|14122.7|14110.7|37
1659630000000|2022-08-04 16:20:00|14132.3|14120.3|14122.3|14110.3|14134.3|14122.3|14120.8|14108.8|60
1659630300000|2022-08-04 16:25:00|14121.1|14109.1|14123.1|14111.1|14123.8|14111.8|14119.8|14107.8|61
1659630600000|2022-08-04 16:30:00|14123.8|14111.8|14132.8|14120.8|14133.8|14121.8|14123.8|14111.8|35
1659630900000|2022-08-04 16:35:00|14133.3|14121.3|14137.3|14125.3|14138.1|14126.1|14132.8|14120.8|64
1659631200000|2022-08-04 16:40:00|14137.4|14125.4|14139.9|14127.9|14146.9|14134.9|14137.4|14125.4|73
1659631500000|2022-08-04 16:45:00|14139.4|14127.4|14143.9|14131.9|14144.4|14132.4|14136.9|14124.9|32
1659631800000|2022-08-04 16:50:00|14144.4|14132.4|14141.9|14129.9|14148.9|14136.9|14136.9|14124.9|140
1659632100000|2022-08-04 16:55:00|14141.4|14129.4|14137.7|14125.7|14141.9|14129.9|14135.9|14123.9|83
1659632400000|2022-08-04 17:00:00|14137|14125|14133.5|14121.5|14137|14125|14131|14119|63
1659632700000|2022-08-04 17:05:00|14133|14121|14139|14127|14142.5|14130.5|14133|14121|26
1659633000000|2022-08-04 17:10:00|14140|14128|14140|14128|14142|14130|14137.5|14125.5|37
1659633300000|2022-08-04 17:15:00|14142.5|14130.5|14139.3|14127.3|14143.6|14131.6|14138.6|14126.6|23
1659633600000|2022-08-04 17:20:00|14140.1|14128.1|14138.1|14126.1|14140.6|14128.6|14137.6|14125.6|19
1659633900000|2022-08-04 17:25:00|14138.6|14126.6|14136.2|14124.2|14138.7|14126.7|14125.1|14113.1|164
1659634200000|2022-08-04 17:30:00|14138.1|14126.1|14138.2|14126.2|14139.7|14127.7|14133.7|14121.7|30
1659634500000|2022-08-04 17:35:00|14137.7|14125.7|14136.5|14124.5|14137.9|14125.9|14129.2|14117.2|105
1659634800000|2022-08-04 17:40:00|14135.9|14123.9|14134.2|14122.2|14136.7|14124.7|14132.7|14120.7|21
1659635100000|2022-08-04 17:45:00|14133.5|14121.5|14137.2|14125.2|14137.2|14125.2|14128.5|14116.5|103
1659635400000|2022-08-04 17:50:00|14136.7|14124.7|14138|14126|14139.8|14127.8|14131.7|14119.7|176
1659635700000|2022-08-04 17:55:00|14135.3|14123.3|14126.8|14114.8|14143.8|14131.8|14126.8|14114.8|428
1659636000000|2022-08-04 18:00:00|14127.3|14115.3|14131.3|14119.3|14135.1|14123.1|14122.8|14110.8|213
1659636300000|2022-08-04 18:05:00|14132.1|14120.1|14132.1|14120.1|14132.1|14120.1|14132.1|14120.1|0
1659706200000|2022-08-05 13:30:00|14140.9|14120.9|14120.7|14108.7|14145.9|14133.9|14118.6|14106.6|194
1659706500000|2022-08-05 13:35:00|14121.9|14109.9|14138|14126|14141.7|14129.7|14115.1|14103.1|113
1659706800000|2022-08-05 13:40:00|14137.5|14125.5|14127.7|14115.7|14138|14126|14127.7|14115.7|78
1659707100000|2022-08-05 13:45:00|14127.3|14115.3|14124.3|14112.3|14128.3|14116.3|14121.8|14109.8|108
1659707400000|2022-08-05 13:50:00|14125.1|14113.1|14126.3|14114.3|14127.3|14115.3|14121.3|14109.3|68
1659707700000|2022-08-05 13:55:00|14126.8|14114.8|14129.1|14117.1|14135.4|14123.4|14124.3|14112.3|84
1659708000000|2022-08-05 14:00:00|14129.6|14117.6|14136.4|14124.4|14140.9|14128.9|14123.9|14111.9|43
1659708300000|2022-08-05 14:05:00|14140.4|14128.4|14138|14126|14143.7|14131.7|14133.9|14121.9|84
1659708600000|2022-08-05 14:10:00|14138.4|14126.4|14137|14125|14150.7|14138.7|14135.5|14123.5|56
1659708900000|2022-08-05 14:15:00|14138|14126|14146.1|14134.1|14146.1|14134.1|14135.5|14123.5|79
1659709200000|2022-08-05 14:20:00|14148.6|14136.6|14147.1|14135.1|14148.6|14136.6|14144.1|14132.1|52
1659709500000|2022-08-05 14:25:00|14146.6|14134.6|14151.1|14139.1|14152.1|14140.1|14144.6|14132.6|39
1659709800000|2022-08-05 14:30:00|14153.6|14141.6|14147.9|14135.9|14153.6|14141.6|14143.1|14131.1|44
1659710100000|2022-08-05 14:35:00|14148.7|14136.7|14144.7|14132.7|14149.6|14137.6|14142.2|14130.2|25
1659710400000|2022-08-05 14:40:00|14146.4|14134.4|14155.2|14143.2|14158.7|14146.7|14146.2|14134.2|106
1659710700000|2022-08-05 14:45:00|14154.8|14142.8|14162.3|14150.3|14169.8|14157.8|14154.8|14142.8|129
1659711000000|2022-08-05 14:50:00|14163.6|14151.6|14160.8|14148.8|14164.8|14152.8|14158.3|14146.3|19
1659711300000|2022-08-05 14:55:00|14161.3|14149.3|14163.9|14151.9|14170.9|14158.9|14160.9|14148.9|85
1659711600000|2022-08-05 15:00:00|14163.4|14151.4|14155.4|14143.4|14163.4|14151.4|14153.4|14141.4|43
1659711900000|2022-08-05 15:05:00|14155.9|14143.9|14184.5|14172.5|14185.8|14173.8|14155.4|14143.4|116
1659712200000|2022-08-05 15:10:00|14186|14174|14199.2|14187.2|14202.2|14190.2|14183.5|14171.5|190
1659712500000|2022-08-05 15:15:00|14201.2|14189.2|14213.6|14201.6|14228.6|14216.6|14199.1|14187.1|410
1659712800000|2022-08-05 15:20:00|14212.8|14200.8|14208.6|14196.6|14215.6|14203.6|14207.6|14195.6|157
1659713100000|2022-08-05 15:25:00|14211.6|14199.6|14197.1|14185.1|14211.6|14199.6|14197.1|14185.1|148
1659713400000|2022-08-05 15:30:00|14195.9|14183.9|14184.2|14172.2|14200.7|14188.7|14181.6|14169.6|89
1659713700000|2022-08-05 15:35:00|14184.9|14172.9|14184.2|14172.2|14187.2|14175.2|14181.7|14169.7|19
1659714000000|2022-08-05 15:40:00|14185|14173|14186.2|14174.2|14194|14182|14183.7|14171.7|30
1659714300000|2022-08-05 15:45:00|14184.2|14172.2|14182.7|14170.7|14184.7|14172.7|14176.2|14164.2|50
1659714600000|2022-08-05 15:50:00|14184.3|14172.3|14189.3|14177.3|14189.3|14177.3|14182.3|14170.3|25
1659714900000|2022-08-05 15:55:00|14189.7|14177.7|14186.8|14174.8|14189.7|14177.7|14182.7|14170.7|47
1659715200000|2022-08-05 16:00:00|14186.3|14174.3|14183.8|14171.8|14187.8|14175.8|14183.3|14171.3|64
1659715500000|2022-08-05 16:05:00|14183.3|14171.3|14178.9|14166.9|14187.1|14175.1|14178.9|14166.9|73
1659715800000|2022-08-05 16:10:00|14181.4|14169.4|14178.9|14166.9|14182.1|14170.1|14178.9|14166.9|30
1659716100000|2022-08-05 16:15:00|14178.4|14166.4|14182|14170|14184.5|14172.5|14176.4|14164.4|97
1659716400000|2022-08-05 16:20:00|14182.5|14170.5|14185|14173|14187.5|14175.5|14181|14169|86
1659716700000|2022-08-05 16:25:00|14187|14175|14186.1|14174.1|14187.5|14175.5|14184.5|14172.5|66
1659717000000|2022-08-05 16:30:00|14184.5|14172.5|14187.1|14175.1|14190.1|14178.1|14184.1|14172.1|43
1659717300000|2022-08-05 16:35:00|14187.6|14175.6|14179.9|14167.9|14190.6|14178.6|14179.9|14167.9|30
1659717600000|2022-08-05 16:40:00|14179.1|14167.1|14177.7|14165.7|14179.6|14167.6|14175.7|14163.7|38
1659717900000|2022-08-05 16:45:00|14176.2|14164.2|14171.7|14159.7|14176.9|14164.9|14169.7|14157.7|72
1659718200000|2022-08-05 16:50:00|14172.2|14160.2|14167.7|14155.7|14174.7|14162.7|14165.7|14153.7|68
1659718500000|2022-08-05 16:55:00|14166.5|14154.5|14146.6|14134.6|14166.5|14154.5|14144.4|14132.4|150
1659718800000|2022-08-05 17:00:00|14146.1|14134.1|14145.6|14133.6|14148.6|14136.6|14141.1|14129.1|51
1659719100000|2022-08-05 17:05:00|14145.1|14133.1|14148.1|14136.1|14149.4|14137.4|14143.6|14131.6|46
1659719400000|2022-08-05 17:10:00|14146.1|14134.1|14146.4|14134.4|14148.9|14136.9|14146.1|14134.1|57
1659719700000|2022-08-05 17:15:00|14147.7|14135.7|14150.2|14138.2|14150.2|14138.2|14146.4|14134.4|16
1659720000000|2022-08-05 17:20:00|14151.7|14139.7|14157.7|14145.7|14158.2|14146.2|14147.7|14135.7|104
1659720300000|2022-08-05 17:25:00|14156.9|14144.9|14152.2|14140.2|14156.9|14144.9|14152.2|14140.2|38
1659720600000|2022-08-05 17:30:00|14153.2|14141.2|14155.3|14143.3|14157.3|14145.3|14153.2|14141.2|37
1659720900000|2022-08-05 17:35:00|14153.6|14141.6|14159.4|14147.4|14161.4|14149.4|14152.8|14140.8|37
1659721200000|2022-08-05 17:40:00|14159.9|14147.9|14162|14150|14163.4|14151.4|14155.9|14143.9|128
1659721500000|2022-08-05 17:45:00|14162.5|14150.5|14157.5|14145.5|14162.5|14150.5|14155|14143|110
1659721800000|2022-08-05 17:50:00|14157|14145|14163.1|14151.1|14165.6|14153.6|14156.5|14144.5|119
1659722100000|2022-08-05 17:55:00|14160.6|14148.6|14156.5|14144.5|14170.5|14158.5|14156.5|14144.5|499
1659722400000|2022-08-05 18:00:00|14154.9|14142.9|14168.9|14156.9|14174.6|14161.1|14151|14139|893
1659965400000|2022-08-08 13:30:00|14201.3|14189.3|14220.4|14208.4|14230.3|14218.3|14185.7|14173.7|316
1659965700000|2022-08-08 13:35:00|14219.5|14207.5|14214.1|14202.1|14225.3|14213.3|14213.2|14201.2|67
1659966000000|2022-08-08 13:40:00|14213.6|14201.6|14204.8|14192.8|14217.6|14203.7|14199.9|14187.9|96
1659966300000|2022-08-08 13:45:00|14204|14192|14212|14200|14221.5|14209.5|14204|14192|107
1659966600000|2022-08-08 13:50:00|14212.4|14200.4|14235.7|14223.7|14235.7|14223.7|14209.9|14197.9|276
1659966900000|2022-08-08 13:55:00|14235.3|14223.3|14227.9|14215.9|14237|14225|14227.9|14215.9|93
1659967200000|2022-08-08 14:00:00|14227|14215|14249.1|14237.1|14249.5|14237.5|14225.4|14213.4|66
1659967500000|2022-08-08 14:05:00|14250.3|14238.3|14259.1|14247.1|14261.2|14249.2|14245|14233|194
1659967800000|2022-08-08 14:10:00|14257.5|14245.5|14249.5|14237.5|14261.8|14248.7|14247|14235|92
1659968100000|2022-08-08 14:15:00|14248.2|14236.2|14250.8|14238.8|14260.7|14245|14247.4|14234.4|26
1659968400000|2022-08-08 14:20:00|14250.4|14238.4|14247.6|14235.6|14256.9|14242.2|14245.8|14232.7|87
1659968700000|2022-08-08 14:25:00|14248.4|14236.4|14243.4|14231.4|14249.6|14237.6|14239.7|14227.7|30
1659969000000|2022-08-08 14:30:00|14242.6|14230.6|14235.2|14223.2|14246.4|14234.4|14232.7|14220.7|170
1659969300000|2022-08-08 14:35:00|14236.1|14224.1|14234.8|14222.8|14237.7|14225.7|14231.5|14219.5|88
1659969600000|2022-08-08 14:40:00|14235.6|14223.6|14245.6|14233.6|14248.9|14236.9|14233.2|14221.2|44
1659969900000|2022-08-08 14:45:00|14247.3|14235.3|14255.7|14243.7|14255.7|14243.7|14244.8|14232.8|93
1659970200000|2022-08-08 14:50:00|14253.7|14241.7|14240.3|14228.3|14253.7|14241.7|14239|14227|26
1659970500000|2022-08-08 14:55:00|14241.1|14229.1|14240.8|14228.8|14244.4|14232.4|14237.9|14225.9|18
1659970800000|2022-08-08 15:00:00|14241.6|14229.6|14242.9|14230.9|14245|14233|14237.9|14225.9|26
1659971100000|2022-08-08 15:05:00|14245|14233|14242.5|14230.5|14247|14235|14240|14228|64
1659971400000|2022-08-08 15:10:00|14245|14233|14244.6|14232.6|14245.9|14233.9|14241.7|14229.7|106
1659971700000|2022-08-08 15:15:00|14245|14233|14254.6|14242.6|14263.3|14251.3|14245|14233|128
1659972000000|2022-08-08 15:20:00|14255.5|14243.5|14256|14244|14256.2|14244|14245.1|14233.1|120
1659972300000|2022-08-08 15:25:00|14254.3|14242.3|14265.8|14245.8|14275.5|14263.5|14254.3|14241.2|233
1659972600000|2022-08-08 15:30:00|14265|14245|14258.5|14246.5|14268.3|14254|14251|14234.6|44
1659972900000|2022-08-08 15:35:00|14256.5|14244.5|14256.5|14244.5|14261.5|14249.5|14254|14242|38
1659973200000|2022-08-08 15:40:00|14258.6|14246.6|14265.7|14253.7|14268.4|14255.7|14258.6|14246.6|39
1659973500000|2022-08-08 15:45:00|14264.9|14252.9|14268.2|14256.2|14269.8|14257.8|14264.9|14247.2|1
1659973800000|2022-08-08 15:50:00|14264.5|14252.5|14274.9|14262.9|14274.9|14262.9|14264.5|14247.2|7
1659974100000|2022-08-08 15:55:00|14274.8|14262.8|14274.9|14262.9|14274.9|14262.9|14268.2|14256.2|15
1659974400000|2022-08-08 16:00:00|14275.7|14263.7|14269|14249|14281.5|14269.5|14265.4|14248.9|58
1659974700000|2022-08-08 16:05:00|14265.4|14253.4|14269.6|14257.6|14271.6|14259.6|14264.1|14249.8|12
1659975000000|2022-08-08 16:10:00|14267.5|14255.5|14268.3|14256.3|14270|14258|14260|14245.2|15
1659975300000|2022-08-08 16:15:00|14269.6|14257.6|14258.8|14246.8|14272.1|14260.1|14258.8|14246.8|9
1659975600000|2022-08-08 16:20:00|14258|14246|14253|14241|14260.1|14248.1|14253|14241|12
1659975900000|2022-08-08 16:25:00|14253.4|14241.4|14253.5|14241.5|14261.8|14249.8|14253|14241|63
1659976200000|2022-08-08 16:30:00|14253.1|14241.1|14249.3|14237.3|14256|14244|14249.3|14237.3|19
1659976500000|2022-08-08 16:35:00|14250.2|14238.2|14248.1|14236.1|14250.2|14238.2|14248.1|14236.1|8
1659976800000|2022-08-08 16:40:00|14246.5|14234.5|14247.3|14235.3|14252.8|14240.8|14246.5|14234.5|26
1659977100000|2022-08-08 16:45:00|14245.7|14233.7|14246.5|14234.5|14248.6|14236.6|14245.7|14233.7|40
1659977400000|2022-08-08 16:50:00|14245.7|14233.7|14237.9|14225.9|14246.2|14234.2|14233.6|14221.6|104
1659977700000|2022-08-08 16:55:00|14238.7|14226.7|14245.8|14233.8|14245.8|14233.8|14236.7|14224.7|65
1659978000000|2022-08-08 17:00:00|14245|14233|14240.1|14228.1|14245|14233|14239.6|14227.6|21
1659978300000|2022-08-08 17:05:00|14242.6|14230.6|14245.6|14233.6|14251.6|14236|14242.5|14227.8|88
1659978600000|2022-08-08 17:10:00|14246.4|14234.4|14241.7|14229.7|14249.5|14234.4|14240.1|14225.7|72
1659978900000|2022-08-08 17:15:00|14240.9|14228.9|14240.9|14228.9|14242.2|14230.2|14239.2|14227.2|9
1659979200000|2022-08-08 17:20:00|14242.2|14230.2|14239.3|14227.3|14243.5|14231.5|14238.5|14226.5|34
1659979500000|2022-08-08 17:25:00|14240.2|14228.2|14239.3|14227.3|14240.6|14228.6|14238.1|14226.1|9
1659979800000|2022-08-08 17:30:00|14240.2|14228.2|14237.7|14225.7|14240.2|14228.2|14236.9|14224.9|10
1659980100000|2022-08-08 17:35:00|14239.3|14227.3|14226.5|14214.5|14239.4|14227.4|14222.4|14210.4|41
1659980400000|2022-08-08 17:40:00|14225.3|14213.3|14220.4|14208.4|14226|14213.7|14208.3|14196.3|194
1659980700000|2022-08-08 17:45:00|14219.5|14207.5|14212.5|14200.5|14221.6|14209.6|14210.4|14198.4|19
1659981000000|2022-08-08 17:50:00|14212.9|14200.9|14218.8|14206.8|14219.6|14207.6|14211.7|14199.7|55
1659981300000|2022-08-08 17:55:00|14220.4|14208.4|14227.1|14215.1|14230.4|14218.4|14218.8|14206.8|85
1659981600000|2022-08-08 18:00:00|14228.8|14216.8|14229.6|14217.6|14238.2|14224.7|14223.7|14209.8|191
1659981900000|2022-08-08 18:05:00|14228.8|14216.8|14228.8|14216.8|14228.8|14216.8|14228.8|14216.8|0
1660051800000|2022-08-09 13:30:00|14216.8|14204.8|14197.3|14185.3|14226.7|14212.4|14194.8|14182.8|165
1660052100000|2022-08-09 13:35:00|14196|14184|14192.3|14180.3|14197.2|14185.2|14182.3|14170.3|183
1660052400000|2022-08-09 13:40:00|14191.5|14179.5|14195.2|14183.2|14214.2|14198.6|14191.5|14179.5|49
1660052700000|2022-08-09 13:45:00|14194|14182|14198.6|14186.6|14202.2|14186.6|14190.2|14178.2|79
1660053000000|2022-08-09 13:50:00|14197.3|14185.3|14192.8|14180.8|14204.7|14188.3|14189|14177|59
1660053300000|2022-08-09 13:55:00|14191.1|14179.1|14187.4|14175.4|14195.7|14183.7|14186.9|14174.3|88
1660053600000|2022-08-09 14:00:00|14186.5|14174.5|14170.2|14158.2|14187.4|14175.4|14163.1|14151.1|99
1660053900000|2022-08-09 14:05:00|14168.1|14156.1|14169.8|14157.8|14171.1|14159.1|14162.7|14150.7|52
1660054200000|2022-08-09 14:10:00|14170.2|14158.2|14171.5|14159.5|14171.5|14159.5|14160.2|14148.2|29
1660054500000|2022-08-09 14:15:00|14170.7|14158.7|14169.4|14157.4|14172.3|14160.3|14164.8|14152.8|128
1660054800000|2022-08-09 14:20:00|14167.3|14155.3|14177.4|14165.4|14187.4|14175.4|14167.3|14155.3|45
1660055100000|2022-08-09 14:25:00|14174.9|14162.9|14169.5|14157.5|14179.1|14167.1|14168.2|14156.2|17
1660055400000|2022-08-09 14:30:00|14169.1|14157.1|14169.1|14157.1|14172.4|14160.4|14164.9|14152.9|21
1660055700000|2022-08-09 14:35:00|14170|14158|14173.3|14161.3|14178.6|14161.3|14169.5|14156|27
1660056000000|2022-08-09 14:40:00|14171.6|14159.6|14165.4|14153.4|14178.6|14165.9|14165|14153|47
1660056300000|2022-08-09 14:45:00|14163.3|14151.3|14167.5|14155.5|14176|14163|14161.6|14149.6|91
1660056600000|2022-08-09 14:50:00|14165.8|14153.8|14172.9|14160.9|14182.4|14163.5|14165.8|14152.8|6
1660056900000|2022-08-09 14:55:00|14172.5|14160.5|14173.8|14161.8|14173.8|14161.8|14165.9|14153.9|66
1660057200000|2022-08-09 15:00:00|14175|14163|14165.1|14153.1|14177.5|14165.5|14163.4|14151.4|19
1660057500000|2022-08-09 15:05:00|14166.7|14154.7|14165.5|14153.5|14169.3|14157.3|14160.1|14148.1|30
1660057800000|2022-08-09 15:10:00|14164.7|14152.7|14163.1|14151.1|14165.6|14153.6|14161.8|14149.8|21
1660058100000|2022-08-09 15:15:00|14163.9|14151.9|14166.4|14154.4|14167.3|14155.3|14161.8|14149.8|13
1660058400000|2022-08-09 15:20:00|14166|14154|14166|14154|14168.1|14156.1|14163.5|14151.5|6
1660058700000|2022-08-09 15:25:00|14165.2|14153.2|14168.6|14156.6|14169.4|14157.4|14164|14152|12
1660059000000|2022-08-09 15:30:00|14166.5|14154.5|14166.6|14154.6|14168.6|14156.6|14165.3|14153.3|19
1660059300000|2022-08-09 15:35:00|14165.3|14153.3|14164.1|14152.1|14165.3|14153.3|14162.8|14150.8|23
1660059600000|2022-08-09 15:40:00|14163.7|14151.7|14167|14155|14167|14155|14162.8|14150.8|6
1660059900000|2022-08-09 15:45:00|14165.3|14153.3|14164.1|14152.1|14165.4|14153.4|14161.6|14149.6|1
1660060200000|2022-08-09 15:50:00|14162|14150|14165.4|14153.4|14165.4|14153.4|14159.5|14147.5|5
1660060500000|2022-08-09 15:55:00|14165.8|14153.8|14161.7|14149.7|14167.5|14155.5|14161.7|14149.7|34
1660060800000|2022-08-09 16:00:00|14161.2|14149.2|14163|14151|14163|14151|14159.2|14147.2|84
1660061100000|2022-08-09 16:05:00|14163.4|14151.4|14161.7|14149.7|14163.8|14151.8|14159.2|14147.2|2
1660061400000|2022-08-09 16:10:00|14163.8|14151.8|14164.3|14152.3|14166.8|14154.8|14162.2|14150.2|16
1660061700000|2022-08-09 16:15:00|14165.5|14153.5|14169.3|14157.3|14169.3|14157.3|14163.9|14151.9|11
1660062000000|2022-08-09 16:20:00|14171|14159|14164.3|14152.3|14171|14159|14162.2|14150.2|1
1660062300000|2022-08-09 16:25:00|14163.5|14151.5|14166|14154|14166|14154|14162.2|14150.2|4
1660062600000|2022-08-09 16:30:00|14164.3|14152.3|14166|14154|14169|14157|14162.2|14150.2|10
1660062900000|2022-08-09 16:35:00|14165.2|14153.2|14169.4|14157.4|14171.1|14159.1|14164|14152|1
1660063200000|2022-08-09 16:40:00|14167.8|14155.8|14167.8|14155.8|14171.1|14159.1|14165.7|14153.7|1
1660063500000|2022-08-09 16:45:00|14169.5|14157.5|14164.5|14152.5|14169.5|14157.5|14163.2|14151.2|3
1660063800000|2022-08-09 16:50:00|14165.3|14153.3|14166.2|14154.2|14166.2|14154.2|14163.2|14151.2|26
1660064100000|2022-08-09 16:55:00|14167|14155|14157.4|14145.4|14167.8|14155.8|14152.4|14140.4|41
1660064400000|2022-08-09 17:00:00|14157|14145|14154.5|14142.5|14157.4|14145.4|14152.4|14140.4|36
1660064700000|2022-08-09 17:05:00|14156.2|14144.2|14161.2|14149.2|14161.6|14149.6|14156.2|14144.2|26
1660065000000|2022-08-09 17:10:00|14158.7|14146.7|14155|14143|14161.6|14149.6|14154.9|14142.9|17
1660065300000|2022-08-09 17:15:00|14157|14145|14155.8|14143.8|14158.3|14146.3|14154.5|14142.5|24
1660065600000|2022-08-09 17:20:00|14156.3|14144.3|14155.9|14143.9|14159.2|14147.2|14154.2|14142.2|19
1660065900000|2022-08-09 17:25:00|14155|14143|14154.2|14142.2|14156.7|14144.7|14152.5|14140.5|20
1660066200000|2022-08-09 17:30:00|14155.1|14143.1|14155.1|14143.1|14158.4|14146.4|14154.2|14142.2|24
1660066500000|2022-08-09 17:35:00|14153.4|14141.4|14153.8|14141.8|14155.5|14143.5|14153|14141|24
1660066800000|2022-08-09 17:40:00|14153|14141|14154.7|14142.7|14155.1|14143.1|14147.2|14135.2|61
1660067100000|2022-08-09 17:45:00|14155.6|14143.6|14156.4|14144.4|14160.1|14148.1|14155.1|14143.1|3
1660067400000|2022-08-09 17:50:00|14156|14144|14156.1|14144.1|14161.3|14146.9|14154.4|14141.3|118
1660067700000|2022-08-09 17:55:00|14157.4|14145.4|14160.2|14148.2|14160.2|14148.2|14151.9|14139.9|93
1660068000000|2022-08-09 18:00:00|14158.1|14146.1|14161.9|14149.9|14165.2|14153.2|14155.2|14143.2|150
1660138200000|2022-08-10 13:30:00|14198.8|14186.8|14195.5|14183.5|14203.4|14191.4|14181.5|14165.8|435
1660138500000|2022-08-10 13:35:00|14194.6|14182.6|14190.4|14178.4|14200.6|14188.6|14188.7|14176.7|168
1660138800000|2022-08-10 13:40:00|14192.1|14180.1|14221.5|14201.5|14223.1|14205.6|14189.6|14177.6|113
1660139100000|2022-08-10 13:45:00|14222.3|14202.3|14220.2|14208.2|14227.7|14214.2|14212.1|14200.1|211
1660139400000|2022-08-10 13:50:00|14221|14209|14229.1|14209.1|14229.1|14215.2|14215.5|14203.5|32
1660139700000|2022-08-10 13:55:00|14232.6|14212.6|14234.4|14222.4|14242.5|14230.5|14224.2|14212.2|128
1660140000000|2022-08-10 14:00:00|14233.6|14221.6|14240.5|14228.5|14240.5|14228.5|14233.6|14221.6|33
1660140300000|2022-08-10 14:05:00|14242.6|14230.6|14245.9|14233.9|14245.9|14233.9|14237.9|14225.9|63
1660140600000|2022-08-10 14:10:00|14245.5|14233.5|14245.9|14233.9|14247.6|14235.6|14241.3|14229.3|19
1660140900000|2022-08-10 14:15:00|14245.6|14233.6|14252.5|14240.5|14252.5|14240.5|14240.5|14228.5|50
1660141200000|2022-08-10 14:20:00|14252.8|14240.8|14273|14261|14278|14266|14252.8|14240.8|57
1660141500000|2022-08-10 14:25:00|14272.1|14260.1|14266.6|14254.6|14273.8|14261.8|14262.4|14250.4|16
1660141800000|2022-08-10 14:30:00|14265.7|14253.7|14260.1|14248.1|14269.9|14257.9|14257.1|14244.1|84
1660142100000|2022-08-10 14:35:00|14261|14249|14263.8|14251.8|14264|14252|14252.5|14240.5|22
1660142400000|2022-08-10 14:40:00|14264.7|14252.7|14267.7|14255.7|14276.3|14264.3|14264.7|14250.9|41
1660142700000|2022-08-10 14:45:00|14270.9|14250.9|14254.7|14242.7|14270.9|14257.4|14252.5|14239.9|6
1660143000000|2022-08-10 14:50:00|14255.5|14243.5|14259|14247|14259|14247|14241.5|14229.5|76
1660143300000|2022-08-10 14:55:00|14259.8|14247.8|14276.8|14256.8|14283|14265.8|14259.8|14247.8|22
1660143600000|2022-08-10 15:00:00|14278.9|14258.9|14258|14238|14278.9|14259.2|14254.7|14238|33
1660143900000|2022-08-10 15:05:00|14253.6|14241.6|14251.9|14239.9|14260.9|14244.2|14250.9|14236.2|10
1660144200000|2022-08-10 15:10:00|14253.6|14241.6|14245.2|14233.2|14254|14242|14239.2|14227.2|21
1660144500000|2022-08-10 15:15:00|14246.9|14234.9|14247.1|14235.1|14251.6|14239.6|14242.2|14230.2|10
1660144800000|2022-08-10 15:20:00|14253.5|14233.5|14242.8|14230.8|14253.5|14238|14238.5|14226.5|49
1660145100000|2022-08-10 15:25:00|14242|14230|14243.2|14231.2|14244.3|14232.3|14239.4|14227.4|3
1660145400000|2022-08-10 15:30:00|14242.8|14230.8|14248|14236|14249.4|14236|14236.5|14222.2|72
1660145700000|2022-08-10 15:35:00|14244.5|14232.5|14236.5|14224.5|14247.1|14235.1|14234.8|14222.8|8
1660146000000|2022-08-10 15:40:00|14234.4|14222.4|14231.8|14219.8|14234.4|14222.4|14228.5|14216.5|72
1660146300000|2022-08-10 15:45:00|14231.5|14219.5|14227.7|14215.7|14233.1|14221.1|14226|14214|57
1660146600000|2022-08-10 15:50:00|14226|14214|14228.7|14216.7|14231.3|14219.3|14225.6|14213.6|44
1660146900000|2022-08-10 15:55:00|14230.4|14218.4|14228.7|14216.7|14238.6|14223.4|14227|14215|29
1660147200000|2022-08-10 16:00:00|14230.5|14218.5|14232.9|14220.9|14236.3|14224.3|14230.5|14218.5|13
1660147500000|2022-08-10 16:05:00|14232.1|14220.1|14230.9|14218.9|14232.6|14220.6|14229.2|14217.2|9
1660147800000|2022-08-10 16:10:00|14229.2|14217.2|14235|14223|14235|14223|14229.2|14217.2|21
1660148100000|2022-08-10 16:15:00|14234.6|14222.6|14243.8|14231.8|14243.8|14231.8|14232.1|14220.1|11
1660148400000|2022-08-10 16:20:00|14242.3|14230.3|14249.8|14237.8|14256|14244|14239.6|14227.6|18
1660148700000|2022-08-10 16:25:00|14250.2|14238.2|14258.4|14238.4|14263.1|14247.8|14250.2|14237.1|17
1660149000000|2022-08-10 16:30:00|14258|14238|14258.9|14246.9|14262.1|14248.5|14254.7|14235|31
1660149300000|2022-08-10 16:35:00|14259.3|14247.3|14264.1|14244.1|14264.1|14249.5|14255.5|14243.3|14
1660149600000|2022-08-10 16:40:00|14263.3|14243.3|14256.3|14244.3|14263.3|14246.9|14255.9|14243.3|15
1660149900000|2022-08-10 16:45:00|14255.9|14243.9|14257.7|14245.7|14259.4|14247.4|14255.1|14243.1|25
1660150200000|2022-08-10 16:50:00|14256.8|14244.8|14265.2|14253.2|14265.2|14253.2|14256.4|14242.5|34
1660150500000|2022-08-10 16:55:00|14265.6|14253.6|14268.2|14256.2|14269.1|14257.1|14264.8|14252.8|9
1660150800000|2022-08-10 17:00:00|14267.4|14255.4|14270.7|14258.7|14271.4|14259.4|14266.4|14254.4|24
1660151100000|2022-08-10 17:05:00|14268.9|14256.9|14271.5|14259.5|14275.8|14263.8|14268.9|14256.9|4
1660151400000|2022-08-10 17:10:00|14272.3|14260.3|14270.7|14258.7|14273.2|14261.2|14270.7|14258.7|4
1660151700000|2022-08-10 17:15:00|14271.6|14259.6|14273.2|14261.2|14275|14263|14271.6|14259.6|21
1660152000000|2022-08-10 17:20:00|14274.1|14262.1|14277.6|14265.6|14278.4|14266.4|14273.7|14261.7|29
1660152300000|2022-08-10 17:25:00|14278.8|14266.8|14279.3|14267.3|14279.3|14267.3|14276.7|14264.7|9
1660152600000|2022-08-10 17:30:00|14277.5|14265.5|14276.2|14264.2|14279.3|14267.3|14274.1|14262.1|38
1660152900000|2022-08-10 17:35:00|14277.1|14265.1|14282.4|14270.4|14283.3|14271.3|14276.2|14264.2|23
1660153200000|2022-08-10 17:40:00|14284.9|14272.9|14285.9|14273.9|14287|14275|14280.3|14268.3|15
1660153500000|2022-08-10 17:45:00|14283.8|14271.8|14292.8|14280.8|14296.7|14283.1|14283.4|14271.4|150
1660153800000|2022-08-10 17:50:00|14293.2|14281.2|14293.8|14281.8|14298.4|14286.4|14289.6|14276.4|90
1660154100000|2022-08-10 17:55:00|14292.9|14280.9|14290.2|14278.2|14295.6|14283.6|14285.9|14273.9|148
1660154400000|2022-08-10 18:00:00|14289.3|14277.3|14294.9|14274.9|14302.7|14288.2|14287.1|14272.3|180
1660224600000|2022-08-11 13:30:00|14330.7|14318.7|14350.1|14338.1|14354.9|14342.9|14319.5|14306.9|360
1660224900000|2022-08-11 13:35:00|14350.5|14338.5|14365.1|14353.1|14376.3|14362.4|14350.1|14338.1|185
1660225200000|2022-08-11 13:40:00|14364.7|14352.7|14365.7|14353.7|14377.2|14364.1|14364.7|14349.7|149
1660225500000|2022-08-11 13:45:00|14366.6|14354.6|14362.1|14342.1|14382.3|14367|14360.3|14338.7|173
1660225800000|2022-08-11 13:50:00|14360|14340|14355.2|14343.2|14367.3|14353.2|14352.6|14336.1|54
1660226100000|2022-08-11 13:55:00|14356|14344|14360.7|14348.7|14360.7|14348.7|14351.2|14335.5|78
1660226400000|2022-08-11 14:00:00|14361.9|14349.9|14353.7|14333.7|14365.5|14353.3|14349.2|14332.9|112
1660226700000|2022-08-11 14:05:00|14355.9|14335.9|14355.5|14335.5|14365.1|14351.3|14338|14326|50
1660227000000|2022-08-11 14:10:00|14352.3|14340.3|14356.1|14344.1|14360.2|14348.2|14349.4|14333.8|24
1660227300000|2022-08-11 14:15:00|14354.8|14342.8|14348.7|14336.7|14359.4|14347.4|14348.3|14336.3|31
1660227600000|2022-08-11 14:20:00|14350|14338|14344.9|14332.9|14353.4|14341.4|14344.5|14332.5|31
1660227900000|2022-08-11 14:25:00|14346.6|14334.6|14343.4|14331.4|14347|14335|14339.5|14327.5|22
1660228200000|2022-08-11 14:30:00|14342.5|14330.5|14344.2|14332.2|14347.8|14335.8|14341.3|14329.3|13
1660228500000|2022-08-11 14:35:00|14341.7|14329.7|14337.8|14325.8|14344.9|14332.9|14330|14318|35
1660228800000|2022-08-11 14:40:00|14338.2|14326.2|14316.5|14304.5|14339.9|14327.9|14314.3|14302.3|306
1660229100000|2022-08-11 14:45:00|14316.1|14304.1|14314|14302|14316.5|14304.5|14298.2|14279.3|152
1660229400000|2022-08-11 14:50:00|14316.9|14296.9|14317.6|14305.6|14319.4|14306|14305.7|14289.4|30
1660229700000|2022-08-11 14:55:00|14315.5|14303.5|14322.6|14310.6|14327.5|14314.2|14315.1|14302.5|13
1660230000000|2022-08-11 15:00:00|14318.4|14306.4|14318.3|14306.3|14323.8|14308.5|14315.1|14302.5|49
1660230300000|2022-08-11 15:05:00|14319.1|14307.1|14330.2|14318.2|14330.2|14318.2|14319.1|14307.1|29
1660230600000|2022-08-11 15:10:00|14332|14320|14343.7|14331.7|14346.9|14332.1|14327.3|14315.3|7
1660230900000|2022-08-11 15:15:00|14343.8|14331.8|14338.1|14318.1|14343.8|14331.8|14335.3|14318.1|3
1660231200000|2022-08-11 15:20:00|14338.2|14318.2|14332|14320|14338.2|14322.5|14330.3|14318.2|7
1660231500000|2022-08-11 15:25:00|14332.1|14320.1|14328.8|14316.8|14332.1|14320.1|14324.6|14312.6|17
1660231800000|2022-08-11 15:30:00|14330.5|14318.5|14333.1|14321.1|14333.1|14321.1|14330.5|14318.5|15
1660232100000|2022-08-11 15:35:00|14333.9|14321.9|14335.7|14323.7|14339.1|14324|14331.7|14319.1|3
1660232400000|2022-08-11 15:40:00|14336|14324|14339.2|14319.2|14339.5|14326.9|14324.6|14312.6|9
1660232700000|2022-08-11 15:45:00|14333.9|14321.9|14331.8|14319.8|14339.2|14323.5|14329.7|14317.7|1
1660233000000|2022-08-11 15:50:00|14330.1|14318.1|14331.8|14319.8|14334|14322|14329.3|14317.3|2
1660233300000|2022-08-11 15:55:00|14333.6|14321.6|14334.4|14322.4|14334.4|14322.4|14331.8|14319.8|5
1660233600000|2022-08-11 16:00:00|14334.7|14322.7|14351.8|14339.8|14356.2|14344.2|14334.7|14322.7|68
1660233900000|2022-08-11 16:05:00|14351.4|14339.4|14362.7|14350.7|14364.9|14352.9|14351.2|14337.9|139
1660234200000|2022-08-11 16:10:00|14364.9|14352.9|14383.7|14371.7|14384.1|14372.1|14364.5|14350.6|208
1660234500000|2022-08-11 16:15:00|14382.8|14370.8|14384.6|14372.6|14389.3|14375.3|14376.7|14361.9|69
1660234800000|2022-08-11 16:20:00|14386.3|14374.3|14388.9|14376.9|14392|14379.4|14384.2|14369.5|39
1660235100000|2022-08-11 16:25:00|14389.2|14377.2|14398.2|14386.2|14398.6|14386.6|14385|14373|150
1660235400000|2022-08-11 16:30:00|14398.6|14386.6|14401|14389|14408.5|14396.5|14396.4|14381.1|157
1660235700000|2022-08-11 16:35:00|14401.4|14389.4|14377.8|14365.8|14406.5|14391.9|14375.6|14363.6|113
1660236000000|2022-08-11 16:40:00|14378.6|14366.6|14387.3|14375.3|14393.4|14381.3|14377.8|14365.1|64
1660236300000|2022-08-11 16:45:00|14386|14374|14398.4|14378.4|14398.4|14386.3|14386|14374|29
1660236600000|2022-08-11 16:50:00|14399.2|14379.2|14395.2|14383.2|14403.1|14384.9|14393.1|14378.4|0
1660236900000|2022-08-11 16:55:00|14397|14385|14383.5|14371.5|14402.2|14385|14381.3|14367.6|9
1660237200000|2022-08-11 17:00:00|14383.8|14371.8|14383.4|14371.4|14388.9|14374|14381.3|14368.9|39
1660237500000|2022-08-11 17:05:00|14384.3|14372.3|14378.4|14366.4|14388.4|14376.4|14377.6|14365.6|7
1660237800000|2022-08-11 17:10:00|14377.6|14365.6|14380.2|14368.2|14383.6|14368.2|14376.7|14363.6|19
1660238100000|2022-08-11 17:15:00|14378.5|14366.5|14386.4|14374.4|14386.4|14374.4|14378.5|14366.5|12
1660238400000|2022-08-11 17:20:00|14385.1|14373.1|14375|14363|14389.6|14374.4|14371.8|14356.1|13
1660238700000|2022-08-11 17:25:00|14373.2|14361.2|14378.3|14366.3|14379|14367|14373.2|14361.2|24
1660239000000|2022-08-11 17:30:00|14380.9|14368.9|14379.2|14367.2|14386.9|14370.5|14377.9|14363.2|16
1660239300000|2022-08-11 17:35:00|14380.1|14368.1|14380.1|14368.1|14385.3|14369.8|14379.7|14365.3|0
1660239600000|2022-08-11 17:40:00|14379.7|14367.7|14385.2|14373.2|14385.9|14373.9|14379.7|14367.7|140
1660239900000|2022-08-11 17:45:00|14384.4|14372.4|14386.7|14374.7|14386.7|14374.7|14382.3|14370.3|80
1660240200000|2022-08-11 17:50:00|14389.2|14377.2|14387.8|14375.8|14389.2|14377.2|14383.9|14371.9|61
1660240500000|2022-08-11 17:55:00|14386|14374|14385.8|14373.8|14392.2|14376.5|14380.4|14364|186
1660240800000|2022-08-11 18:00:00|14384.7|14372.7|14383.9|14363.9|14387.2|14375.2|14377.2|14362.7|77
1660311000000|2022-08-12 13:30:00|14390.1|14370.1|14400|14388|14410.3|14398.3|14382.4|14370.1|102
1660311300000|2022-08-12 13:35:00|14400.9|14388.9|14366|14354|14400.9|14388.9|14363.9|14351.9|108
1660311600000|2022-08-12 13:40:00|14363.5|14351.5|14363.2|14351.2|14375.3|14361.2|14362.3|14350.3|48
1660311900000|2022-08-12 13:45:00|14362.3|14350.3|14355|14343|14363.2|14351.2|14343.2|14331.2|156
1660312200000|2022-08-12 13:50:00|14352.5|14340.5|14350.1|14338.1|14358.7|14345.2|14345.1|14333.1|14
1660312500000|2022-08-12 13:55:00|14347.6|14335.6|14365.4|14353.4|14366.1|14354.1|14343.6|14331.6|134
1660312800000|2022-08-12 14:00:00|14363.8|14351.8|14368.3|14356.3|14373.2|14358.5|14353.3|14340.3|91
1660313100000|2022-08-12 14:05:00|14369.2|14357.2|14375.5|14363.5|14377.6|14365.6|14368.3|14356.3|3
1660313400000|2022-08-12 14:10:00|14372.4|14360.4|14378|14366|14382.7|14370.7|14368.4|14356.4|24
1660313700000|2022-08-12 14:15:00|14375.5|14363.5|14382.6|14362.6|14385.6|14372.1|14370.5|14358.5|3
1660314000000|2022-08-12 14:20:00|14383.8|14363.8|14383.9|14363.9|14386.4|14369.7|14372.7|14360.7|7
1660314300000|2022-08-12 14:25:00|14379.5|14367.5|14378.4|14366.4|14385.5|14370|14375.9|14363.9|83
1660314600000|2022-08-12 14:30:00|14380.2|14368.2|14378.5|14366.5|14380.3|14368.3|14376.3|14364.3|41
1660314900000|2022-08-12 14:35:00|14376.3|14364.3|14370.6|14358.6|14380.3|14368.3|14370.6|14358.6|6
1660315200000|2022-08-12 14:40:00|14370.7|14358.7|14376|14364|14378.2|14366.2|14366.4|14354.4|24
1660315500000|2022-08-12 14:45:00|14377.3|14365.3|14371.8|14359.8|14377.3|14365.3|14371.1|14356.5|56
1660315800000|2022-08-12 14:50:00|14370|14358|14377.2|14365.2|14380.3|14367.3|14369.7|14357.7|1
1660316100000|2022-08-12 14:55:00|14379|14359|14379.1|14359.1|14379.9|14367.3|14375.4|14359|3
1660316400000|2022-08-12 15:00:00|14380.9|14360.9|14370.4|14358.4|14381.2|14365.2|14370.4|14358.4|38
1660316700000|2022-08-12 15:05:00|14366.5|14354.5|14364|14352|14366.5|14354.5|14364|14352|30
1660317000000|2022-08-12 15:10:00|14362.2|14350.2|14372.6|14360.6|14372.6|14360.6|14356.1|14344.1|21
1660317300000|2022-08-12 15:15:00|14375.3|14355.3|14377.3|14365.3|14381.7|14366.3|14370.1|14354.3|4
1660317600000|2022-08-12 15:20:00|14381|14361|14370.3|14358.3|14381|14362.8|14369.4|14356.3|1
1660317900000|2022-08-12 15:25:00|14371.2|14359.2|14375.8|14363.8|14381.7|14367.5|14370.9|14358.9|0
1660318200000|2022-08-12 15:30:00|14375.6|14363.6|14370.2|14358.2|14375.8|14363.8|14368.1|14356.1|25
1660318500000|2022-08-12 15:35:00|14368.4|14356.4|14372.8|14360.8|14379.3|14361.9|14366.3|14354.3|26
1660318800000|2022-08-12 15:40:00|14371|14359|14372.9|14360.9|14373.5|14361.5|14368.5|14356.5|20
1660319100000|2022-08-12 15:45:00|14374.2|14362.2|14373.9|14361.9|14374.2|14362.2|14371.3|14359.3|5
1660319400000|2022-08-12 15:50:00|14371.7|14359.7|14376.4|14364.4|14376.4|14364.4|14371.7|14359.7|1
1660319700000|2022-08-12 15:55:00|14376|14364|14373.2|14361.2|14376.4|14364.4|14371.4|14359.4|2
1660320000000|2022-08-12 16:00:00|14375.4|14363.4|14373.4|14361.4|14376.1|14364.1|14368.9|14356.9|56
1660320300000|2022-08-12 16:05:00|14376.1|14364.1|14375.8|14363.8|14379.7|14367.7|14372.3|14360.3|12
1660320600000|2022-08-12 16:10:00|14376.1|14364.1|14375.6|14363.6|14380.4|14368.4|14375.6|14363.6|2
1660320900000|2022-08-12 16:15:00|14376.5|14364.5|14368.6|14356.6|14376.5|14364.5|14366.4|14354.4|1
1660321200000|2022-08-12 16:20:00|14366.4|14354.4|14359|14347|14368.6|14356.6|14356.8|14344.8|22
1660321500000|2022-08-12 16:25:00|14359.5|14347.5|14352|14340|14361.8|14349.8|14351.1|14339.1|31
1660321800000|2022-08-12 16:30:00|14352.9|14340.9|14352.7|14340.7|14366.2|14350.5|14351.1|14339.1|2
1660322100000|2022-08-12 16:35:00|14353.1|14341.1|14345.8|14325.8|14354|14342|14338.2|14322.2|81
1660322400000|2022-08-12 16:40:00|14346.2|14326.2|14347.4|14327.4|14348.3|14329.5|14341.5|14321.5|0
1660322700000|2022-08-12 16:45:00|14346.5|14326.5|14338|14326|14346.5|14329.2|14334.8|14320.2|69
1660323000000|2022-08-12 16:50:00|14335.8|14323.8|14327.6|14315.6|14335.8|14323.8|14322.2|14310.2|15
1660323300000|2022-08-12 16:55:00|14323.1|14311.1|14334.4|14322.4|14339.1|14324.5|14323.1|14311.1|15
1660323600000|2022-08-12 17:00:00|14334|14322|14334.7|14322.7|14335.4|14323.4|14329.4|14317.4|47
1660323900000|2022-08-12 17:05:00|14333.8|14321.8|14340.9|14328.9|14342.7|14330.1|14333.3|14318|14
1660324200000|2022-08-12 17:10:00|14341.6|14329.6|14344.4|14332.4|14348.1|14333.5|14337.3|14320.6|60
1660324500000|2022-08-12 17:15:00|14348.1|14328.1|14340.2|14328.2|14348.1|14334.6|14340.2|14325.6|14
1660324800000|2022-08-12 17:20:00|14339.5|14327.5|14334.5|14322.5|14342.8|14327.5|14334.5|14322.5|73
1660325100000|2022-08-12 17:25:00|14333.9|14321.9|14334.6|14322.6|14334.9|14322.9|14332.4|14320.4|9
1660325400000|2022-08-12 17:30:00|14334.9|14322.9|14337.1|14325.1|14342.5|14325.1|14333.2|14319.5|30
1660325700000|2022-08-12 17:35:00|14336.4|14324.4|14329.5|14317.5|14336.4|14324.4|14328.3|14316.3|9
1660326000000|2022-08-12 17:40:00|14329.9|14317.9|14334|14322|14334.6|14322.6|14329.9|14317.9|12
1660326300000|2022-08-12 17:45:00|14334.9|14322.9|14337.5|14325.5|14340|14325.5|14334.9|14320|17
1660326600000|2022-08-12 17:50:00|14339.7|14327.7|14337.2|14325.2|14344.4|14327.7|14336.5|14321.9|16
1660326900000|2022-08-12 17:55:00|14335.4|14323.4|14334.3|14322.3|14342.9|14330.9|14333.2|14321.2|25
1660327200000|2022-08-12 18:00:00|14336.1|14324.1|14349.6|14329.6|14360|14342.7|14333.9|14321.9|14
1660327500000|2022-08-12 18:05:00|14348.7|14328.7|14348.7|14328.7|14348.7|14328.7|14348.7|14328.7|0
1660570200000|2022-08-15 13:30:00|14371.9|14359.9|14377.6|14365.6|14385.3|14369.6|14358.2|14338.2|36
1660570500000|2022-08-15 13:35:00|14377.3|14365.3|14385|14365|14399.1|14371.6|14367.7|14353.6|17
1660570800000|2022-08-15 13:40:00|14386|14366|14383.9|14363.9|14414.8|14395.7|14382|14359.7|79
1660571100000|2022-08-15 13:45:00|14384.8|14364.8|14378.1|14366.1|14386.1|14372.1|14371|14355.3|20
1660571400000|2022-08-15 13:50:00|14379.3|14367.3|14387|14367|14388|14369.8|14374.5|14362.5|26
1660571700000|2022-08-15 13:55:00|14388|14368|14391.2|14371.2|14398|14381.4|14385.9|14367.4|22
1660572000000|2022-08-15 14:00:00|14388.4|14376.4|14402.7|14382.7|14413.5|14398.4|14384.3|14369|25
1660572300000|2022-08-15 14:05:00|14403.7|14383.7|14405|14393|14413.4|14399|14391|14374.2|28
1660572600000|2022-08-15 14:10:00|14406.3|14394.3|14394.3|14374.3|14408.5|14396.5|14389.1|14373.4|2
1660572900000|2022-08-15 14:15:00|14391.6|14379.6|14398.8|14378.8|14404.3|14391.5|14387.2|14373.4|18
1660573200000|2022-08-15 14:20:00|14397.8|14377.8|14389.4|14369.4|14400|14386.9|14383.9|14368.8|73
1660573500000|2022-08-15 14:25:00|14390.6|14370.6|14368.5|14356.5|14392.5|14372.5|14362.4|14350.4|12
1660573800000|2022-08-15 14:30:00|14374.3|14354.3|14370.1|14358.1|14375.6|14359.3|14363.7|14350.9|5
1660574100000|2022-08-15 14:35:00|14372|14360|14367.7|14355.7|14377.5|14361.2|14362.2|14347.1|31
1660574400000|2022-08-15 14:40:00|14367.8|14355.8|14368.4|14356.4|14369.7|14357.7|14364|14352|54
1660574700000|2022-08-15 14:45:00|14369.4|14357.4|14381.9|14369.9|14386.7|14369.9|14369.4|14357.4|1
1660575000000|2022-08-15 14:50:00|14382.9|14370.9|14372|14360|14384.4|14372.4|14369.5|14354.7|2
1660575300000|2022-08-15 14:55:00|14379.6|14367.6|14380.1|14360.1|14392.6|14372.1|14379.6|14358.6|1
1660575600000|2022-08-15 15:00:00|14381.1|14361.1|14372.9|14352.9|14382.3|14363.1|14369.5|14350.7|2
1660575900000|2022-08-15 15:05:00|14372.6|14352.6|14360.1|14348.1|14373.2|14357.5|14360.1|14347.6|0
1660576200000|2022-08-15 15:10:00|14360.4|14348.4|14362.9|14350.9|14369.8|14352.2|14360.1|14347.6|0
1660576500000|2022-08-15 15:15:00|14364.2|14352.2|14371.2|14359.2|14381.1|14364.5|14362.9|14350.9|3
1660576800000|2022-08-15 15:20:00|14372.1|14360.1|14375.2|14363.2|14378|14366|14372.1|14360.1|28
1660577100000|2022-08-15 15:25:00|14372.7|14360.7|14377.1|14365.1|14377.7|14365.1|14371.5|14354.6|46
1660577400000|2022-08-15 15:30:00|14379.3|14367.3|14381.6|14369.6|14384.3|14371.8|14378.4|14362.4|6
1660577700000|2022-08-15 15:35:00|14385.3|14365.3|14380.9|14360.9|14385.3|14365.3|14372.2|14356.5|0
1660578000000|2022-08-15 15:40:00|14381.2|14361.2|14367.8|14355.8|14382.4|14363.6|14367.8|14355.8|3
1660578300000|2022-08-15 15:45:00|14365.6|14353.6|14365.3|14353.3|14367.8|14355.8|14365|14353|17
1660578600000|2022-08-15 15:50:00|14365|14353|14368.1|14356.1|14369.4|14357.4|14365|14353|7
1660578900000|2022-08-15 15:55:00|14369.7|14357.7|14365.6|14353.6|14370.6|14358.6|14365.6|14353.6|12
1660579200000|2022-08-15 16:00:00|14363.1|14351.1|14365.4|14353.4|14368.1|14356.1|14363.1|14351.1|37
1660579500000|2022-08-15 16:05:00|14363.2|14351.2|14364.4|14352.4|14365.7|14353.7|14363.2|14351.2|28
1660579800000|2022-08-15 16:10:00|14363.2|14351.2|14365.7|14353.7|14373.2|14356.9|14362.2|14350.2|14
1660580100000|2022-08-15 16:15:00|14364.8|14352.8|14365.2|14353.2|14366|14354|14364.8|14352.8|5
1660580400000|2022-08-15 16:20:00|14364.2|14352.2|14367|14355|14373|14361|14364.2|14352.2|17
1660580700000|2022-08-15 16:25:00|14366|14354|14372.5|14352.5|14374.7|14358.8|14366|14352.5|4
1660581000000|2022-08-15 16:30:00|14368.2|14356.2|14337.8|14325.8|14372.5|14357.1|14334|14321.7|43
1660581300000|2022-08-15 16:35:00|14336.9|14324.9|14331.1|14319.1|14337.8|14325.8|14329.8|14317.8|5
1660581600000|2022-08-15 16:40:00|14332.1|14320.1|14327.4|14315.4|14341.1|14325.9|14327.4|14315.4|79
1660581900000|2022-08-15 16:45:00|14325.5|14313.5|14313.3|14301.3|14325.5|14313.5|14311|14299|54
1660582200000|2022-08-15 16:50:00|14313|14301|14309|14297|14313.3|14301.3|14308|14296|17
1660582500000|2022-08-15 16:55:00|14308|14296|14309.2|14297.2|14310.2|14298.2|14304.2|14292.2|115
1660582800000|2022-08-15 17:00:00|14308.9|14296.9|14302|14290|14309.2|14297.2|14299.8|14287.8|53
1660583100000|2022-08-15 17:05:00|14299.8|14287.8|14307.3|14295.3|14307.8|14295.8|14299.8|14287.8|85
1660583400000|2022-08-15 17:10:00|14307|14295|14302.6|14290.6|14312.3|14300.3|14300.4|14288.4|18
1660583700000|2022-08-15 17:15:00|14301.6|14289.6|14300.4|14288.4|14304.8|14292.8|14300.4|14288.4|7
1660584000000|2022-08-15 17:20:00|14299.8|14287.8|14299.9|14287.9|14302.3|14290.3|14294.8|14282.8|65
1660584300000|2022-08-15 17:25:00|14300.4|14288.4|14303.5|14291.5|14303.5|14291.5|14300.4|14288.4|63
1660584600000|2022-08-15 17:30:00|14303|14291|14286|14274|14303.2|14291.2|14283.4|14271.4|119
1660584900000|2022-08-15 17:35:00|14286.1|14274.1|14285.8|14273.8|14290.2|14278.2|14285.5|14273.5|39
1660585200000|2022-08-15 17:40:00|14285.5|14273.5|14290.2|14278.2|14290.2|14278.2|14285.5|14273.5|17
1660585500000|2022-08-15 17:45:00|14288.3|14276.3|14289|14277|14290.5|14278.5|14285.8|14273.8|4
1660585800000|2022-08-15 17:50:00|14288|14276|14295.6|14283.6|14295.6|14283.6|14288|14276|13
1660586100000|2022-08-15 17:55:00|14297.8|14285.8|14291.9|14279.9|14298.9|14286.9|14290|14278|42
1660586400000|2022-08-15 18:00:00|14292.2|14280.2|14298.5|14278.5|14298.5|14281.7|14287.5|14274|146
1660656600000|2022-08-16 13:30:00|14309|14297|14368.8|14356.8|14381|14362.2|14305.6|14289.3|68
1660656900000|2022-08-16 13:35:00|14373|14353|14385.8|14373.8|14393.5|14381.5|14368.8|14353|160
1660657200000|2022-08-16 13:40:00|14387.1|14375.1|14369.5|14349.5|14407.4|14391.7|14368.5|14348.5|178
1660657500000|2022-08-16 13:45:00|14369.7|14349.7|14395.6|14383.6|14412.1|14398.7|14366.7|14349.7|52
1660657800000|2022-08-16 13:50:00|14395.8|14383.8|14405.1|14393.1|14413.3|14399.3|14395.8|14383.5|50
1660658100000|2022-08-16 13:55:00|14406|14394|14416|14404|14420.2|14408.2|14406|14392.2|62
1660658400000|2022-08-16 14:00:00|14416.9|14404.9|14455|14443|14455.3|14443.3|14416.9|14404.9|29
1660658700000|2022-08-16 14:05:00|14453|14441|14465.1|14445.1|14473.5|14459.4|14451|14429.8|67
1660659000000|2022-08-16 14:10:00|14466|14446|14461.5|14449.5|14475.2|14459.5|14458.4|14441.3|2
1660659300000|2022-08-16 14:15:00|14464|14452|14474.6|14454.6|14481.1|14464.8|14464|14451.6|46
1660659600000|2022-08-16 14:20:00|14475.1|14455.1|14487.1|14467.1|14495.6|14478.5|14472.4|14455.1|41
1660659900000|2022-08-16 14:25:00|14488.1|14468.1|14472.3|14460.3|14489.9|14468.8|14465.6|14452.1|10
1660660200000|2022-08-16 14:30:00|14471.1|14459.1|14476.3|14464.3|14489.3|14473.6|14471.1|14459.1|12
1660660500000|2022-08-16 14:35:00|14475.3|14463.3|14481|14469|14482.7|14470.5|14474.3|14462.3|23
1660660800000|2022-08-16 14:40:00|14479|14467|14482.7|14470.7|14486.7|14473.2|14479|14460.8|2
1660661100000|2022-08-16 14:45:00|14484.6|14472.6|14487.2|14475.2|14491.4|14476.5|14481.4|14469.4|47
1660661400000|2022-08-16 14:50:00|14491.4|14471.4|14491.1|14479.1|14498.3|14485.8|14485.2|14468.9|1
1660661700000|2022-08-16 14:55:00|14492.1|14480.1|14489.4|14477.4|14499.6|14483.6|14485.7|14473.7|17
1660662000000|2022-08-16 15:00:00|14491.3|14479.3|14483.7|14471.7|14491.3|14479.3|14482.4|14470.4|4
1660662300000|2022-08-16 15:05:00|14484.6|14472.6|14458.2|14446.2|14484.6|14472.6|14458|14443.5|38
1660662600000|2022-08-16 15:10:00|14457|14445|14464.2|14444.2|14474.2|14457|14457|14440.5|1
1660662900000|2022-08-16 15:15:00|14458|14446|14458|14446|14464.5|14448.2|14453.5|14441.5|3
1660663200000|2022-08-16 15:20:00|14455.8|14443.8|14456.1|14444.1|14460.3|14448.3|14454.5|14442.5|1
1660663500000|2022-08-16 15:25:00|14453.8|14441.8|14462.8|14450.8|14469.3|14451.1|14451.6|14439.6|8
1660663800000|2022-08-16 15:30:00|14463.1|14451.1|14458.6|14446.6|14466.6|14454.6|14458.6|14445.5|2
1660664100000|2022-08-16 15:35:00|14458.9|14446.9|14468.6|14456.6|14468.6|14456.6|14458.9|14446.9|1
1660664400000|2022-08-16 15:40:00|14468.4|14456.4|14473.7|14461.7|14476.1|14461.7|14468.4|14456.1|1
1660664700000|2022-08-16 15:45:00|14472.7|14460.7|14483.7|14471.7|14488.7|14474.9|14471.4|14459.4|4
1660665000000|2022-08-16 15:50:00|14483.4|14471.4|14482.2|14470.2|14483.7|14471.7|14478.4|14466.4|0
1660665300000|2022-08-16 15:55:00|14481.2|14469.2|14482.8|14470.8|14483.7|14471.7|14476.5|14464.5|8
1660665600000|2022-08-16 16:00:00|14483.7|14471.7|14487.5|14475.5|14488.5|14476.5|14479.5|14467.5|9
1660665900000|2022-08-16 16:05:00|14486.5|14474.5|14485.1|14473.1|14489.6|14477.6|14484.8|14472.8|6
1660666200000|2022-08-16 16:10:00|14484.6|14472.6|14484.6|14472.6|14485.3|14473.3|14474.9|14462.9|7
1660666500000|2022-08-16 16:15:00|14482.1|14470.1|14481.3|14469.3|14484.9|14471.4|14479.4|14464.9|6
1660666800000|2022-08-16 16:20:00|14480.3|14468.3|14484.1|14472.1|14489.8|14474.1|14479.4|14467.4|2
1660667100000|2022-08-16 16:25:00|14487.8|14467.8|14485.1|14473.1|14492.1|14475.1|14481.6|14467.8|2
1660667400000|2022-08-16 16:30:00|14483.9|14471.9|14484|14472|14487.8|14475.8|14483.9|14471.9|32
1660667700000|2022-08-16 16:35:00|14485.9|14473.9|14485.7|14473.7|14491.9|14476.5|14481.8|14468|8
1660668000000|2022-08-16 16:40:00|14485.4|14473.4|14482.1|14462.1|14489.2|14473.4|14475.6|14457.9|32
1660668300000|2022-08-16 16:45:00|14482.2|14462.2|14479.9|14459.9|14482.7|14467|14477.4|14458.5|34
1660668600000|2022-08-16 16:50:00|14479|14459|14479.5|14467.5|14485.8|14470|14475.4|14459|46
1660668900000|2022-08-16 16:55:00|14480.5|14468.5|14484.7|14472.7|14487|14475|14479.5|14465.5|11
1660669200000|2022-08-16 17:00:00|14487|14475|14486.2|14474.2|14491.9|14478.4|14484.7|14469.9|3
1660669500000|2022-08-16 17:05:00|14485.2|14473.2|14485.2|14473.2|14485.2|14473.2|14485.2|14473.2|0
1660669800000|2022-08-16 17:10:00|14485.5|14473.5|14477.8|14465.8|14486.5|14474.5|14476.8|14464.8|0
1660670100000|2022-08-16 17:15:00|14479.1|14467.1|14480.4|14460.4|14485.1|14469.3|14473.8|14458.8|15
1660670400000|2022-08-16 17:20:00|14480.9|14460.9|14478.5|14458.5|14483.1|14466.6|14475.7|14458.5|3
1660670700000|2022-08-16 17:25:00|14477.5|14457.5|14471|14459|14477.5|14463.5|14471|14457.5|0
1660671000000|2022-08-16 17:30:00|14469.1|14457.1|14470.5|14458.5|14473.3|14460|14468.8|14452.3|2
1660671300000|2022-08-16 17:35:00|14471.5|14459.5|14472.6|14452.6|14475.3|14463.3|14470.8|14452.3|0
1660671600000|2022-08-16 17:40:00|14468.9|14456.9|14471.4|14459.4|14476.6|14463.6|14468.9|14456.6|0
1660671900000|2022-08-16 17:45:00|14471.9|14459.9|14472.8|14460.8|14477.1|14463.9|14470.6|14457.1|40
1660672200000|2022-08-16 17:50:00|14470.9|14458.9|14477.1|14457.1|14477.1|14461.4|14468.6|14455.1|10
1660672500000|2022-08-16 17:55:00|14475.4|14463.4|14486.6|14466.6|14486.9|14468.6|14470.6|14456.9|34
1660672800000|2022-08-16 18:00:00|14486.9|14466.9|14486.6|14474.6|14489.3|14477.3|14476.7|14462.2|55
1660673100000|2022-08-16 18:05:00|14485.6|14473.6|14485.6|14473.6|14485.6|14473.6|14485.6|14473.6|0
1660743000000|2022-08-17 13:30:00|14506|14494|14486.1|14466.1|14520.3|14504|14478.3|14465.8|126
1660743300000|2022-08-17 13:35:00|14483.3|14471.3|14487.3|14475.3|14490.1|14477.8|14477.8|14465.8|29
1660743600000|2022-08-17 13:40:00|14487.1|14475.1|14485.8|14473.8|14488.3|14476.3|14480.8|14468.8|29
1660743900000|2022-08-17 13:45:00|14485.9|14473.9|14484.9|14472.9|14491.9|14479.9|14483.4|14471.4|42
1660744200000|2022-08-17 13:50:00|14483.9|14471.9|14463.6|14451.6|14490.9|14478.9|14461.4|14449.4|82
1660744500000|2022-08-17 13:55:00|14461.4|14449.4|14465.7|14453.7|14474.4|14458.2|14453.7|14441.2|90
1660744800000|2022-08-17 14:00:00|14464.7|14452.7|14463.4|14451.4|14470.9|14454.7|14461.2|14449.2|36
1660745100000|2022-08-17 14:05:00|14463.7|14451.7|14456|14444|14466.2|14454.2|14448.7|14436.7|53
1660745400000|2022-08-17 14:10:00|14455|14443|14457|14445|14459.5|14447.5|14444.7|14432.7|52
1660745700000|2022-08-17 14:15:00|14454.7|14442.7|14462.3|14450.3|14462.3|14450.3|14452.5|14440.5|51
1660746000000|2022-08-17 14:20:00|14462.5|14450.5|14472.5|14460.5|14476|14464|14462.3|14450.3|23
1660746300000|2022-08-17 14:25:00|14471.8|14459.8|14482.1|14470.1|14482.1|14470.1|14467.3|14455.3|66
1660746600000|2022-08-17 14:30:00|14481.8|14469.8|14483.8|14471.8|14486.1|14474.1|14476.8|14464.3|29
1660746900000|2022-08-17 14:35:00|14483.6|14471.6|14486.1|14474.1|14486.1|14474.1|14469.8|14457.8|33
1660747200000|2022-08-17 14:40:00|14486.8|14474.8|14499.1|14487.1|14500.4|14488.4|14486.6|14474.6|46
1660747500000|2022-08-17 14:45:00|14501.6|14489.6|14518.9|14506.9|14521.1|14509.1|14501.4|14489.4|23
1660747800000|2022-08-17 14:50:00|14516.6|14504.6|14519.9|14507.9|14527.9|14515.9|14514.4|14502.4|57
1660748100000|2022-08-17 14:55:00|14521.9|14509.9|14524.5|14512.5|14525.2|14512.5|14517.4|14501.7|35
1660748400000|2022-08-17 15:00:00|14525|14513|14522|14510|14528.5|14516.5|14519.5|14503.7|14
1660748700000|2022-08-17 15:05:00|14523|14511|14519.2|14507.2|14526.7|14514.7|14517.5|14502.7|7
1660749000000|2022-08-17 15:10:00|14519.3|14507.3|14541.8|14521.8|14542.3|14529|14519.3|14507.3|62
1660749300000|2022-08-17 15:15:00|14543.8|14523.8|14541.1|14521.1|14543.8|14529.5|14535.1|14521.1|61
1660749600000|2022-08-17 15:20:00|14543.1|14523.1|14538.8|14526.8|14543.8|14529.6|14535.8|14521.8|10
1660749900000|2022-08-17 15:25:00|14538.6|14526.6|14531.1|14511.1|14544.8|14526.8|14524.6|14509.8|14
1660750200000|2022-08-17 15:30:00|14526.8|14514.8|14536.6|14524.6|14536.6|14524.6|14526.8|14514.8|19
1660750500000|2022-08-17 15:35:00|14534.6|14522.6|14527.4|14515.4|14539.1|14527.1|14527.1|14513.9|10
1660750800000|2022-08-17 15:40:00|14531.1|14511.1|14512.9|14500.9|14531.1|14512.9|14512.2|14496.7|24
1660751100000|2022-08-17 15:45:00|14513.2|14501.2|14532.7|14512.7|14534.9|14518.9|14513.2|14501.2|9
1660751400000|2022-08-17 15:50:00|14534.9|14514.9|14535.2|14515.2|14535.2|14518.7|14528.2|14512.4|6
1660751700000|2022-08-17 15:55:00|14533|14513|14531.7|14519.7|14536.5|14522.2|14524.5|14511|4
1660752000000|2022-08-17 16:00:00|14529.5|14517.5|14522.3|14510.3|14538|14519.7|14520|14508|10
1660752300000|2022-08-17 16:05:00|14521.3|14509.3|14519.8|14507.8|14529.5|14514.8|14517.8|14505.8|21
1660752600000|2022-08-17 16:10:00|14521.8|14509.8|14517.5|14505.5|14521.8|14509.8|14511.5|14499.5|8
1660752900000|2022-08-17 16:15:00|14519.6|14507.6|14516.1|14504.1|14520.6|14508.6|14513.5|14501.5|34
1660753200000|2022-08-17 16:20:00|14513.8|14501.8|14523.6|14511.6|14529.1|14511.6|14511.6|14499.6|1
1660753500000|2022-08-17 16:25:00|14521.3|14509.3|14519.1|14507.1|14524.1|14512.1|14519.1|14507.1|36
1660753800000|2022-08-17 16:30:00|14519.4|14507.4|14515.1|14495.1|14520.4|14508.4|14508.6|14492.9|22
1660754100000|2022-08-17 16:35:00|14514.9|14494.9|14510.7|14498.7|14514.9|14498.7|14506.4|14492.9|0
1660754400000|2022-08-17 16:40:00|14508.7|14496.7|14507.2|14495.2|14515.2|14498.4|14505.9|14491.7|5
1660754700000|2022-08-17 16:45:00|14508.2|14496.2|14508.9|14496.9|14510.4|14498.4|14505.5|14493.5|7
1660755000000|2022-08-17 16:50:00|14510.2|14498.2|14520.5|14508.5|14520.7|14508.5|14510.2|14495|3
1660755300000|2022-08-17 16:55:00|14522.7|14510.7|14522.8|14510.8|14529.5|14515.5|14522.7|14509.5|3
1660755600000|2022-08-17 17:00:00|14523|14511|14523.3|14511.3|14527.5|14515.5|14522|14510|1
1660755900000|2022-08-17 17:05:00|14524.3|14512.3|14517|14505|14524.3|14512.3|14515.8|14502.3|4
1660756200000|2022-08-17 17:10:00|14518.1|14506.1|14517.8|14497.8|14519.6|14506.1|14511.6|14497.8|18
1660756500000|2022-08-17 17:15:00|14516.8|14496.8|14519.8|14499.8|14520.3|14504.1|14511.3|14496.8|70
1660756800000|2022-08-17 17:20:00|14515.6|14503.6|14512.9|14500.9|14519.9|14503.6|14512.9|14497.1|30
1660757100000|2022-08-17 17:25:00|14517.1|14497.1|14520.4|14508.4|14521.9|14508.6|14512.9|14497.1|50
1660757400000|2022-08-17 17:30:00|14520.9|14508.9|14520.2|14508.2|14523.9|14510.4|14517.4|14501.4|45
1660757700000|2022-08-17 17:35:00|14520.4|14508.4|14524.4|14504.4|14524.4|14509.7|14515.9|14501.9|10
1660758000000|2022-08-17 17:40:00|14523.4|14503.4|14529.5|14509.5|14532|14516.5|14519.7|14503.4|5
1660758300000|2022-08-17 17:45:00|14528.5|14508.5|14522|14510|14529.5|14513.2|14518|14505|23
1660758600000|2022-08-17 17:50:00|14521.8|14509.8|14515.5|14503.5|14521.8|14509.8|14513.7|14501.7|14
1660758900000|2022-08-17 17:55:00|14516|14504|14514.5|14502.5|14516|14504|14507.5|14495.5|31
1660759200000|2022-08-17 18:00:00|14514.8|14502.8|14514.3|14502.3|14529.8|14516|14510.8|14496.5|19
1660829400000|2022-08-18 13:30:00|14520.9|14508.9|14504.1|14484.1|14529.1|14513.1|14495.8|14483.1|38
1660829700000|2022-08-18 13:35:00|14497.8|14485.8|14474.5|14462.5|14500.4|14486.1|14470.2|14458.2|102
1660830000000|2022-08-18 13:40:00|14473.4|14461.4|14484.7|14472.7|14485.5|14472.7|14470.9|14458.9|18
1660830300000|2022-08-18 13:45:00|14484.5|14472.5|14496.1|14484.1|14502.8|14487|14482.2|14470.2|5
1660830600000|2022-08-18 13:50:00|14496.3|14484.3|14515.1|14495.1|14515.1|14496.1|14496.1|14484.1|6
1660830900000|2022-08-18 13:55:00|14514.1|14494.1|14507.7|14495.7|14515.3|14495.7|14497|14483.3|31
1660831200000|2022-08-18 14:00:00|14507.5|14495.5|14492.8|14480.8|14507.5|14495.5|14490.5|14474|53
1660831500000|2022-08-18 14:05:00|14493.2|14481.2|14490.7|14478.7|14506.8|14488.3|14483.7|14471.7|44
1660831800000|2022-08-18 14:10:00|14491|14479|14481.2|14469.2|14491.2|14479.2|14476.7|14464.7|24
1660832100000|2022-08-18 14:15:00|14479|14467|14471.7|14459.7|14479.7|14467.7|14471.1|14459.1|95
1660832400000|2022-08-18 14:20:00|14473.7|14461.7|14481.2|14469.2|14485.5|14473.5|14471.7|14459.7|83
1660832700000|2022-08-18 14:25:00|14480.9|14468.9|14479.5|14467.5|14482.2|14470.2|14472.7|14460.7|10
1660833000000|2022-08-18 14:30:00|14479.2|14467.2|14492.6|14480.6|14495.3|14481.6|14477.7|14463.7|10
1660833300000|2022-08-18 14:35:00|14491.3|14479.3|14472.3|14452.3|14498.4|14481.1|14457.7|14445.7|45
1660833600000|2022-08-18 14:40:00|14467|14455|14466.8|14454.8|14475.6|14460|14462|14450|6
1660833900000|2022-08-18 14:45:00|14468.1|14456.1|14466.5|14454.5|14472.3|14457.3|14465|14451.3|22
1660834200000|2022-08-18 14:50:00|14466.3|14454.3|14465.5|14453.5|14472.5|14460.5|14463.2|14451.2|8
1660834500000|2022-08-18 14:55:00|14463.2|14451.2|14467.8|14455.8|14470.3|14458.3|14463.2|14451.2|2
1660834800000|2022-08-18 15:00:00|14468.8|14456.8|14482.8|14470.8|14484|14470.8|14467.6|14455.6|11
1660835100000|2022-08-18 15:05:00|14483|14471|14481.8|14469.8|14492.3|14477.9|14475.7|14462.3|82
1660835400000|2022-08-18 15:10:00|14480.8|14468.8|14499.9|14487.9|14501.5|14489.5|14480.8|14468.8|15
1660835700000|2022-08-18 15:15:00|14499.7|14487.7|14493.1|14481.1|14501.7|14487.7|14493.1|14476.4|1
1660836000000|2022-08-18 15:20:00|14493.3|14481.3|14504.4|14492.4|14509.8|14495.4|14490.8|14478.8|54
1660836300000|2022-08-18 15:25:00|14505.4|14493.4|14502|14490|14505.4|14493.4|14499.7|14487.7|8
1660836600000|2022-08-18 15:30:00|14499.7|14487.7|14496.8|14484.8|14502.8|14490.8|14496.8|14484.8|11
1660836900000|2022-08-18 15:35:00|14495.8|14483.8|14497.1|14485.1|14501.6|14489.6|14492|14480|35
1660837200000|2022-08-18 15:40:00|14496|14484|14480.9|14468.9|14497.1|14485.1|14480.9|14468.9|46
1660837500000|2022-08-18 15:45:00|14483|14471|14485.1|14473.1|14488.3|14476.3|14479.9|14467.9|15
1660837800000|2022-08-18 15:50:00|14484.8|14472.8|14478|14466|14484.8|14472.8|14473.7|14461.7|59
1660838100000|2022-08-18 15:55:00|14478.3|14466.3|14493|14473|14494|14479.2|14478.3|14464.5|3
1660838400000|2022-08-18 16:00:00|14492.7|14472.7|14477.3|14465.3|14495|14479.7|14477.3|14464.6|10
1660838700000|2022-08-18 16:05:00|14476|14464|14479.1|14467.1|14486.4|14470.2|14471|14459|19
1660839000000|2022-08-18 16:10:00|14480.1|14468.1|14478.7|14466.7|14480.1|14468.1|14474.1|14462.1|4
1660839300000|2022-08-18 16:15:00|14477.4|14465.4|14473.1|14461.1|14478.7|14466.7|14468.8|14456.8|7
1660839600000|2022-08-18 16:20:00|14473.4|14461.4|14471.7|14459.7|14473.4|14461.4|14466.8|14454.8|58
1660839900000|2022-08-18 16:25:00|14470.7|14458.7|14467.9|14455.9|14472.9|14460.9|14465.9|14453.9|24
1660840200000|2022-08-18 16:30:00|14468|14456|14455.2|14443.2|14468|14456|14451.5|14439.5|31
1660840500000|2022-08-18 16:35:00|14461.7|14441.7|14431.9|14419.9|14461.7|14444.4|14426.9|14414.9|79
1660840800000|2022-08-18 16:40:00|14431.1|14419.1|14431.6|14419.6|14436.9|14424.9|14425.8|14413.8|68
1660841100000|2022-08-18 16:45:00|14432.7|14420.7|14432.3|14420.3|14435.2|14423.2|14427.3|14415.3|12
1660841400000|2022-08-18 16:50:00|14432.1|14420.1|14435.9|14423.9|14446.9|14434.9|14429.8|14417.8|22
1660841700000|2022-08-18 16:55:00|14436.9|14424.9|14436.5|14424.5|14449.4|14434.2|14434.2|14422.2|19
1660842000000|2022-08-18 17:00:00|14436.7|14424.7|14427.4|14415.4|14436.9|14424.9|14427.4|14415.4|19
1660842300000|2022-08-18 17:05:00|14427|14415|14417.9|14405.9|14429.5|14417.5|14417.9|14405.9|69
1660842600000|2022-08-18 17:10:00|14420.2|14408.2|14423.4|14411.4|14424.6|14411.7|14418.3|14403.6|50
1660842900000|2022-08-18 17:15:00|14423.1|14411.1|14416.8|14404.8|14423.4|14411.4|14416.8|14404.8|5
1660843200000|2022-08-18 17:20:00|14417.8|14405.8|14429.6|14417.6|14429.6|14417.6|14414.3|14402.3|15
1660843500000|2022-08-18 17:25:00|14428.6|14416.6|14424.3|14412.3|14428.8|14416.8|14424.3|14412.3|7
1660843800000|2022-08-18 17:30:00|14422.3|14410.3|14426.8|14414.8|14426.8|14414.8|14421.8|14409.8|2
1660844100000|2022-08-18 17:35:00|14424.6|14412.6|14438.6|14426.6|14440.3|14426.6|14424.3|14412.3|6
1660844400000|2022-08-18 17:40:00|14441.3|14421.3|14421.6|14409.6|14441.3|14425.6|14421.6|14409.6|1
1660844700000|2022-08-18 17:45:00|14421.4|14409.4|14412.3|14400.3|14421.4|14409.4|14410.1|14397.6|43
1660845000000|2022-08-18 17:50:00|14410.3|14398.3|14429.4|14417.4|14437.1|14418.4|14407.8|14395.8|27
1660845300000|2022-08-18 17:55:00|14430.4|14418.4|14418.1|14406.1|14434.4|14422.4|14412.2|14400.2|27
1660845600000|2022-08-18 18:00:00|14418.3|14406.3|14432|14412|14443|14422.7|14418.3|14406.3|27
1660915800000|2022-08-19 13:30:00|14457|14427|14469.2|14457.2|14488.8|14476.2|14438.4|14423.4|136
1660916100000|2022-08-19 13:35:00|14470.4|14458.4|14482.6|14462.6|14482.6|14468.2|14461.1|14444.9|23
1660916400000|2022-08-19 13:40:00|14482.4|14462.4|14504.5|14484.5|14511.3|14492|14476.9|14462.4|16
1660916700000|2022-08-19 13:45:00|14503.4|14483.4|14488.4|14476.4|14503.4|14489.7|14478.8|14463.9|52
1660917000000|2022-08-19 13:50:00|14486.3|14474.3|14499.7|14487.7|14505.3|14493.3|14486.3|14473.5|17
1660917300000|2022-08-19 13:55:00|14500.7|14488.7|14505.6|14485.6|14511.8|14491.8|14497.2|14479.7|14
1660917600000|2022-08-19 14:00:00|14501.4|14481.4|14504.1|14484.1|14510.6|14490.6|14501.4|14481.4|0
1660917900000|2022-08-19 14:05:00|14503.9|14483.9|14506.5|14486.5|14514.6|14494.6|14502.2|14483.9|1
1660918200000|2022-08-19 14:10:00|14504.4|14484.4|14493.6|14473.6|14504.4|14484.4|14482.7|14466.9|0
1660918500000|2022-08-19 14:15:00|14495.6|14475.6|14493.8|14473.8|14506.1|14486.1|14493.8|14473.8|0
1660918800000|2022-08-19 14:20:00|14492.8|14472.8|14486.5|14474.5|14492.9|14480.9|14482.7|14470.7|1
1660919100000|2022-08-19 14:25:00|14484.4|14472.4|14482.3|14470.3|14484.4|14472.4|14478.2|14466.2|0
1660919400000|2022-08-19 14:30:00|14480.3|14468.3|14493.4|14481.4|14493.4|14481.4|14476.1|14464.1|16
1660919700000|2022-08-19 14:35:00|14491.3|14479.3|14491.1|14479.1|14493.4|14481.4|14489.2|14477.2|0
1660920000000|2022-08-19 14:40:00|14489|14477|14489.9|14477.9|14491.3|14479.3|14487.2|14475.2|3
1660920300000|2022-08-19 14:45:00|14489.7|14477.7|14501.4|14489.4|14503.5|14491.5|14487.6|14475.6|2
1660920600000|2022-08-19 14:50:00|14503.5|14491.5|14488.1|14476.1|14503.5|14491.5|14488.1|14476.1|18
1660920900000|2022-08-19 14:55:00|14490.2|14478.2|14496.6|14484.6|14501.8|14489.8|14488.1|14476.1|0
1660921200000|2022-08-19 15:00:00|14498.7|14486.7|14500.8|14488.8|14500.8|14488.8|14498.7|14486.7|6
1660921500000|2022-08-19 15:05:00|14498.7|14486.7|14503.1|14491.1|14503.1|14491.1|14492.5|14480.5|4
1660921800000|2022-08-19 15:10:00|14501|14489|14494.4|14482.4|14505.2|14493.2|14494.4|14482.4|5
1660922100000|2022-08-19 15:15:00|14496.5|14484.5|14488|14476|14506.9|14491.6|14488|14476|3
1660922400000|2022-08-19 15:20:00|14485.9|14473.9|14481.1|14469.1|14489.7|14476.8|14476.5|14464.5|28
1660922700000|2022-08-19 15:25:00|14483.4|14471.4|14489.7|14469.7|14491.8|14476.2|14482.2|14469.7|0
1660923000000|2022-08-19 15:30:00|14490.8|14470.8|14491.8|14471.8|14496|14480.4|14489.7|14469.7|0
1660923300000|2022-08-19 15:35:00|14488.2|14476.2|14490.5|14478.5|14490.5|14478.5|14488.2|14476.2|0
1660923600000|2022-08-19 15:40:00|14488.3|14476.3|14476.4|14456.4|14488.3|14476.3|14463.3|14448.3|4
1660923900000|2022-08-19 15:45:00|14476.6|14456.6|14481.4|14469.4|14481.4|14469.4|14476.4|14456.6|4
1660924200000|2022-08-19 15:50:00|14480.4|14468.4|14482.1|14470.1|14484.4|14472.4|14479.7|14467.7|6
1660924500000|2022-08-19 15:55:00|14482.3|14470.3|14466.9|14454.9|14482.3|14470.3|14466.9|14454.9|7
1660924800000|2022-08-19 16:00:00|14465.8|14453.8|14485.3|14465.3|14485.5|14471.6|14465.8|14453.8|13
1660925100000|2022-08-19 16:05:00|14482.5|14470.5|14483.6|14471.6|14486.3|14473.9|14482.5|14465.3|0
1660925400000|2022-08-19 16:10:00|14486.3|14466.3|14478.6|14466.6|14486.3|14471.2|14478.6|14463|0
1660925700000|2022-08-19 16:15:00|14476.5|14464.5|14480.9|14468.9|14481.1|14469.1|14476.5|14464.5|1
1660926000000|2022-08-19 16:20:00|14483|14471|14485.9|14473.9|14487|14475|14480.9|14468.9|20
1660926300000|2022-08-19 16:25:00|14487|14475|14486|14474|14490.5|14478.5|14485.9|14473.9|0
1660926600000|2022-08-19 16:30:00|14483.9|14471.9|14483.3|14471.3|14483.9|14471.9|14477.4|14465.4|0
1660926900000|2022-08-19 16:35:00|14482.2|14470.2|14484.8|14472.8|14488.3|14476.3|14481.4|14469.4|16
1660927200000|2022-08-19 16:40:00|14485|14473|14477.3|14465.3|14486|14474|14477.3|14465.3|0
1660927500000|2022-08-19 16:45:00|14475.2|14463.2|14469.8|14457.8|14475.2|14463.2|14468.5|14456.5|0
1660927800000|2022-08-19 16:50:00|14472.9|14460.9|14479|14467|14479.2|14467.2|14470.8|14458.8|6
1660928100000|2022-08-19 16:55:00|14476.9|14464.9|14480.3|14460.3|14480.3|14465.7|14474.6|14460.3|5
1660928400000|2022-08-19 17:00:00|14476.7|14464.7|14469.2|14457.2|14478|14464.7|14469.2|14457|20
1660928700000|2022-08-19 17:05:00|14468.2|14456.2|14470.9|14458.9|14473.2|14461.2|14468.2|14456.2|2
1660929000000|2022-08-19 17:10:00|14468.8|14456.8|14468.6|14456.6|14470.9|14458.9|14468.6|14456.6|0
1660929300000|2022-08-19 17:15:00|14467.6|14455.6|14470.8|14458.8|14470.8|14458.8|14466.4|14454.4|14
1660929600000|2022-08-19 17:20:00|14472|14460|14471|14459|14473.3|14461.3|14468.5|14456.5|5
1660929900000|2022-08-19 17:25:00|14470.8|14458.8|14464.3|14452.3|14471|14459|14464.1|14452.1|1
1660930200000|2022-08-19 17:30:00|14464.5|14452.5|14464.6|14452.6|14464.6|14452.6|14458.1|14446.1|0
1660930500000|2022-08-19 17:35:00|14460.4|14448.4|14465.6|14453.6|14469|14457|14458.1|14446.1|1
1660930800000|2022-08-19 17:40:00|14466.7|14454.7|14472.1|14460.1|14473.4|14461.4|14466.7|14454.7|0
1660931100000|2022-08-19 17:45:00|14472.3|14460.3|14469|14457|14473.4|14461.4|14466.9|14454.9|29
1660931400000|2022-08-19 17:50:00|14472.1|14460.1|14473.6|14461.6|14478.6|14466.6|14472.1|14455.7|18
1660931700000|2022-08-19 17:55:00|14473.4|14461.4|14476.4|14456.4|14478.7|14462.6|14464.8|14450.1|24
1660932000000|2022-08-19 18:00:00|14477.4|14457.4|14478.5|14458.5|14485.8|14467.3|14471.7|14455.6|51
1661175000000|2022-08-22 13:30:00|14471.1|14441.1|14435.3|14415.3|14471.1|14441.1|14407|14395|47
1661175300000|2022-08-22 13:35:00|14435.4|14415.4|14441.9|14429.9|14452.3|14432.3|14429.1|14412.9|10
1661175600000|2022-08-22 13:40:00|14439.5|14427.5|14419.6|14407.6|14447.6|14431.5|14419.6|14407.6|23
1661175900000|2022-08-22 13:45:00|14419.7|14407.7|14415.8|14403.8|14434.6|14422.6|14410.8|14398.8|68
1661176200000|2022-08-22 13:50:00|14414.7|14402.7|14408.4|14396.4|14415.9|14403.9|14401.7|14389.7|23
1661176500000|2022-08-22 13:55:00|14408.3|14396.3|14409.8|14397.8|14428.6|14409.8|14403.7|14391.7|3
1661176800000|2022-08-22 14:00:00|14410.9|14398.9|14413.8|14401.8|14417.6|14403.7|14408.6|14395.1|2
1661177100000|2022-08-22 14:05:00|14414.9|14402.9|14399.1|14387.1|14417.6|14402.9|14394.8|14382.8|67
1661177400000|2022-08-22 14:10:00|14397.8|14385.8|14394.5|14382.5|14399.2|14387.2|14394.2|14382.2|5
1661177700000|2022-08-22 14:15:00|14394.7|14382.7|14409.1|14397.1|14413.3|14397.1|14394.7|14382.7|12
1661178000000|2022-08-22 14:20:00|14409.3|14397.3|14399.9|14387.9|14414.7|14400.2|14399.9|14387.9|10
1661178300000|2022-08-22 14:25:00|14401|14389|14394.9|14382.9|14404.4|14392.4|14394.9|14382.9|29
1661178600000|2022-08-22 14:30:00|14394.7|14382.7|14401.8|14389.8|14406.5|14394.5|14394.6|14381.3|5
1661178900000|2022-08-22 14:35:00|14400.7|14388.7|14406.2|14394.2|14414.8|14402.8|14394.6|14382.6|50
1661179200000|2022-08-22 14:40:00|14404|14392|14397.3|14385.3|14406.8|14392.9|14397.3|14385.3|24
1661179500000|2022-08-22 14:45:00|14396|14384|14396.7|14384.7|14401.3|14385.3|14394.4|14381.3|23
1661179800000|2022-08-22 14:50:00|14394.4|14382.4|14401.3|14381.3|14401.3|14385.2|14390|14378|5
1661180100000|2022-08-22 14:55:00|14403.5|14383.5|14400|14388|14405.9|14388.9|14397.5|14381.3|1
1661180400000|2022-08-22 15:00:00|14399.8|14387.8|14402.4|14390.4|14403.5|14391.5|14395.3|14383.3|8
1661180700000|2022-08-22 15:05:00|14402.2|14390.2|14395.5|14383.5|14404.6|14392.6|14395.5|14383.5|0
1661181000000|2022-08-22 15:10:00|14397.7|14385.7|14398|14386|14400.3|14388.3|14395.5|14383.5|4
1661181300000|2022-08-22 15:15:00|14397.8|14385.8|14404.8|14392.8|14406.3|14394.3|14395.6|14383.6|16
1661181600000|2022-08-22 15:20:00|14403.5|14391.5|14402.6|14390.6|14407.3|14395.3|14402.4|14390.4|0
1661181900000|2022-08-22 15:25:00|14400.4|14388.4|14399.8|14387.8|14403.4|14391.4|14397.5|14385.5|6
1661182200000|2022-08-22 15:30:00|14398.7|14386.7|14399.7|14387.7|14406|14390.2|14397.6|14382.6|1
1661182500000|2022-08-22 15:35:00|14397.3|14385.3|14395.4|14383.4|14400.7|14388.7|14395.4|14379.3|11
1661182800000|2022-08-22 15:40:00|14397.8|14385.8|14395|14383|14402.1|14390.1|14395|14379.3|2
1661183100000|2022-08-22 15:45:00|14392.8|14380.8|14395.6|14383.6|14397.1|14385.1|14391.3|14376.4|59
1661183400000|2022-08-22 15:50:00|14395.8|14383.8|14399.5|14379.5|14404.5|14388.3|14395.6|14379.5|21
1661183700000|2022-08-22 15:55:00|14399.6|14379.6|14409.2|14389.2|14410.5|14389.2|14395|14379.6|4
1661184000000|2022-08-22 16:00:00|14405.1|14393.1|14421.3|14401.3|14423.8|14403.8|14400.4|14388.4|0
1661184300000|2022-08-22 16:05:00|14417.6|14405.6|14423.8|14411.8|14428.6|14416.6|14417.6|14404.2|34
1661184600000|2022-08-22 16:10:00|14423.9|14411.9|14414.4|14402.4|14423.9|14411.9|14414.1|14401.8|87
1661184900000|2022-08-22 16:15:00|14414.2|14402.2|14413.7|14401.7|14414.4|14402.4|14406.6|14394.6|58
1661185200000|2022-08-22 16:20:00|14412.6|14400.6|14435.4|14423.4|14436.5|14424.5|14411.2|14399.2|12
1661185500000|2022-08-22 16:25:00|14432.9|14420.9|14419|14407|14432.9|14420.9|14417.9|14405.9|20
1661185800000|2022-08-22 16:30:00|14418.8|14406.8|14411.2|14399.2|14419|14406.8|14411.2|14399|20
1661186100000|2022-08-22 16:35:00|14413.7|14401.7|14467.8|14455.8|14467.8|14455.8|14413.7|14401.7|32
1661186400000|2022-08-22 16:40:00|14470.6|14458.6|14450.8|14438.8|14473.1|14461.1|14450.8|14437.4|4
1661186700000|2022-08-22 16:45:00|14449.7|14437.7|14444.7|14432.7|14451.1|14437.7|14438.6|14426.6|20
1661187000000|2022-08-22 16:50:00|14444.9|14432.9|14455|14435|14470|14450|14444.9|14432.8|0
1661187300000|2022-08-22 16:55:00|14450.8|14438.8|14446.3|14434.3|14457.5|14439.3|14446.1|14430|0
1661187600000|2022-08-22 17:00:00|14446.2|14434.2|14451|14439|14457.4|14445.4|14446.2|14434.2|41
1661187900000|2022-08-22 17:05:00|14449.9|14437.9|14438.2|14426.2|14451.2|14439.2|14436.9|14424.9|8
1661188200000|2022-08-22 17:10:00|14437.1|14425.1|14438.8|14426.8|14443.7|14431.7|14436.3|14424.3|4
1661188500000|2022-08-22 17:15:00|14438.9|14426.9|14436.1|14424.1|14438.9|14426.9|14433.9|14421.9|1
1661188800000|2022-08-22 17:20:00|14436.2|14424.2|14439.9|14427.9|14440.1|14428.1|14431.4|14419.4|9
1661189100000|2022-08-22 17:25:00|14437.7|14425.7|14435|14415|14441.7|14425.7|14430.5|14415|7
1661189400000|2022-08-22 17:30:00|14430.8|14418.8|14426.1|14414.1|14430.8|14418.8|14423.9|14411.9|8
1661189700000|2022-08-22 17:35:00|14425|14413|14423.1|14411.1|14425.8|14413.8|14423.1|14411.1|7
1661190000000|2022-08-22 17:40:00|14422.9|14410.9|14426.9|14406.9|14427.5|14415.5|14422.8|14406.9|5
1661190300000|2022-08-22 17:45:00|14428|14408|14425.2|14413.2|14428|14415.5|14422.8|14408|0
1661190600000|2022-08-22 17:50:00|14425|14413|14425.7|14405.7|14431.4|14413|14420.2|14401.4|11
1661190900000|2022-08-22 17:55:00|14423.3|14403.3|14422.3|14410.3|14429.3|14413.8|14414|14401.1|25
1661191200000|2022-08-22 18:00:00|14422|14410|14436.1|14406.1|14436.1|14416.6|14419|14402.8|7
1661191500000|2022-08-22 18:05:00|14433.9|14403.9|14433.9|14403.9|14433.9|14403.9|14433.9|14403.9|0
1661261400000|2022-08-23 13:30:00|14449.2|14419.2|14409.3|14397.3|14449.2|14419.2|14399.1|14381|4
1661261700000|2022-08-23 13:35:00|14406.9|14394.9|14417.8|14405.8|14417.8|14405.8|14400.3|14388.3|19
1661262000000|2022-08-23 13:40:00|14417.7|14405.7|14413|14401|14426.7|14410.9|14410.5|14394.6|7
1661262300000|2022-08-23 13:45:00|14416.8|14396.8|14413.2|14401.2|14424.5|14408.6|14410.3|14396.8|8
1661262600000|2022-08-23 13:50:00|14413.4|14401.4|14403.1|14391.1|14415.6|14403.6|14402|14388.5|15
1661262900000|2022-08-23 13:55:00|14403.2|14391.2|14407.1|14395.1|14414.4|14398.5|14403.2|14389.6|8
1661263200000|2022-08-23 14:00:00|14407|14395|14405.5|14393.5|14412|14398.7|14403.2|14389.8|8
1661263500000|2022-08-23 14:05:00|14405.4|14393.4|14405.4|14393.4|14406.8|14394.8|14403.2|14391.2|4
1661263800000|2022-08-23 14:10:00|14405.3|14393.3|14410.4|14398.4|14414.3|14398.4|14405.3|14392.1|21
1661264100000|2022-08-23 14:15:00|14410.3|14398.3|14406.8|14394.8|14413.2|14400.9|14405.6|14393.2|0
1661264400000|2022-08-23 14:20:00|14407.9|14395.9|14405.6|14393.6|14414.5|14398.5|14405.6|14392.1|0
1661264700000|2022-08-23 14:25:00|14405.7|14393.7|14378.9|14366.9|14408|14396|14376.5|14364.5|113
1661265000000|2022-08-23 14:30:00|14376.5|14364.5|14380.4|14368.4|14382|14370|14376.5|14364.5|5
1661265300000|2022-08-23 14:35:00|14379.3|14367.3|14379.2|14367.2|14381.5|14369.5|14377|14365|0
1661265600000|2022-08-23 14:40:00|14379.3|14367.3|14377.2|14365.2|14381.5|14369.5|14376.9|14364.9|4
1661265900000|2022-08-23 14:45:00|14379.4|14367.4|14375.6|14363.6|14381.9|14367.4|14372.3|14359.5|10
1661266200000|2022-08-23 14:50:00|14375.7|14363.7|14383|14371|14392.1|14373.8|14375.6|14363.6|10
1661266500000|2022-08-23 14:55:00|14380.6|14368.6|14389.7|14377.7|14389.7|14377.7|14378.3|14366.3|20
1661266800000|2022-08-23 15:00:00|14392|14380|14388.3|14368.3|14392|14380|14383|14367.1|0
1661267100000|2022-08-23 15:05:00|14383.9|14371.9|14387.2|14375.2|14391.8|14379.8|14383.9|14371.5|3
1661267400000|2022-08-23 15:10:00|14389.5|14377.5|14412|14392|14413.2|14397.3|14387.2|14375.2|5
1661267700000|2022-08-23 15:15:00|14406.8|14394.8|14423.2|14403.2|14423.2|14403.2|14406.8|14392|15
1661268000000|2022-08-23 15:20:00|14425.4|14405.4|14435.3|14423.3|14444.4|14432.4|14419.3|14403.2|19
1661268300000|2022-08-23 15:25:00|14433|14421|14417|14405|14435.3|14423.3|14417|14405|3
1661268600000|2022-08-23 15:30:00|14415.8|14403.8|14409.7|14397.7|14416.7|14404.7|14409.7|14397.7|5
1661268900000|2022-08-23 15:35:00|14412|14400|14419.1|14407.1|14423.6|14411.6|14409.7|14397.7|3
1661269200000|2022-08-23 15:40:00|14421.4|14409.4|14432.3|14420.3|14436.5|14424.5|14419.1|14407.1|25
1661269500000|2022-08-23 15:45:00|14432.4|14420.4|14476.8|14456.8|14484|14468|14432.3|14420.3|29
1661269800000|2022-08-23 15:50:00|14475.1|14463.1|14456.4|14444.4|14504.6|14478.7|14454.2|14441.1|63
1661270100000|2022-08-23 15:55:00|14458.7|14446.7|14465.1|14453.1|14479|14461.3|14456.4|14442.4|13
1661270400000|2022-08-23 16:00:00|14463.9|14451.9|14477.3|14457.3|14479.4|14461.6|14462.8|14448.1|16
1661270700000|2022-08-23 16:05:00|14479.6|14459.6|14485.2|14473.2|14487.9|14473.2|14479.6|14459.6|11
1661271000000|2022-08-23 16:10:00|14485.3|14473.3|14477.7|14465.7|14485.7|14473.5|14475.5|14462.3|0
1661271300000|2022-08-23 16:15:00|14475.5|14463.5|14479.7|14459.7|14480.6|14465.7|14462|14450|23
1661271600000|2022-08-23 16:20:00|14477.5|14457.5|14468.9|14456.9|14486.2|14466.2|14467.7|14455.7|5
1661271900000|2022-08-23 16:25:00|14467.8|14455.8|14468|14456|14478|14460.2|14463.5|14451.5|15
1661272200000|2022-08-23 16:30:00|14467.9|14455.9|14463.3|14451.3|14467.9|14455.9|14461|14449|0
1661272500000|2022-08-23 16:35:00|14461|14449|14477|14465|14481.5|14469.5|14461|14449|13
1661272800000|2022-08-23 16:40:00|14476.9|14464.9|14461.1|14449.1|14481.5|14469.5|14461.1|14449.1|7
1661273100000|2022-08-23 16:45:00|14463.3|14451.3|14451|14439|14466.7|14454.7|14449.7|14437.7|12
1661273400000|2022-08-23 16:50:00|14449.7|14437.7|14444.7|14432.7|14449.9|14437.9|14440|14428|31
1661273700000|2022-08-23 16:55:00|14449.4|14437.4|14458.4|14446.4|14460.6|14448.6|14446.9|14433.5|2
1661274000000|2022-08-23 17:00:00|14453.9|14441.9|14449.8|14437.8|14457.9|14445.9|14448.5|14436.5|29
1661274300000|2022-08-23 17:05:00|14449.6|14437.6|14444.5|14432.5|14449.6|14437.6|14439.9|14427.9|29
1661274600000|2022-08-23 17:10:00|14442.3|14430.3|14449.6|14437.6|14452.2|14440.2|14442.3|14430.3|9
1661274900000|2022-08-23 17:15:00|14447.3|14435.3|14442.3|14430.3|14455.7|14439.7|14440|14428|6
1661275200000|2022-08-23 17:20:00|14441.1|14429.1|14440|14428|14445.1|14433.1|14440|14428|10
1661275500000|2022-08-23 17:25:00|14438.7|14426.7|14440|14428|14442.5|14430.5|14437.6|14425.6|2
1661275800000|2022-08-23 17:30:00|14438.7|14426.7|14448.4|14428.4|14448.4|14432|14432.6|14420.6|55
1661276100000|2022-08-23 17:35:00|14448.5|14428.5|14442.1|14430.1|14450.6|14433.4|14441.9|14426.1|0
1661276400000|2022-08-23 17:40:00|14439.9|14427.9|14442|14430|14444.4|14432.4|14439.9|14427.9|0
1661276700000|2022-08-23 17:45:00|14442.2|14430.2|14455.6|14435.6|14455.6|14441.5|14442.2|14430.2|4
1661277000000|2022-08-23 17:50:00|14457.9|14437.9|14453.3|14433.3|14457.9|14437.9|14449.8|14429.8|0
1661277300000|2022-08-23 17:55:00|14450.9|14430.9|14437.5|14425.5|14458.1|14441.8|14432.7|14420.7|12
1661277600000|2022-08-23 18:00:00|14437.6|14425.6|14437|14425|14451.7|14434.7|14437|14421.3|74
1661347800000|2022-08-24 13:30:00|14426.4|14414.4|14424.7|14404.7|14434.1|14414.4|14396.4|14382.9|79
1661348100000|2022-08-24 13:35:00|14422.4|14402.4|14424.9|14404.9|14427|14407|14417.8|14402.4|6
1661348400000|2022-08-24 13:40:00|14432.4|14402.4|14439.4|14409.4|14441.9|14413.2|14418.4|14402.4|0
1661348700000|2022-08-24 13:45:00|14441.7|14411.7|14468.7|14438.7|14468.7|14446.9|14440|14411.7|23
1661349000000|2022-08-24 13:50:00|14472.1|14442.1|14441.7|14429.7|14472.1|14445.2|14433.6|14421.6|14
1661349300000|2022-08-24 13:55:00|14448.3|14428.3|14433.6|14421.6|14448.3|14432.3|14432.5|14420.5|8
1661349600000|2022-08-24 14:00:00|14432.5|14420.5|14430.5|14418.5|14437.1|14421.6|14426|14412.3|12
1661349900000|2022-08-24 14:05:00|14430.6|14418.6|14423.6|14411.6|14430.6|14418.6|14421.2|14409.2|2
1661350200000|2022-08-24 14:10:00|14424.7|14412.7|14420|14408|14425.8|14413.8|14418.8|14406.8|1
1661350500000|2022-08-24 14:15:00|14421.2|14409.2|14425|14413|14428.6|14416.6|14421.2|14409.2|0
1661350800000|2022-08-24 14:20:00|14423.7|14411.7|14418.9|14406.9|14423.7|14411.7|14411.8|14399.8|6
1661351100000|2022-08-24 14:25:00|14416.5|14404.5|14411.8|14399.8|14416.6|14404.6|14411.8|14399.8|2
1661351400000|2022-08-24 14:30:00|14411.9|14399.9|14416.4|14404.4|14419|14407|14411.8|14399.8|8
1661351700000|2022-08-24 14:35:00|14418.7|14406.7|14423.1|14403.1|14428.2|14408.3|14415.2|14398.9|4
1661352000000|2022-08-24 14:40:00|14424.3|14404.3|14428.9|14408.9|14428.9|14408.9|14421.9|14401.9|0
1661352300000|2022-08-24 14:45:00|14427.7|14407.7|14426.7|14406.7|14428.9|14408.9|14426.6|14406.6|1
1661352600000|2022-08-24 14:50:00|14429|14409|14415.5|14403.5|14429|14410.4|14414.4|14402.4|0
1661352900000|2022-08-24 14:55:00|14413.3|14401.3|14413.4|14401.4|14417.8|14405.8|14413.2|14401.2|1
1661353200000|2022-08-24 15:00:00|14411.1|14399.1|14413.9|14401.9|14416.3|14404.3|14411.1|14399.1|10
1661353500000|2022-08-24 15:05:00|14411.7|14399.7|14407.2|14395.2|14411.8|14399.8|14407.2|14395.2|1
1661353800000|2022-08-24 15:10:00|14404.8|14392.8|14410.3|14398.3|14412.9|14400.9|14404.8|14392.8|2
1661354100000|2022-08-24 15:15:00|14409.1|14397.1|14413|14393|14415.3|14397.1|14404.1|14390.7|17
1661354400000|2022-08-24 15:20:00|14410.7|14390.7|14408.3|14388.3|14411.8|14391.8|14401.9|14388.3|5
1661354700000|2022-08-24 15:25:00|14407.2|14387.2|14385.4|14373.4|14407.2|14389.9|14385.4|14373.4|4
1661355000000|2022-08-24 15:30:00|14385.3|14373.3|14364.6|14352.6|14385.3|14373.3|14364.6|14346.8|6
1661355300000|2022-08-24 15:35:00|14366.9|14354.9|14371.3|14359.3|14371.3|14359.3|14357.5|14345.5|13
1661355600000|2022-08-24 15:40:00|14372.4|14360.4|14371.4|14359.4|14373.7|14361.7|14371.3|14359.3|1
1661355900000|2022-08-24 15:45:00|14366.8|14354.8|14372.8|14360.8|14377.8|14361.9|14364.4|14352.1|2
1661356200000|2022-08-24 15:50:00|14373.9|14361.9|14379.2|14367.2|14385.3|14368.3|14372.8|14359.6|3
1661356500000|2022-08-24 15:55:00|14378|14366|14371.5|14359.5|14379.2|14367.2|14371.4|14357.9|3
1661356800000|2022-08-24 16:00:00|14370.3|14358.3|14369.2|14357.2|14370.3|14358.3|14369.2|14357.2|0
1661357100000|2022-08-24 16:05:00|14366.9|14354.9|14369.2|14357.2|14373.3|14358|14362.1|14350.1|5
1661357400000|2022-08-24 16:10:00|14369.1|14357.1|14377.9|14357.9|14377.9|14357.9|14369.1|14353.3|0
1661357700000|2022-08-24 16:15:00|14375.6|14355.6|14369.1|14357.1|14377.9|14359.5|14366.8|14354.4|0
1661358000000|2022-08-24 16:20:00|14369|14357|14368.9|14356.9|14371.2|14359.2|14366.6|14354.6|38
1661358300000|2022-08-24 16:25:00|14366.6|14354.6|14364.4|14352.4|14366.6|14354.6|14362|14350|2
1661358600000|2022-08-24 16:30:00|14366.6|14354.6|14362|14350|14366.7|14354.7|14362|14350|0
1661358900000|2022-08-24 16:35:00|14363.2|14351.2|14369|14357|14369|14357|14362|14350|0
1661359200000|2022-08-24 16:40:00|14373.5|14361.5|14373.5|14361.5|14373.5|14361.5|14371.2|14359.2|0
1661359500000|2022-08-24 16:45:00|14372.3|14360.3|14369.2|14357.2|14372.3|14360.3|14368.9|14356.9|2
1661359800000|2022-08-24 16:50:00|14370.3|14358.3|14369.2|14357.2|14370.3|14358.3|14369.2|14357.2|0
1661360100000|2022-08-24 16:55:00|14371.5|14359.5|14365.8|14353.8|14371.5|14359.5|14364.5|14352.5|0
1661360400000|2022-08-24 17:00:00|14366.9|14354.9|14368.1|14356.1|14371.5|14359.5|14366.9|14354.9|1
1661360700000|2022-08-24 17:05:00|14369.2|14357.2|14366.9|14354.9|14371.5|14359.5|14366.9|14354.9|0
1661361000000|2022-08-24 17:10:00|14367|14355|14375.8|14355.8|14375.8|14359.9|14364.6|14352.6|2
1661361300000|2022-08-24 17:15:00|14374.6|14354.6|14369.4|14357.4|14374.6|14359.7|14364.7|14352.7|2
1661361600000|2022-08-24 17:20:00|14370.5|14358.5|14371.9|14359.9|14371.9|14359.9|14369.6|14357.6|0
1661361900000|2022-08-24 17:25:00|14371.8|14359.8|14371.6|14359.6|14371.9|14359.9|14369.5|14357.5|0
1661362200000|2022-08-24 17:30:00|14369.3|14357.3|14369.3|14357.3|14371.6|14359.6|14368.2|14356.2|0
1661362500000|2022-08-24 17:35:00|14367|14355|14369.3|14357.3|14369.3|14357.3|14367|14355|0
1661362800000|2022-08-24 17:40:00|14367|14355|14363.7|14351.7|14369.3|14357.3|14362.8|14350.8|45
1661363100000|2022-08-24 17:45:00|14364.9|14352.9|14368.3|14348.3|14368.3|14352.9|14359.8|14345.9|50
1661363400000|2022-08-24 17:50:00|14365.9|14345.9|14375.6|14355.6|14380.3|14360.3|14365.9|14345.9|1
1661363700000|2022-08-24 17:55:00|14374.4|14354.4|14364.4|14352.4|14379.1|14359.1|14361.7|14346|2
1661364000000|2022-08-24 18:00:00|14365.5|14353.5|14364|14352|14373.2|14357|14361.6|14345.8|28
1661364300000|2022-08-24 18:05:00|14365.1|14353.1|14365.1|14353.1|14365.1|14353.1|14365.1|14353.1|0
1661434200000|2022-08-25 13:30:00|14387|14375|14340.8|14328.8|14388.8|14375|14338.3|14314.1|1
1661434500000|2022-08-25 13:35:00|14339.5|14327.5|14337.7|14325.7|14347.9|14332.9|14332.9|14320.9|7
1661434800000|2022-08-25 13:40:00|14342.3|14330.3|14349.8|14329.8|14355.7|14335.7|14339.4|14319.4|11
1661435100000|2022-08-25 13:45:00|14353.3|14333.3|14342.1|14330.1|14358|14342.2|14342.1|14328.6|1
1661435400000|2022-08-25 13:50:00|14342|14330|14339.9|14327.9|14346.3|14332.5|14335|14323|0
1661435700000|2022-08-25 13:55:00|14341|14329|14348.8|14328.8|14348.8|14332.7|14340|14326.3|5
1661436000000|2022-08-25 14:00:00|14347.6|14327.6|14333.2|14321.2|14347.6|14330.5|14333.1|14319.5|1
1661436300000|2022-08-25 14:05:00|14333.1|14321.1|14335.6|14323.6|14335.6|14323.6|14330.8|14318.8|4
1661436600000|2022-08-25 14:10:00|14334.4|14322.4|14328.4|14316.4|14335.6|14323.6|14328.4|14316.4|1
1661436900000|2022-08-25 14:15:00|14326.1|14314.1|14321.9|14309.9|14331|14319|14321.8|14309.8|20
1661437200000|2022-08-25 14:20:00|14319.5|14307.5|14317.2|14305.2|14319.5|14307.5|14312.6|14300.6|8
1661437500000|2022-08-25 14:25:00|14324.2|14312.2|14337.2|14325.2|14338.3|14326.3|14324.2|14312.2|2
1661437800000|2022-08-25 14:30:00|14338.3|14326.3|14322.1|14310.1|14338.3|14326.3|14317.4|14305.4|0
1661438100000|2022-08-25 14:35:00|14319.8|14307.8|14331.5|14319.5|14333.8|14321.8|14317.4|14305.4|1
1661438400000|2022-08-25 14:40:00|14332.6|14320.6|14331.8|14319.8|14339.6|14324.6|14331.4|14316.1|4
1661438700000|2022-08-25 14:45:00|14332|14320|14338.4|14318.4|14340.8|14322.3|14332|14313.5|6
1661439000000|2022-08-25 14:50:00|14339.6|14319.6|14350.7|14330.7|14350.7|14337.1|14336.9|14319.6|11
1661439300000|2022-08-25 14:55:00|14348.4|14328.4|14356.9|14336.9|14358.2|14344.5|14342|14328.2|6
1661439600000|2022-08-25 15:00:00|14355.7|14335.7|14352|14332|14358|14344.6|14346.8|14330.7|29
1661439900000|2022-08-25 15:05:00|14353.2|14333.2|14347.1|14327.1|14353.2|14333.2|14341.8|14325.7|0
1661440200000|2022-08-25 15:10:00|14348.2|14328.2|14348.2|14328.2|14350.6|14334.7|14339.3|14324.6|3
1661440500000|2022-08-25 15:15:00|14344.3|14332.3|14341.8|14329.8|14349.1|14337.1|14341.8|14325.8|0
1661440800000|2022-08-25 15:20:00|14348.3|14328.3|14343.2|14331.2|14349.2|14337.2|14343.2|14328.3|0
1661441100000|2022-08-25 15:25:00|14343.1|14331.1|14344.5|14332.5|14346.9|14334.9|14341.9|14329.9|0
1661441400000|2022-08-25 15:30:00|14347|14335|14355.5|14325.5|14357.9|14337.3|14342|14325.5|0
1661441700000|2022-08-25 15:35:00|14350.6|14330.6|14351|14331|14353.2|14333.2|14350.6|14330.6|5
1661442000000|2022-08-25 15:40:00|14351.1|14331.1|14351.1|14331.1|14351.1|14331.1|14349.9|14329.9|1
1661442300000|2022-08-25 15:45:00|14351.2|14331.2|14347.8|14335.8|14353.5|14340|14345.4|14331.2|7
1661442600000|2022-08-25 15:50:00|14349|14337|14358.9|14338.9|14359|14343|14347.8|14335.8|12
1661442900000|2022-08-25 15:55:00|14357.8|14337.8|14352.8|14340.8|14357.8|14340.8|14350.2|14334.3|0
1661443200000|2022-08-25 16:00:00|14351.6|14339.6|14348.2|14336.2|14352.9|14340.9|14345.8|14333.8|3
1661443500000|2022-08-25 16:05:00|14350.5|14338.5|14357.7|14345.7|14357.7|14345.7|14350.5|14338.5|20
1661443800000|2022-08-25 16:10:00|14355.3|14343.3|14348.6|14336.6|14360|14348|14348.4|14336.4|8
1661444100000|2022-08-25 16:15:00|14348.4|14336.4|14348.3|14336.3|14350.6|14338.6|14348.1|14336.1|13
1661444400000|2022-08-25 16:20:00|14348.1|14336.1|14343.6|14331.6|14348.1|14336.1|14343.5|14331.5|1
1661444700000|2022-08-25 16:25:00|14343.5|14331.5|14343.5|14331.5|14343.5|14331.5|14343.5|14331.5|0
1661445000000|2022-08-25 16:30:00|14344.6|14332.6|14342.2|14330.2|14354.2|14333.8|14342.2|14324.2|10
1661445300000|2022-08-25 16:35:00|14342.3|14330.3|14343.9|14323.9|14348.6|14330.5|14342|14323.9|2
1661445600000|2022-08-25 16:40:00|14343.8|14323.8|14343.8|14323.8|14346.2|14326.2|14343.8|14323.8|0
1661445900000|2022-08-25 16:45:00|14339.6|14327.6|14351.1|14331.1|14365.6|14340.5|14339.6|14323.8|1
1661446200000|2022-08-25 16:50:00|14348.7|14328.7|14353.7|14333.7|14368.2|14343.1|14348.7|14328.7|0
1661446500000|2022-08-25 16:55:00|14356|14336|14358.3|14338.3|14360.7|14340.7|14353.6|14333.6|0
1661446800000|2022-08-25 17:00:00|14357.2|14337.2|14358.4|14338.4|14363.2|14347.1|14356|14336|0
1661447100000|2022-08-25 17:05:00|14358.3|14338.3|14355.9|14335.9|14358.4|14338.4|14353.6|14333.6|0
1661447400000|2022-08-25 17:10:00|14351.3|14331.3|14365.3|14345.3|14365.3|14345.3|14351.3|14331.3|0
1661447700000|2022-08-25 17:15:00|14365.4|14345.4|14368.8|14348.8|14371.2|14356.4|14362.9|14342.9|0
1661448000000|2022-08-25 17:20:00|14369.9|14349.9|14360.7|14348.7|14369.9|14351.2|14360.7|14346.5|7
1661448300000|2022-08-25 17:25:00|14365.1|14345.1|14365.3|14345.3|14365.3|14345.3|14365.1|14345.1|3
1661448600000|2022-08-25 17:30:00|14360.5|14348.5|14358.4|14346.4|14367.4|14348.9|14358|14340.4|27
1661448900000|2022-08-25 17:35:00|14358.5|14346.5|14356.3|14344.3|14363.4|14351.4|14353.5|14340.4|5
1661449200000|2022-08-25 17:40:00|14360.5|14340.5|14355.2|14343.2|14360.5|14344.3|14353.9|14338.1|0
1661449500000|2022-08-25 17:45:00|14353.9|14341.9|14351.4|14339.4|14356.4|14344.4|14351.4|14339.4|0
1661449800000|2022-08-25 17:50:00|14353.9|14341.9|14350.3|14330.3|14359.1|14344.6|14346.6|14330.1|10
1661450100000|2022-08-25 17:55:00|14350.2|14330.2|14363.7|14343.7|14363.7|14343.7|14343|14324|23
1661450400000|2022-08-25 18:00:00|14368.8|14338.8|14372.5|14352.5|14378.2|14357.5|14359.6|14338.8|31
1661520600000|2022-08-26 13:30:00|14366.2|14346.2|14392.5|14362.5|14400.3|14388.3|14366.2|14346.2|3
1661520900000|2022-08-26 13:35:00|14384|14364|14374.3|14354.3|14384|14364|14358.1|14342.7|2
1661521200000|2022-08-26 13:40:00|14373.1|14353.1|14360.7|14348.7|14374.3|14354.3|14360.6|14344.8|30
1661521500000|2022-08-26 13:45:00|14363.1|14351.1|14385.5|14373.5|14391.8|14373.5|14363.1|14351.1|23
1661521800000|2022-08-26 13:50:00|14383.1|14371.1|14393.9|14373.9|14399.9|14378.4|14383.1|14362.5|10
1661522100000|2022-08-26 13:55:00|14394|14374|14392.8|14372.8|14395.3|14377.1|14382.8|14367.9|2
1661522400000|2022-08-26 14:00:00|14394|14374|14404.7|14384.7|14404.8|14384.8|14383.9|14371.9|3
1661522700000|2022-08-26 14:05:00|14402.3|14382.3|14427.9|14415.9|14427.9|14415.9|14398.3|14382.3|15
1661523000000|2022-08-26 14:10:00|14434|14414|14429|14399|14438.6|14415.9|14415|14394.2|6
1661523300000|2022-08-26 14:15:00|14426.7|14396.7|14403.3|14391.3|14433.8|14404|14402|14389.3|8
1661523600000|2022-08-26 14:20:00|14404.5|14392.5|14399.8|14387.8|14420.4|14402|14399.8|14387.8|3
1661523900000|2022-08-26 14:25:00|14403.4|14391.4|14391.4|14379.4|14405.1|14391.5|14391.4|14379.4|2
1661524200000|2022-08-26 14:30:00|14393.8|14381.8|14389.6|14369.6|14402.3|14381.9|14389.6|14363.7|6
1661524500000|2022-08-26 14:35:00|14392.1|14372.1|14382.6|14362.6|14402.1|14379|14382.6|14362.6|7
1661524800000|2022-08-26 14:40:00|14379|14359|14387.6|14357.6|14390|14360.3|14375.4|14355.1|0
1661525100000|2022-08-26 14:45:00|14382.4|14362.4|14380.6|14350.6|14385.2|14362.4|14376.5|14350.6|6
1661525400000|2022-08-26 14:50:00|14378.2|14348.2|14378.5|14358.5|14380.6|14367.1|14371.5|14348.1|20
1661525700000|2022-08-26 14:55:00|14374.4|14362.4|14372|14360|14378.5|14362.4|14372|14356.1|0
1661526000000|2022-08-26 15:00:00|14366.1|14354.1|14350.3|14338.3|14367.3|14355.3|14349.1|14337.1|28
1661526300000|2022-08-26 15:05:00|14347.9|14335.9|14334.9|14322.9|14347.9|14335.9|14333.8|14321.8|23
1661526600000|2022-08-26 15:10:00|14336.1|14324.1|14350.9|14338.9|14357.3|14339.1|14332.6|14320.6|7
1661526900000|2022-08-26 15:15:00|14348.4|14336.4|14340.7|14320.7|14353.3|14341.3|14339|14318.1|7
1661527200000|2022-08-26 15:20:00|14338.3|14318.3|14343.2|14323.2|14345.6|14325.6|14331.7|14315.8|6
1661527500000|2022-08-26 15:25:00|14343.1|14323.1|14338.8|14318.8|14343.1|14324.6|14332.4|14316.2|6
1661527800000|2022-08-26 15:30:00|14340|14320|14331.9|14319.9|14340|14322.6|14327|14313.5|11
1661528100000|2022-08-26 15:35:00|14329.5|14317.5|14330.7|14318.7|14343.3|14324.8|14328.2|14313.5|2
1661528400000|2022-08-26 15:40:00|14329.5|14317.5|14335|14315|14338.6|14318.6|14329.5|14313.8|5
1661528700000|2022-08-26 15:45:00|14336.2|14316.2|14336.3|14316.3|14336.3|14316.3|14331.5|14311.5|1
1661529000000|2022-08-26 15:50:00|14333.9|14313.9|14333.9|14313.9|14333.9|14313.9|14331.6|14311.6|0
1661529300000|2022-08-26 15:55:00|14332.7|14312.7|14332.7|14320.7|14336.4|14320.7|14330.3|14311.6|3
1661529600000|2022-08-26 16:00:00|14333.2|14321.2|14324.5|14312.5|14339.8|14321.2|14324.5|14300.1|20
1661529900000|2022-08-26 16:05:00|14331.4|14301.4|14325.8|14305.8|14332.9|14309.4|14319|14298.5|12
1661530200000|2022-08-26 16:10:00|14325.7|14305.7|14317.6|14287.6|14331|14311.6|14306.9|14285.1|21
1661530500000|2022-08-26 16:15:00|14316.5|14286.5|14308.6|14288.6|14316.5|14292.9|14301.8|14281.4|9
1661530800000|2022-08-26 16:20:00|14313.8|14283.8|14313.7|14283.7|14316.2|14292.2|14304.2|14281.3|1
1661531100000|2022-08-26 16:25:00|14308.6|14288.6|14318.2|14288.2|14318.3|14292.3|14302.8|14276.5|5
1661531400000|2022-08-26 16:30:00|14318.3|14288.3|14320.9|14290.9|14325.4|14298.1|14315.9|14285.9|0
1661531700000|2022-08-26 16:35:00|14319.7|14289.7|14320.9|14290.9|14325.7|14295.7|14318.6|14288.6|0
1661532000000|2022-08-26 16:40:00|14318.6|14288.6|14328.1|14298.1|14328.1|14298.1|14316.2|14286.2|0
1661532300000|2022-08-26 16:45:00|14325.8|14295.8|14328.2|14298.2|14328.2|14298.2|14323.4|14293.4|0
1661532600000|2022-08-26 16:50:00|14327|14297|14328.1|14298.1|14328.2|14298.2|14324.6|14294.6|4
1661532900000|2022-08-26 16:55:00|14330.4|14300.4|14325.8|14295.8|14330.5|14309.8|14319.5|14295.8|1
1661533200000|2022-08-26 17:00:00|14323.4|14293.4|14318.7|14298.7|14327|14298.7|14318.7|14291|0
1661533500000|2022-08-26 17:05:00|14316.3|14296.3|14311.6|14291.6|14316.4|14296.4|14311.6|14291.6|0
1661533800000|2022-08-26 17:10:00|14314|14294|14314|14294|14315.2|14295.2|14311.6|14291.6|0
1661534100000|2022-08-26 17:15:00|14314.1|14294.1|14312.5|14300.5|14314.1|14300.5|14308.9|14294|0
1661534400000|2022-08-26 17:20:00|14310.1|14298.1|14308|14296|14310.1|14298.1|14307.7|14295.7|1
1661534700000|2022-08-26 17:25:00|14305.6|14293.6|14317.3|14297.3|14318.9|14297.3|14305.6|14284|4
1661535000000|2022-08-26 17:30:00|14318.5|14298.5|14317.4|14297.4|14318.5|14298.5|14315|14295|0
1661535300000|2022-08-26 17:35:00|14316.2|14296.2|14316.1|14296.1|14323.3|14303.3|14316.1|14296.1|0
1661535600000|2022-08-26 17:40:00|14317.3|14297.3|14314.2|14302.2|14318.5|14302.4|14311.9|14296|1
1661535900000|2022-08-26 17:45:00|14309.5|14297.5|14304.8|14292.8|14309.5|14297.5|14304.8|14292.8|3
1661536200000|2022-08-26 17:50:00|14303.6|14291.6|14299.3|14287.3|14306.1|14292.8|14299.3|14286|9
1661536500000|2022-08-26 17:55:00|14301.6|14289.6|14307.8|14277.8|14312.4|14300.4|14301.6|14275.4|24
1661536800000|2022-08-26 18:00:00|14310.1|14280.1|14314.7|14284.7|14318.2|14296.6|14301.3|14280.1|15
1661537100000|2022-08-26 18:05:00|14308.8|14278.8|14308.8|14278.8|14308.8|14278.8|14308.8|14278.8|0
1661779800000|2022-08-29 13:30:00|14304.9|14292.9|14298.5|14286.5|14343.5|14331.5|14296|14284|907
1661780100000|2022-08-29 13:35:00|14297.3|14285.3|14296.1|14284.1|14303.5|14291.5|14288.6|14276.6|479
1661780400000|2022-08-29 13:40:00|14297.3|14285.3|14288.8|14276.8|14301.1|14289.1|14286.1|14274.1|409
1661780700000|2022-08-29 13:45:00|14291.2|14279.2|14296.3|14284.3|14296.3|14284.3|14286.3|14274.3|507
1661781000000|2022-08-29 13:50:00|14298.8|14286.8|14302.6|14290.6|14317.5|14305.5|14298.8|14286.8|441
1661781300000|2022-08-29 13:55:00|14303.8|14291.8|14306.3|14294.3|14307.6|14295.6|14288.9|14276.9|299
1661781600000|2022-08-29 14:00:00|14308.8|14296.8|14293.9|14281.9|14308.8|14296.8|14293.9|14281.9|238
1661781900000|2022-08-29 14:05:00|14296.4|14284.4|14286.4|14274.4|14301.4|14289.4|14286.4|14274.4|251
1661782200000|2022-08-29 14:10:00|14288.9|14276.9|14288.9|14276.9|14288.9|14276.9|14286.4|14274.4|167
1661782500000|2022-08-29 14:15:00|14286.4|14274.4|14286.4|14274.4|14291.4|14279.4|14286.4|14274.4|227
1661782800000|2022-08-29 14:20:00|14288.9|14276.9|14286.5|14274.5|14288.9|14276.9|14286.4|14274.4|150
1661783100000|2022-08-29 14:25:00|14289|14277|14291.6|14279.6|14299|14287|14289|14277|349
1661783400000|2022-08-29 14:30:00|14289.1|14277.1|14286.5|14274.5|14289.1|14277.1|14286.5|14274.5|246
1661783700000|2022-08-29 14:35:00|14289|14277|14291.6|14279.6|14294.1|14282.1|14289|14277|239
1661784000000|2022-08-29 14:40:00|14289.1|14277.1|14291.6|14279.6|14294.1|14282.1|14289.1|14277.1|122
1661784300000|2022-08-29 14:45:00|14289.1|14277.1|14279.1|14267.1|14294.1|14282.1|14276.7|14264.7|611
1661784600000|2022-08-29 14:50:00|14280.4|14268.4|14279.2|14267.2|14281.6|14269.6|14274.2|14262.2|391
1661784900000|2022-08-29 14:55:00|14281.6|14269.6|14275.4|14263.4|14281.6|14269.6|14274.2|14262.2|201
1661785200000|2022-08-29 15:00:00|14274.2|14262.2|14289.1|14277.1|14289.1|14277.1|14274.2|14262.2|144
1661785500000|2022-08-29 15:05:00|14286.6|14274.6|14284.2|14272.2|14287.9|14275.9|14281.7|14269.7|105
1661785800000|2022-08-29 15:10:00|14281.7|14269.7|14281.8|14269.8|14289.3|14277.3|14281.7|14269.7|162
1661786100000|2022-08-29 15:15:00|14279.3|14267.3|14284.3|14272.3|14286.8|14274.8|14279.3|14267.3|153
1661786400000|2022-08-29 15:20:00|14286.8|14274.8|14281.9|14269.9|14289.3|14277.3|14281.9|14269.9|204
1661786700000|2022-08-29 15:25:00|14276.9|14264.9|14276.9|14264.9|14281.8|14269.8|14274.4|14262.4|203
1661787000000|2022-08-29 15:30:00|14279.4|14267.4|14277|14265|14282|14270|14277|14265|181
1661787300000|2022-08-29 15:35:00|14284.5|14272.5|14272|14260|14284.5|14272.5|14271.9|14259.9|208
1661787600000|2022-08-29 15:40:00|14274.5|14262.5|14279.5|14267.5|14279.5|14267.5|14274.4|14262.4|154
1661787900000|2022-08-29 15:45:00|14282|14270|14282|14270|14287|14275|14280.8|14268.8|205
1661788200000|2022-08-29 15:50:00|14284.5|14272.5|14284.5|14272.5|14284.5|14272.5|14279.5|14267.5|112
1661788500000|2022-08-29 15:55:00|14282|14270|14287|14275|14287|14275|14282|14270|110
1661788800000|2022-08-29 16:00:00|14287.2|14275.2|14292.2|14280.2|14292.2|14280.2|14284.7|14272.7|152
1661789100000|2022-08-29 16:05:00|14294.7|14282.7|14289.8|14277.8|14294.7|14282.7|14284.8|14272.8|221
1661789400000|2022-08-29 16:10:00|14289.7|14277.7|14292.2|14280.2|14294.7|14282.7|14287.2|14275.2|159
1661789700000|2022-08-29 16:15:00|14294.7|14282.7|14314.7|14302.7|14314.7|14302.7|14294.7|14282.7|399
1661790000000|2022-08-29 16:20:00|14312.2|14300.2|14322.2|14310.2|14324.7|14312.7|14312.2|14300.2|254
1661790300000|2022-08-29 16:25:00|14324.7|14312.7|14319.6|14307.6|14327.2|14315.2|14319.6|14307.6|212
1661790600000|2022-08-29 16:30:00|14317.2|14305.2|14299.6|14287.6|14317.2|14305.2|14297.2|14285.2|247
1661790900000|2022-08-29 16:35:00|14299.5|14287.5|14297.1|14285.1|14302.1|14290.1|14292.1|14280.1|160
1661791200000|2022-08-29 16:40:00|14294.6|14282.6|14297.1|14285.1|14297.1|14285.1|14292.1|14280.1|138
1661791500000|2022-08-29 16:45:00|14295.8|14283.8|14294.6|14282.6|14295.8|14283.8|14290.9|14278.9|84
1661791800000|2022-08-29 16:50:00|14295.8|14283.8|14307.1|14295.1|14307.1|14295.1|14295.8|14283.8|136
1661792100000|2022-08-29 16:55:00|14307|14295|14297.1|14285.1|14307.1|14295.1|14295.8|14283.8|129
1661792400000|2022-08-29 17:00:00|14299.6|14287.6|14302.1|14290.1|14307.1|14295.1|14298.3|14286.3|107
1661792700000|2022-08-29 17:05:00|14299.6|14287.6|14304.6|14292.6|14304.6|14292.6|14294.6|14282.6|92
1661793000000|2022-08-29 17:10:00|14307.1|14295.1|14304.5|14292.5|14312.1|14300.1|14300.8|14288.8|180
1661793300000|2022-08-29 17:15:00|14302|14290|14302|14290|14304.5|14292.5|14299.4|14287.4|138
1661793600000|2022-08-29 17:20:00|14304.5|14292.5|14300.7|14288.7|14307|14295|14299.4|14287.4|129
1661793900000|2022-08-29 17:25:00|14299.4|14287.4|14302|14290|14304.6|14292.6|14299.4|14287.4|101
1661794200000|2022-08-29 17:30:00|14299.5|14287.5|14304.4|14292.4|14304.4|14292.4|14296.9|14284.9|399
1661794500000|2022-08-29 17:35:00|14303.1|14291.1|14313.1|14301.1|14314.4|14302.4|14303.1|14291.1|156
1661794800000|2022-08-29 17:40:00|14314.4|14302.4|14311.9|14299.9|14314.4|14302.4|14311.8|14299.8|95
1661795100000|2022-08-29 17:45:00|14309.4|14297.4|14307|14295|14311.9|14299.9|14304.4|14292.4|117
1661795400000|2022-08-29 17:50:00|14306.9|14294.9|14303.1|14291.1|14306.9|14294.9|14301.9|14289.9|208
1661795700000|2022-08-29 17:55:00|14301.9|14289.9|14293.1|14281.1|14309.3|14297.3|14293.1|14281.1|1182
1661796000000|2022-08-29 18:00:00|14294.3|14282.3|14298.1|14286.1|14301.7|14289.7|14294.3|14282.3|475
1661866200000|2022-08-30 13:30:00|14351.6|14339.6|14303.3|14291.3|14351.6|14339.6|14298.2|14286.2|998
1661866500000|2022-08-30 13:35:00|14302|14290|14308.3|14296.3|14313.3|14301.3|14298.3|14286.3|516
1661866800000|2022-08-30 13:40:00|14307.1|14295.1|14298.4|14286.4|14310.8|14298.8|14298.3|14286.3|401
1661867100000|2022-08-30 13:45:00|14300.8|14288.8|14295.9|14283.9|14305.9|14293.9|14292.2|14280.2|349
1661867400000|2022-08-30 13:50:00|14297.2|14285.2|14296|14284|14301|14289|14293.5|14281.5|334
1661867700000|2022-08-30 13:55:00|14294.7|14282.7|14303.5|14291.5|14306|14294|14294.7|14282.7|270
1661868000000|2022-08-30 14:00:00|14302.3|14290.3|14301.1|14289.1|14313.5|14301.5|14301.1|14289.1|215
1661868300000|2022-08-30 14:05:00|14302.3|14290.3|14303.6|14291.6|14303.6|14291.6|14298.5|14286.5|198
1661868600000|2022-08-30 14:10:00|14306.1|14294.1|14308.6|14296.6|14313.6|14301.6|14301.1|14289.1|268
1661868900000|2022-08-30 14:15:00|14307.4|14295.4|14313.7|14301.7|14313.7|14301.7|14303.6|14291.6|406
1661869200000|2022-08-30 14:20:00|14311.2|14299.2|14311.2|14299.2|14313.7|14301.7|14308.7|14296.7|320
1661869500000|2022-08-30 14:25:00|14308.7|14296.7|14306.2|14294.2|14308.7|14296.7|14303.7|14291.7|134
1661869800000|2022-08-30 14:30:00|14307.5|14295.5|14303.8|14291.8|14308.8|14296.8|14301.3|14289.3|328
1661870100000|2022-08-30 14:35:00|14306.3|14294.3|14306.3|14294.3|14308.8|14296.8|14301.3|14289.3|284
1661870400000|2022-08-30 14:40:00|14308.8|14296.8|14303.9|14291.9|14308.8|14296.8|14303.9|14291.9|82
1661870700000|2022-08-30 14:45:00|14303.8|14291.8|14303.9|14291.9|14303.9|14291.9|14298.9|14286.9|183
1661871000000|2022-08-30 14:50:00|14306.4|14294.4|14318.9|14306.9|14318.9|14306.9|14306.4|14294.4|296
1661871300000|2022-08-30 14:55:00|14321.4|14309.4|14316.4|14304.4|14321.4|14309.4|14313.9|14301.9|182
1661871600000|2022-08-30 15:00:00|14318.9|14306.9|14311.4|14299.4|14318.9|14306.9|14311.4|14299.4|150
1661871900000|2022-08-30 15:05:00|14308.9|14296.9|14301.5|14289.5|14308.9|14296.9|14301.4|14289.4|193
1661872200000|2022-08-30 15:10:00|14301.4|14289.4|14321.5|14309.5|14326.4|14314.4|14301.4|14289.4|263
1661872500000|2022-08-30 15:15:00|14321.4|14309.4|14334|14322|14334|14322|14319|14307|221
1661872800000|2022-08-30 15:20:00|14336.5|14324.5|14331.5|14319.5|14336.5|14324.5|14331.5|14319.5|136
1661873100000|2022-08-30 15:25:00|14332.8|14320.8|14341.5|14329.5|14341.5|14329.5|14326.6|14314.6|165
1661873400000|2022-08-30 15:30:00|14344|14332|14415.2|14403.2|14423.9|14411.9|14344|14332|901
1661873700000|2022-08-30 15:35:00|14416.4|14404.4|14401.5|14389.5|14418.9|14406.9|14399|14387|302
1661874000000|2022-08-30 15:40:00|14399|14387|14389|14377|14406.5|14394.5|14379|14367|349
1661874300000|2022-08-30 15:45:00|14390.3|14378.3|14406.5|14394.5|14409|14397|14390.3|14378.3|321
1661874600000|2022-08-30 15:50:00|14409|14397|14427.8|14415.8|14429|14417|14409|14397|367
1661874900000|2022-08-30 15:55:00|14426.6|14414.6|14434.1|14422.1|14444.1|14432.1|14426.5|14414.5|427
1661875200000|2022-08-30 16:00:00|14436.5|14424.5|14435.3|14423.3|14439.1|14427.1|14431.6|14419.6|234
1661875500000|2022-08-30 16:05:00|14436.6|14424.6|14445.4|14433.4|14447.9|14435.9|14431.6|14419.6|285
1661875800000|2022-08-30 16:10:00|14444.1|14432.1|14441.6|14429.6|14449.1|14437.1|14441.6|14429.6|256
1661876100000|2022-08-30 16:15:00|14439.1|14427.1|14445.4|14433.4|14446.7|14434.7|14439.1|14427.1|341
1661876400000|2022-08-30 16:20:00|14444.2|14432.2|14426.7|14414.7|14446.7|14434.7|14426.7|14414.7|406
1661876700000|2022-08-30 16:25:00|14425.5|14413.5|14411.8|14399.8|14426.7|14414.7|14409.3|14397.3|181
1661877000000|2022-08-30 16:30:00|14410.6|14398.6|14411.9|14399.9|14416.8|14404.8|14406.8|14394.8|160
1661877300000|2022-08-30 16:35:00|14409.4|14397.4|14404.4|14392.4|14414.4|14402.4|14404.4|14392.4|198
1661877600000|2022-08-30 16:40:00|14401.9|14389.9|14402|14390|14404.5|14392.5|14396.9|14384.9|288
1661877900000|2022-08-30 16:45:00|14397|14385|14397|14385|14399.5|14387.5|14394.5|14382.5|105
1661878200000|2022-08-30 16:50:00|14395.8|14383.8|14407|14395|14412|14400|14394.5|14382.5|193
1661878500000|2022-08-30 16:55:00|14404.5|14392.5|14412|14400|14419.5|14407.5|14402|14390|275
1661878800000|2022-08-30 17:00:00|14414.5|14402.5|14422.1|14410.1|14422.1|14410.1|14412.1|14400.1|375
1661879100000|2022-08-30 17:05:00|14420.8|14408.8|14424.6|14412.6|14424.6|14412.6|14419.6|14407.6|95
1661879400000|2022-08-30 17:10:00|14422.1|14410.1|14417.1|14405.1|14429.6|14417.6|14417.1|14405.1|166
1661879700000|2022-08-30 17:15:00|14419.6|14407.6|14412.2|14400.2|14419.6|14407.6|14409.7|14397.7|140
1661880000000|2022-08-30 17:20:00|14410.9|14398.9|14407.2|14395.2|14412.2|14400.2|14407.2|14395.2|123
1661880300000|2022-08-30 17:25:00|14409.7|14397.7|14412.2|14400.2|14414.7|14402.7|14407.2|14395.2|133
1661880600000|2022-08-30 17:30:00|14412.3|14400.3|14404.7|14392.7|14412.3|14400.3|14402.3|14390.3|172
1661880900000|2022-08-30 17:35:00|14404.8|14392.8|14404.8|14392.8|14409.8|14397.8|14402.3|14390.3|150
1661881200000|2022-08-30 17:40:00|14406.1|14394.1|14412.3|14400.3|14412.3|14400.3|14406.1|14394.1|215
1661881500000|2022-08-30 17:45:00|14407.3|14395.3|14402.4|14390.4|14407.3|14395.3|14399.9|14387.9|211
1661881800000|2022-08-30 17:50:00|14404.8|14392.8|14402.4|14390.4|14407.3|14395.3|14399.9|14387.9|171
1661882100000|2022-08-30 17:55:00|14399.9|14387.9|14397.4|14385.4|14405|14393|14385|14373|1168
1661882400000|2022-08-30 18:00:00|14399.9|14387.9|14393.7|14381.7|14399.9|14387.9|14392.4|14380.4|378
1661952600000|2022-08-31 13:30:00|14396.8|14384.8|14358.1|14346.1|14406.6|14394.6|14355.6|14343.6|751
1661952900000|2022-08-31 13:35:00|14359.3|14347.3|14362.9|14350.9|14369.1|14357.1|14358|14346|212
1661953200000|2022-08-31 13:40:00|14365.4|14353.4|14370.5|14358.5|14377.8|14365.8|14365.4|14353.4|163
1661953500000|2022-08-31 13:45:00|14368|14356|14375.4|14363.4|14397.8|14385.8|14368|14356|480
1661953800000|2022-08-31 13:50:00|14376.6|14364.6|14371.7|14359.7|14382.9|14370.9|14369.3|14357.3|143
1661954100000|2022-08-31 13:55:00|14370.5|14358.5|14370.5|14358.5|14373|14361|14358|14346|242
1661954400000|2022-08-31 14:00:00|14369.3|14357.3|14368.1|14356.1|14380.6|14368.6|14365.6|14353.6|225
1661954700000|2022-08-31 14:05:00|14369.3|14357.3|14373.2|14361.2|14380.6|14368.6|14365.6|14353.6|196
1661955000000|2022-08-31 14:10:00|14375.7|14363.7|14365.8|14353.8|14375.7|14363.7|14363.4|14351.4|238
1661955300000|2022-08-31 14:15:00|14364.6|14352.6|14363.4|14351.4|14365.9|14353.9|14358.4|14346.4|290
1661955600000|2022-08-31 14:20:00|14360.9|14348.9|14358.5|14346.5|14361|14349|14351|14339|238
1661955900000|2022-08-31 14:25:00|14361|14349|14358.5|14346.5|14362.2|14350.2|14358.5|14346.5|137
1661956200000|2022-08-31 14:30:00|14356|14344|14353.5|14341.5|14358.5|14346.5|14351|14339|138
1661956500000|2022-08-31 14:35:00|14352.3|14340.3|14334.9|14322.9|14353.5|14341.5|14323.6|14311.6|465
1661956800000|2022-08-31 14:40:00|14333.6|14321.6|14327.3|14315.3|14336.1|14324.1|14319.9|14307.9|447
1661957100000|2022-08-31 14:45:00|14326.1|14314.1|14325|14313|14333.6|14321.6|14319.9|14307.9|434
1661957400000|2022-08-31 14:50:00|14326.2|14314.2|14320.1|14308.1|14327.4|14315.4|14318.8|14306.8|251
1661957700000|2022-08-31 14:55:00|14320|14308|14316.3|14304.3|14323.8|14311.8|14301.3|14289.3|912
1661958000000|2022-08-31 15:00:00|14317.6|14305.6|14306.4|14294.4|14317.6|14305.6|14306.4|14294.4|322
1661958300000|2022-08-31 15:05:00|14308.9|14296.9|14316.3|14304.3|14323.8|14311.8|14306.4|14294.4|521
1661958600000|2022-08-31 15:10:00|14315.1|14303.1|14300.1|14288.1|14316.3|14304.3|14298.9|14286.9|407
1661958900000|2022-08-31 15:15:00|14301.3|14289.3|14285.3|14273.3|14301.3|14289.3|14284|14272|504
1661959200000|2022-08-31 15:20:00|14286.5|14274.5|14299|14287|14306.5|14294.5|14286.5|14274.5|385
1661959500000|2022-08-31 15:25:00|14301.4|14289.4|14291.5|14279.5|14302.7|14290.7|14289|14277|449
1661959800000|2022-08-31 15:30:00|14290.3|14278.3|14286.5|14274.5|14291.5|14279.5|14284|14272|254
1661960100000|2022-08-31 15:35:00|14285.3|14273.3|14289|14277|14291.5|14279.5|14284|14272|273
1661960400000|2022-08-31 15:40:00|14287.8|14275.8|14291.6|14279.6|14291.6|14279.6|14284.1|14272.1|141
1661960700000|2022-08-31 15:45:00|14291.5|14279.5|14291.6|14279.6|14294.1|14282.1|14286.6|14274.6|221
1661961000000|2022-08-31 15:50:00|14289.2|14277.2|14291.6|14279.6|14299.1|14287.1|14289.1|14277.1|216
1661961300000|2022-08-31 15:55:00|14291.7|14279.7|14291.7|14279.7|14294.1|14282.1|14286.6|14274.6|183
1661961600000|2022-08-31 16:00:00|14291.6|14279.6|14289.2|14277.2|14294.2|14282.2|14286.7|14274.7|255
1661961900000|2022-08-31 16:05:00|14291.7|14279.7|14294.2|14282.2|14294.2|14282.2|14286.7|14274.7|275
1661962200000|2022-08-31 16:10:00|14296.7|14284.7|14294.3|14282.3|14296.7|14284.7|14294.2|14282.2|315
1661962500000|2022-08-31 16:15:00|14294.2|14282.2|14286.8|14274.8|14294.2|14282.2|14286.7|14274.7|244
1661962800000|2022-08-31 16:20:00|14289.2|14277.2|14289.3|14277.3|14289.4|14277.4|14286.8|14274.8|169
1661963100000|2022-08-31 16:25:00|14289.4|14277.4|14289.4|14277.4|14289.4|14277.4|14286.8|14274.8|232
1661963400000|2022-08-31 16:30:00|14289.3|14277.3|14271.8|14259.8|14289.3|14277.3|14254.3|14242.3|1171
1661963700000|2022-08-31 16:35:00|14274.3|14262.3|14276.9|14264.9|14279.3|14267.3|14269.3|14257.3|278
1661964000000|2022-08-31 16:40:00|14279.3|14267.3|14276.9|14264.9|14279.4|14267.4|14276.8|14264.8|237
1661964300000|2022-08-31 16:45:00|14274.5|14262.5|14277|14265|14277|14265|14274.4|14262.4|146
1661964600000|2022-08-31 16:50:00|14275.7|14263.7|14274.6|14262.6|14277.1|14265.1|14274.5|14262.5|179
1661964900000|2022-08-31 16:55:00|14268.4|14256.4|14277.1|14265.1|14277.1|14265.1|14267.1|14255.1|309
1661965200000|2022-08-31 17:00:00|14275.9|14263.9|14269.6|14257.6|14275.9|14263.9|14267.1|14255.1|307
1661965500000|2022-08-31 17:05:00|14267.1|14255.1|14277.1|14265.1|14279.6|14267.6|14267.1|14255.1|208
1661965800000|2022-08-31 17:10:00|14277.2|14265.2|14277.1|14265.1|14279.6|14267.6|14274.6|14262.6|146
1661966100000|2022-08-31 17:15:00|14274.6|14262.6|14274.6|14262.6|14277.1|14265.1|14274.6|14262.6|120
1661966400000|2022-08-31 17:20:00|14274.7|14262.7|14273.4|14261.4|14274.7|14262.7|14272.2|14260.2|160
1661966700000|2022-08-31 17:25:00|14272.2|14260.2|14274.7|14262.7|14274.8|14262.8|14268.5|14256.5|144
1661967000000|2022-08-31 17:30:00|14272.2|14260.2|14277.2|14265.2|14277.3|14265.3|14271|14259|181
1661967300000|2022-08-31 17:35:00|14277.3|14265.3|14277.2|14265.2|14278.5|14266.5|14277.2|14265.2|185
1661967600000|2022-08-31 17:40:00|14276|14264|14277.4|14265.4|14279.7|14267.7|14274.7|14262.7|216
1661967900000|2022-08-31 17:45:00|14277.3|14265.3|14274.9|14262.9|14279.8|14267.8|14274.8|14262.8|330
1661968200000|2022-08-31 17:50:00|14274.8|14262.8|14274.9|14262.9|14274.9|14262.9|14272.4|14260.4|211
1661968500000|2022-08-31 17:55:00|14276.2|14264.2|14279.6|14267.6|14287.2|14275.2|14276.2|14264.2|1341
1661968800000|2022-08-31 18:00:00|14280.9|14268.9|14287.3|14275.3|14289.7|14277.7|14279.7|14267.7|712
1662039000000|2022-09-01 13:30:00|14305.5|14293.5|14292.6|14280.6|14307.2|14295.2|14272.6|14260.6|1282
1662039300000|2022-09-01 13:35:00|14293.9|14281.9|14335|14323|14347.4|14335.4|14292.6|14280.6|1169
1662039600000|2022-09-01 13:40:00|14332.6|14320.6|14322.6|14310.6|14337.5|14325.5|14317.5|14305.5|293
1662039900000|2022-09-01 13:45:00|14322.5|14310.5|14336.2|14324.2|14340.2|14328.2|14320|14308|451
1662040200000|2022-09-01 13:50:00|14335|14323|14332.7|14320.7|14340.1|14328.1|14330|14318|260
1662040500000|2022-09-01 13:55:00|14333.9|14321.9|14322.7|14310.7|14337.6|14325.6|14321.5|14309.5|303
1662040800000|2022-09-01 14:00:00|14321.4|14309.4|14322.7|14310.7|14337.6|14325.6|14321.4|14309.4|420
1662041100000|2022-09-01 14:05:00|14322.6|14310.6|14335.2|14323.2|14335.3|14323.3|14320.2|14308.2|299
1662041400000|2022-09-01 14:10:00|14337.7|14325.7|14329.7|14317.7|14339|14327|14325|14313|477
1662041700000|2022-09-01 14:15:00|14332.2|14320.2|14327.3|14315.3|14334.7|14322.7|14327.2|14315.2|345
1662042000000|2022-09-01 14:20:00|14328.5|14316.5|14347.1|14335.1|14349.6|14337.6|14327.3|14315.3|439
1662042300000|2022-09-01 14:25:00|14347.2|14335.2|14349.9|14337.9|14359.9|14347.9|14347.1|14335.1|315
1662042600000|2022-09-01 14:30:00|14351.1|14339.1|14366.1|14354.1|14374.7|14362.7|14349.9|14337.9|449
1662042900000|2022-09-01 14:35:00|14364.9|14352.9|14395.9|14383.9|14402.1|14390.1|14364.9|14352.9|536
1662043200000|2022-09-01 14:40:00|14397.1|14385.1|14397.2|14385.2|14399.7|14387.7|14392.2|14380.2|228
1662043500000|2022-09-01 14:45:00|14394.7|14382.7|14357.6|14345.6|14394.7|14382.7|14355.1|14343.1|506
1662043800000|2022-09-01 14:50:00|14360|14348|14350.1|14338.1|14367.5|14355.5|14350.1|14338.1|527
1662044100000|2022-09-01 14:55:00|14347.7|14335.7|14327.7|14315.7|14352.6|14340.6|14327.7|14315.7|203
1662044400000|2022-09-01 15:00:00|14330.2|14318.2|14332.7|14320.7|14335.2|14323.2|14325.2|14313.2|256
1662044700000|2022-09-01 15:05:00|14330.3|14318.3|14337.8|14325.8|14342.6|14330.6|14327.6|14315.6|250
1662045000000|2022-09-01 15:10:00|14337.7|14325.7|14327.8|14315.8|14337.7|14325.7|14326.5|14314.5|133
1662045300000|2022-09-01 15:15:00|14326.6|14314.6|14325.4|14313.4|14330.4|14318.4|14325.4|14313.4|118
1662045600000|2022-09-01 15:20:00|14327.9|14315.9|14333|14321|14335.6|14323.6|14327.9|14315.9|128
1662045900000|2022-09-01 15:25:00|14335.5|14323.5|14337.8|14325.8|14338|14326|14330.4|14318.4|118
1662046200000|2022-09-01 15:30:00|14337.9|14325.9|14345.4|14333.4|14350.4|14338.4|14337.8|14325.8|280
1662046500000|2022-09-01 15:35:00|14347.9|14335.9|14337.8|14325.8|14347.9|14335.9|14337.8|14325.8|254
1662046800000|2022-09-01 15:40:00|14337.7|14325.7|14320.5|14308.5|14337.9|14325.9|14320.5|14308.5|223
1662047100000|2022-09-01 15:45:00|14320.4|14308.4|14320.4|14308.4|14329.2|14317.2|14317.9|14305.9|276
1662047400000|2022-09-01 15:50:00|14322.9|14310.9|14317.8|14305.8|14324.1|14312.1|14317.8|14305.8|78
1662047700000|2022-09-01 15:55:00|14317.9|14305.9|14317.8|14305.8|14320.4|14308.4|14315.3|14303.3|136
1662048000000|2022-09-01 16:00:00|14317.9|14305.9|14320.4|14308.4|14332.8|14320.8|14317.9|14305.9|285
1662048300000|2022-09-01 16:05:00|14317.9|14305.9|14319.2|14307.2|14320.4|14308.4|14317.9|14305.9|82
1662048600000|2022-09-01 16:10:00|14318.1|14306.1|14320.5|14308.5|14323|14311|14315.6|14303.6|190
1662048900000|2022-09-01 16:15:00|14318|14306|14315.4|14303.4|14318.1|14306.1|14312.9|14300.9|205
1662049200000|2022-09-01 16:20:00|14315.5|14303.5|14305.7|14293.7|14315.5|14303.5|14305.5|14293.5|212
1662049500000|2022-09-01 16:25:00|14310.5|14298.5|14313|14301|14319.3|14307.3|14305.6|14293.6|225
1662049800000|2022-09-01 16:30:00|14313.1|14301.1|14308.2|14296.2|14313.3|14301.3|14305.8|14293.8|99
1662050100000|2022-09-01 16:35:00|14310.7|14298.7|14303.4|14291.4|14310.7|14298.7|14303.4|14291.4|100
1662050400000|2022-09-01 16:40:00|14305.8|14293.8|14303.5|14291.5|14308.3|14296.3|14303.3|14291.3|150
1662050700000|2022-09-01 16:45:00|14303.4|14291.4|14296.2|14284.2|14303.5|14291.5|14296.1|14284.1|156
1662051000000|2022-09-01 16:50:00|14298.5|14286.5|14301.1|14289.1|14301.1|14289.1|14296.1|14284.1|153
1662051300000|2022-09-01 16:55:00|14298.7|14286.7|14293.7|14281.7|14298.7|14286.7|14293.7|14281.7|116
1662051600000|2022-09-01 17:00:00|14293.6|14281.6|14291.1|14279.1|14296.2|14284.2|14291.1|14279.1|161
1662051900000|2022-09-01 17:05:00|14293.6|14281.6|14293.7|14281.7|14293.7|14281.7|14293.6|14281.6|69
1662052200000|2022-09-01 17:10:00|14291.3|14279.3|14288.8|14276.8|14291.3|14279.3|14288.8|14276.8|64
1662052500000|2022-09-01 17:15:00|14288.7|14276.7|14291.2|14279.2|14291.2|14279.2|14288.7|14276.7|101
1662052800000|2022-09-01 17:20:00|14291.1|14279.1|14296|14284|14298.4|14286.4|14291.1|14279.1|280
1662053100000|2022-09-01 17:25:00|14296.1|14284.1|14301.2|14289.2|14303.7|14291.7|14296.1|14284.1|124
1662053400000|2022-09-01 17:30:00|14303.6|14291.6|14298.7|14286.7|14303.6|14291.6|14298.7|14286.7|89
1662053700000|2022-09-01 17:35:00|14296.2|14284.2|14316.3|14304.3|14316.3|14304.3|14293.7|14281.7|274
1662054000000|2022-09-01 17:40:00|14311.3|14299.3|14318.8|14306.8|14323.7|14311.7|14311.2|14299.2|386
1662054300000|2022-09-01 17:45:00|14321.2|14309.2|14311.2|14299.2|14321.3|14309.3|14308.7|14296.7|133
1662054600000|2022-09-01 17:50:00|14311.3|14299.3|14316|14304|14316.2|14304.2|14308.6|14296.6|264
1662054900000|2022-09-01 17:55:00|14318.3|14306.3|14316.2|14304.2|14321|14309|14311.1|14299.1|975
1662055200000|2022-09-01 18:00:00|14314.9|14302.9|14320.1|14308.1|14324.8|14312.8|14314.9|14302.9|485
1662125400000|2022-09-02 13:30:00|14376.7|14364.7|14352.3|14340.3|14383.1|14371.1|14348.6|14336.6|854
1662125700000|2022-09-02 13:35:00|14353.5|14341.5|14333.8|14321.8|14355.9|14343.9|14321.2|14309.2|385
1662126000000|2022-09-02 13:40:00|14335|14323|14331.7|14319.7|14339.2|14327.2|14329.1|14317.1|213
1662126300000|2022-09-02 13:45:00|14334.2|14322.2|14382.3|14370.3|14383.7|14371.7|14331.8|14319.8|465
1662126600000|2022-09-02 13:50:00|14383.5|14371.5|14378.8|14366.8|14388.6|14376.6|14371.2|14359.2|280
1662126900000|2022-09-02 13:55:00|14381.2|14369.2|14420.8|14408.8|14424.4|14412.4|14378.7|14366.7|390
1662127200000|2022-09-02 14:00:00|14422.1|14410.1|14420.4|14408.4|14430.4|14418.4|14408.3|14396.3|586
1662127500000|2022-09-02 14:05:00|14422.9|14410.9|14430.3|14418.3|14430.3|14418.3|14405.8|14393.8|541
1662127800000|2022-09-02 14:10:00|14431.5|14419.5|14443.2|14431.2|14443.2|14431.2|14425.4|14413.4|863
1662128100000|2022-09-02 14:15:00|14443.1|14431.1|14439.5|14427.5|14445.6|14433.6|14438.2|14426.2|572
1662128400000|2022-09-02 14:20:00|14438.3|14426.3|14440.8|14428.8|14453.1|14441.1|14435.9|14423.9|432
1662128700000|2022-09-02 14:25:00|14440.9|14428.9|14436.9|14424.9|14449.6|14437.6|14435.8|14423.8|239
1662129000000|2022-09-02 14:30:00|14435.7|14423.7|14423.2|14411.2|14440.6|14428.6|14415.8|14403.8|301
1662129300000|2022-09-02 14:35:00|14425.7|14413.7|14427.9|14415.9|14435.3|14423.3|14423.1|14411.1|224
1662129600000|2022-09-02 14:40:00|14430.3|14418.3|14420.3|14408.3|14432.4|14420.4|14417.5|14405.5|313
1662129900000|2022-09-02 14:45:00|14422.8|14410.8|14420.5|14408.5|14423.1|14411.1|14418|14406|177
1662130200000|2022-09-02 14:50:00|14421.9|14409.9|14428.2|14416.2|14433.3|14421.3|14421.8|14409.8|199
1662130500000|2022-09-02 14:55:00|14425.6|14413.6|14428.2|14416.2|14429.5|14417.5|14415.7|14403.7|215
1662130800000|2022-09-02 15:00:00|14429.4|14417.4|14427|14415|14438.3|14426.3|14427|14415|171
1662131100000|2022-09-02 15:05:00|14425.8|14413.8|14441.9|14429.9|14443.1|14431.1|14425.5|14413.5|313
1662131400000|2022-09-02 15:10:00|14440.7|14428.7|14445.9|14433.9|14448.3|14436.3|14440.7|14428.7|223
1662131700000|2022-09-02 15:15:00|14444.7|14432.7|14458.4|14446.4|14458.4|14446.4|14444.7|14432.7|411
1662132000000|2022-09-02 15:20:00|14463.4|14451.4|14466|14454|14468.4|14456.4|14457.4|14445.4|210
1662132300000|2022-09-02 15:25:00|14465.9|14453.9|14463.4|14451.4|14472.2|14460.2|14463.3|14451.3|161
1662132600000|2022-09-02 15:30:00|14462.3|14450.3|14471.3|14459.3|14473.6|14461.6|14462.3|14450.3|391
1662132900000|2022-09-02 15:35:00|14471.4|14459.4|14459|14447|14476.3|14464.3|14459|14447|237
1662133200000|2022-09-02 15:40:00|14461.5|14449.5|14456.9|14444.9|14464.1|14452.1|14456.8|14444.8|216
1662133500000|2022-09-02 15:45:00|14459.4|14447.4|14464.2|14452.2|14467.8|14455.8|14456.7|14444.7|239
1662133800000|2022-09-02 15:50:00|14464.3|14452.3|14488.8|14476.8|14488.8|14476.8|14461.5|14449.5|506
1662134100000|2022-09-02 15:55:00|14487.6|14475.6|14479.1|14467.1|14491.4|14479.4|14476.4|14464.4|438
1662134400000|2022-09-02 16:00:00|14479.2|14467.2|14481.6|14469.6|14484.1|14472.1|14479.2|14467.2|171
1662134700000|2022-09-02 16:05:00|14479.1|14467.1|14476.5|14464.5|14483.9|14471.9|14476.5|14464.5|131
1662135000000|2022-09-02 16:10:00|14476.4|14464.4|14474.1|14462.1|14479|14467|14471.5|14459.5|76
1662135300000|2022-09-02 16:15:00|14476.5|14464.5|14498.9|14486.9|14498.9|14486.9|14474.2|14462.2|258
1662135600000|2022-09-02 16:20:00|14499|14487|14493.9|14481.9|14503.9|14491.9|14493.9|14481.9|332
1662135900000|2022-09-02 16:25:00|14496.3|14484.3|14486.7|14474.7|14497.7|14485.7|14486.7|14474.7|143
1662136200000|2022-09-02 16:30:00|14486.6|14474.6|14474.2|14462.2|14489.2|14477.2|14474.2|14462.2|261
1662136500000|2022-09-02 16:35:00|14476.7|14464.7|14471.4|14459.4|14479|14467|14464.2|14452.2|263
1662136800000|2022-09-02 16:40:00|14471.5|14459.5|14466.4|14454.4|14473.9|14461.9|14466.4|14454.4|227
1662137100000|2022-09-02 16:45:00|14464.1|14452.1|14464.5|14452.5|14466.8|14454.8|14456.6|14444.6|228
1662137400000|2022-09-02 16:50:00|14463.3|14451.3|14462.2|14450.2|14467.1|14455.1|14459.6|14447.6|114
1662137700000|2022-09-02 16:55:00|14462.3|14450.3|14477|14465|14484.4|14472.4|14462.3|14450.3|279
1662138000000|2022-09-02 17:00:00|14474.5|14462.5|14484.5|14472.5|14484.5|14472.5|14474.5|14462.5|240
1662138300000|2022-09-02 17:05:00|14482|14470|14479.6|14467.6|14484.5|14472.5|14479.5|14467.5|226
1662138600000|2022-09-02 17:10:00|14479.7|14467.7|14470|14458|14479.7|14467.7|14465.2|14453.2|271
1662138900000|2022-09-02 17:15:00|14471.3|14459.3|14482.2|14470.2|14484.9|14472.9|14470.1|14458.1|173
1662139200000|2022-09-02 17:20:00|14482.3|14470.3|14484.7|14472.7|14487.1|14475.1|14479.8|14467.8|85
1662139500000|2022-09-02 17:25:00|14484.8|14472.8|14489.7|14477.7|14489.7|14477.7|14482.3|14470.3|129
1662139800000|2022-09-02 17:30:00|14488.5|14476.5|14489.7|14477.7|14489.7|14477.7|14487.2|14475.2|52
1662140100000|2022-09-02 17:35:00|14492.1|14480.1|14494.5|14482.5|14496.9|14484.9|14484.8|14472.8|205
1662140400000|2022-09-02 17:40:00|14494.4|14482.4|14492|14480|14496.9|14484.9|14484.7|14472.7|232
1662140700000|2022-09-02 17:45:00|14492.1|14480.1|14497.2|14485.2|14499.6|14487.6|14492|14480|259
1662141000000|2022-09-02 17:50:00|14497.1|14485.1|14492.2|14480.2|14497.3|14485.3|14492.2|14480.2|224
1662141300000|2022-09-02 17:55:00|14488.5|14476.5|14495.2|14483.2|14499.8|14487.8|14488.5|14476.5|809
1662141600000|2022-09-02 18:00:00|14493.9|14481.9|14509.7|14497.7|14514.6|14502.6|14492.7|14480.7|778
1662471000000|2022-09-06 13:30:00|14540.8|14528.8|14547.7|14535.7|14558.4|14546.4|14533|14521|771
1662471300000|2022-09-06 13:35:00|14545.5|14533.5|14564.3|14552.3|14578.3|14566.3|14545.2|14533.2|878
1662471600000|2022-09-06 13:40:00|14566.5|14554.5|14559.3|14547.3|14566.5|14554.5|14556.5|14544.5|343
1662471900000|2022-09-06 13:45:00|14561.5|14549.5|14600|14588|14604.6|14592.6|14561.5|14549.5|1177
1662472200000|2022-09-06 13:50:00|14602.5|14590.5|14590.6|14578.6|14602.5|14590.5|14586.7|14574.7|390
1662472500000|2022-09-06 13:55:00|14590.3|14578.3|14586.7|14574.7|14593.1|14581.1|14585.8|14573.8|278
1662472800000|2022-09-06 14:00:00|14587.8|14575.8|14581|14569|14593|14581|14573.5|14561.5|437
1662473100000|2022-09-06 14:05:00|14583.3|14571.3|14585.7|14573.7|14588.2|14576.2|14578.5|14566.5|286
1662473400000|2022-09-06 14:10:00|14585.9|14573.9|14583.6|14571.6|14588.2|14576.2|14583.2|14571.2|234
1662473700000|2022-09-06 14:15:00|14581.4|14569.4|14569.5|14557.5|14585|14573|14567.3|14555.3|483
1662474000000|2022-09-06 14:20:00|14568.4|14556.4|14582.1|14570.1|14582.1|14570.1|14567|14555|163
1662474300000|2022-09-06 14:25:00|14584.2|14572.2|14596.1|14584.1|14596.1|14584.1|14579.9|14567.9|334
1662474600000|2022-09-06 14:30:00|14596.3|14584.3|14589|14577|14596.5|14584.5|14589|14577|332
1662474900000|2022-09-06 14:35:00|14591.5|14579.5|14598.7|14586.7|14598.7|14586.7|14591.5|14579.5|279
1662475200000|2022-09-06 14:40:00|14600.9|14588.9|14603.9|14591.9|14613.6|14601.6|14600.9|14588.9|330
1662475500000|2022-09-06 14:45:00|14603.7|14591.7|14580.7|14568.7|14603.9|14591.9|14579.4|14567.4|420
1662475800000|2022-09-06 14:50:00|14580.5|14568.5|14576.2|14564.2|14583.2|14571.2|14575.4|14563.4|260
1662476100000|2022-09-06 14:55:00|14574.9|14562.9|14571.7|14559.7|14578.5|14566.5|14571.3|14559.3|206
1662476400000|2022-09-06 15:00:00|14571.5|14559.5|14571.7|14559.7|14571.7|14559.7|14559.8|14547.8|255
1662476700000|2022-09-06 15:05:00|14573.9|14561.9|14572|14560|14574.5|14562.5|14569.5|14557.5|206
1662477000000|2022-09-06 15:10:00|14569.9|14557.9|14584.6|14572.6|14584.6|14572.6|14569.5|14557.5|291
1662477300000|2022-09-06 15:15:00|14582.1|14570.1|14587.1|14575.1|14587.1|14575.1|14582.1|14570.1|115
1662477600000|2022-09-06 15:20:00|14584.9|14572.9|14596.8|14584.8|14596.8|14584.8|14582.4|14570.4|391
1662477900000|2022-09-06 15:25:00|14601.5|14589.5|14601.9|14589.9|14609|14597|14599.3|14587.3|318
1662478200000|2022-09-06 15:30:00|14604|14592|14604.4|14592.4|14606.6|14594.6|14600.6|14588.6|151
1662478500000|2022-09-06 15:35:00|14601.9|14589.9|14604.6|14592.6|14606.9|14594.9|14601.9|14589.9|102
1662478800000|2022-09-06 15:40:00|14606.9|14594.9|14602.3|14590.3|14607.2|14595.2|14602.3|14590.3|157
1662479100000|2022-09-06 15:45:00|14599.8|14587.8|14598.7|14586.7|14604.8|14592.8|14597.6|14585.6|202
1662479400000|2022-09-06 15:50:00|14599.8|14587.8|14594.5|14582.5|14600|14588|14594.5|14582.5|98
1662479700000|2022-09-06 15:55:00|14592.2|14580.2|14585.2|14573.2|14593.4|14581.4|14584.5|14572.5|264
1662480000000|2022-09-06 16:00:00|14583.9|14571.9|14588|14576|14588|14576|14580.7|14568.7|209
1662480300000|2022-09-06 16:05:00|14590.2|14578.2|14582.7|14570.7|14593.8|14581.8|14582.7|14570.7|175
1662480600000|2022-09-06 16:10:00|14583.8|14571.8|14577.8|14565.8|14585.1|14573.1|14577.8|14565.8|216
1662480900000|2022-09-06 16:15:00|14577.9|14565.9|14585.6|14573.6|14590|14578|14577.9|14565.9|223
1662481200000|2022-09-06 16:20:00|14587.8|14575.8|14592.5|14580.5|14593.6|14581.6|14585.8|14573.8|139
1662481500000|2022-09-06 16:25:00|14592.7|14580.7|14590.1|14578.1|14595|14583|14588|14576|161
1662481800000|2022-09-06 16:30:00|14591.2|14579.2|14593.7|14581.7|14594.8|14582.8|14585.1|14573.1|166
1662482100000|2022-09-06 16:35:00|14592.6|14580.6|14587.9|14575.9|14593.7|14581.7|14587.9|14575.9|91
1662482400000|2022-09-06 16:40:00|14588|14576|14593.6|14581.6|14593.6|14581.6|14588|14576|136
1662482700000|2022-09-06 16:45:00|14594.9|14582.9|14590.8|14578.8|14596.4|14584.4|14590.8|14578.8|205
1662483000000|2022-09-06 16:50:00|14589.7|14577.7|14581.8|14569.8|14590.8|14578.8|14572.4|14560.4|369
1662483300000|2022-09-06 16:55:00|14579.6|14567.6|14578.8|14566.8|14579.6|14567.6|14575.3|14563.3|98
1662483600000|2022-09-06 17:00:00|14579.9|14567.9|14582.2|14570.2|14582.2|14570.2|14578.8|14566.8|51
1662483900000|2022-09-06 17:05:00|14582.5|14570.5|14585|14573|14587.5|14575.5|14582.5|14570.5|105
1662484200000|2022-09-06 17:10:00|14582.5|14570.5|14585.4|14573.4|14587.9|14575.9|14582.5|14570.5|64
1662484500000|2022-09-06 17:15:00|14585.5|14573.5|14587.6|14575.6|14587.9|14575.9|14585.4|14573.4|42
1662484800000|2022-09-06 17:20:00|14585.4|14573.4|14585.4|14573.4|14585.4|14573.4|14585.1|14573.1|37
1662485100000|2022-09-06 17:25:00|14587.9|14575.9|14583|14571|14587.9|14575.9|14582.9|14570.9|66
1662485400000|2022-09-06 17:30:00|14581.9|14569.9|14585.3|14573.3|14585.5|14573.5|14577.6|14565.6|126
1662485700000|2022-09-06 17:35:00|14585.2|14573.2|14580.5|14568.5|14585.2|14573.2|14580.5|14568.5|117
1662486000000|2022-09-06 17:40:00|14580.4|14568.4|14578.1|14566.1|14581.6|14569.6|14574.3|14562.3|212
1662486300000|2022-09-06 17:45:00|14579.3|14567.3|14578.1|14566.1|14580.6|14568.6|14575.6|14563.6|226
1662486600000|2022-09-06 17:50:00|14575.6|14563.6|14573.8|14561.8|14580.6|14568.6|14573.8|14561.8|183
1662486900000|2022-09-06 17:55:00|14574.1|14562.1|14588.8|14576.8|14588.8|14576.8|14574.1|14562.1|1159
1662487200000|2022-09-06 18:00:00|14591|14579|14590.1|14578.1|14591.3|14579.3|14586.3|14574.3|429
1662557400000|2022-09-07 13:30:00|14603.1|14591.1|14589.4|14577.4|14603.1|14591.1|14572.6|14560.6|903
1662557700000|2022-09-07 13:35:00|14589.2|14577.2|14581.6|14569.6|14591.7|14579.7|14576.4|14564.4|404
1662558000000|2022-09-07 13:40:00|14578.9|14566.9|14582.3|14570.3|14587.3|14575.3|14573.7|14561.7|257
1662558300000|2022-09-07 13:45:00|14582.2|14570.2|14584|14572|14586.3|14574.3|14576.3|14564.3|275
1662558600000|2022-09-07 13:50:00|14583.8|14571.8|14586.9|14574.9|14589.2|14577.2|14579.2|14567.2|137
1662558900000|2022-09-07 13:55:00|14584.7|14572.7|14584.2|14572.2|14586.5|14574.5|14579.2|14567.2|137
1662559200000|2022-09-07 14:00:00|14579.4|14567.4|14579.1|14567.1|14580.6|14568.6|14563.1|14551.1|376
1662559500000|2022-09-07 14:05:00|14581.4|14569.4|14576.6|14564.6|14581.4|14569.4|14573.9|14561.9|165
1662559800000|2022-09-07 14:10:00|14574.1|14562.1|14571.6|14559.6|14574.1|14562.1|14568.9|14556.9|271
1662560100000|2022-09-07 14:15:00|14570.4|14558.4|14576.7|14564.7|14576.8|14564.8|14569.3|14557.3|149
1662560400000|2022-09-07 14:20:00|14576.8|14564.8|14591.5|14579.5|14591.5|14579.5|14574|14562|207
1662560700000|2022-09-07 14:25:00|14593.7|14581.7|14579.1|14567.1|14593.7|14581.7|14579|14567|150
1662561000000|2022-09-07 14:30:00|14580.1|14568.1|14584.4|14572.4|14584.4|14572.4|14576.9|14564.9|214
1662561300000|2022-09-07 14:35:00|14586.6|14574.6|14583.8|14571.8|14593.4|14581.4|14583.8|14571.8|243
1662561600000|2022-09-07 14:40:00|14578.9|14566.9|14586.1|14574.1|14586.3|14574.3|14573.9|14561.9|189
1662561900000|2022-09-07 14:45:00|14585.9|14573.9|14583.5|14571.5|14586.3|14574.3|14581|14569|93
1662562200000|2022-09-07 14:50:00|14581.3|14569.3|14596|14584|14596|14584|14581|14569|192
1662562500000|2022-09-07 14:55:00|14593.5|14581.5|14591.7|14579.7|14596|14584|14591|14579|192
1662562800000|2022-09-07 15:00:00|14591.8|14579.8|14594.3|14582.3|14599.3|14587.3|14591.8|14579.8|169
1662563100000|2022-09-07 15:05:00|14595.4|14583.4|14592.2|14580.2|14598|14586|14591.6|14579.6|160
1662563400000|2022-09-07 15:10:00|14592|14580|14590.1|14578.1|14592.6|14580.6|14583.6|14571.6|224
1662563700000|2022-09-07 15:15:00|14590.2|14578.2|14599.4|14587.4|14599.4|14587.4|14587.2|14575.2|184
1662564000000|2022-09-07 15:20:00|14599.6|14587.6|14599.4|14587.4|14604.4|14592.4|14597.1|14585.1|155
1662564300000|2022-09-07 15:25:00|14597.3|14585.3|14608|14596|14609.3|14597.3|14596.7|14584.7|124
1662564600000|2022-09-07 15:30:00|14606.9|14594.9|14618.4|14606.4|14623|14611|14606.9|14594.9|359
1662564900000|2022-09-07 15:35:00|14616.3|14604.3|14618.3|14606.3|14620.6|14608.6|14615.9|14603.9|107
1662565200000|2022-09-07 15:40:00|14618.1|14606.1|14626.5|14614.5|14627.8|14615.8|14617.9|14605.9|163
1662565500000|2022-09-07 15:45:00|14627.6|14615.6|14632.8|14620.8|14635.3|14623.3|14625.3|14613.3|150
1662565800000|2022-09-07 15:50:00|14633|14621|14628.2|14616.2|14633|14621|14620.7|14608.7|265
1662566100000|2022-09-07 15:55:00|14626|14614|14624.5|14612.5|14627.1|14615.1|14623.9|14611.9|136
1662566400000|2022-09-07 16:00:00|14624.6|14612.6|14623.6|14611.6|14626.8|14614.8|14621.8|14609.8|198
1662566700000|2022-09-07 16:05:00|14622.5|14610.5|14621.9|14609.9|14623.6|14611.6|14619.3|14607.3|144
1662567000000|2022-09-07 16:10:00|14622|14610|14624.4|14612.4|14624.5|14612.5|14619.7|14607.7|118
1662567300000|2022-09-07 16:15:00|14622.2|14610.2|14622.6|14610.6|14627.2|14615.2|14619.7|14607.7|97
1662567600000|2022-09-07 16:20:00|14624.8|14612.8|14620.9|14608.9|14625.1|14613.1|14618|14606|203
1662567900000|2022-09-07 16:25:00|14621.9|14609.9|14611.3|14599.3|14622.1|14610.1|14609.8|14597.8|227
1662568200000|2022-09-07 16:30:00|14611.1|14599.1|14605.6|14593.6|14612.3|14600.3|14605.6|14593.6|99
1662568500000|2022-09-07 16:35:00|14608.1|14596.1|14602.9|14590.9|14608.1|14596.1|14602.9|14590.9|151
1662568800000|2022-09-07 16:40:00|14602.8|14590.8|14589.6|14577.6|14603.1|14591.1|14588.5|14576.5|243
1662569100000|2022-09-07 16:45:00|14590.7|14578.7|14575.9|14563.9|14590.7|14578.7|14575.9|14563.9|157
1662569400000|2022-09-07 16:50:00|14573.5|14561.5|14566.4|14554.4|14578.6|14566.6|14566.2|14554.2|280
1662569700000|2022-09-07 16:55:00|14566.3|14554.3|14570|14558|14573.8|14561.8|14558.4|14546.4|277
1662570000000|2022-09-07 17:00:00|14571.1|14559.1|14571.1|14559.1|14576.3|14564.3|14566.3|14554.3|203
1662570300000|2022-09-07 17:05:00|14571.3|14559.3|14571.2|14559.2|14571.5|14559.5|14568.5|14556.5|99
1662570600000|2022-09-07 17:10:00|14571|14559|14566|14554|14572.3|14560.3|14565.6|14553.6|88
1662570900000|2022-09-07 17:15:00|14565.9|14553.9|14556.2|14544.2|14565.9|14553.9|14556.2|14544.2|125
1662571200000|2022-09-07 17:20:00|14556.4|14544.4|14538.8|14526.8|14559.8|14547.8|14532.5|14520.5|448
1662571500000|2022-09-07 17:25:00|14537.5|14525.5|14541|14529|14546.3|14534.3|14536.5|14524.5|322
1662571800000|2022-09-07 17:30:00|14540.8|14528.8|14540.6|14528.6|14543.5|14531.5|14540.2|14528.2|176
1662572100000|2022-09-07 17:35:00|14540.3|14528.3|14538.3|14526.3|14543.3|14531.3|14535.6|14523.6|240
1662572400000|2022-09-07 17:40:00|14538.5|14526.5|14535.7|14523.7|14538.5|14526.5|14532.8|14520.8|206
1662572700000|2022-09-07 17:45:00|14535.5|14523.5|14520.7|14508.7|14535.7|14523.7|14515.3|14503.3|428
1662573000000|2022-09-07 17:50:00|14518.2|14506.2|14520.9|14508.9|14521.3|14509.3|14515.8|14503.8|150
1662573300000|2022-09-07 17:55:00|14523.3|14511.3|14516.2|14504.2|14525.8|14513.8|14504|14492|871
1662573600000|2022-09-07 18:00:00|14518.3|14506.3|14513.5|14501.5|14520.8|14508.8|14510.4|14498.4|357
1662643800000|2022-09-08 13:30:00|14529.9|14517.9|14515.6|14503.6|14543.5|14531.5|14512|14500|724
1662644100000|2022-09-08 13:35:00|14515.8|14503.8|14524.2|14512.2|14526.8|14514.8|14515.6|14503.6|406
1662644400000|2022-09-08 13:40:00|14522.9|14510.9|14531.3|14519.3|14539|14527|14522.9|14510.9|281
1662644700000|2022-09-08 13:45:00|14531.1|14519.1|14519|14507|14531.3|14519.3|14516.5|14504.5|246
1662645000000|2022-09-08 13:50:00|14516.5|14504.5|14532.8|14520.8|14536.6|14524.6|14516.3|14504.3|171
1662645300000|2022-09-08 13:55:00|14531.8|14519.8|14510.8|14498.8|14532.8|14520.8|14508.3|14496.3|315
1662645600000|2022-09-08 14:00:00|14508.7|14496.7|14512.2|14500.2|14516.5|14504.5|14507.9|14495.9|194
1662645900000|2022-09-08 14:05:00|14510.1|14498.1|14512.2|14500.2|14512.2|14500.2|14502.2|14490.2|250
1662646200000|2022-09-08 14:10:00|14512.6|14500.6|14510.1|14498.1|14519.9|14507.9|14510.1|14498.1|196
1662646500000|2022-09-08 14:15:00|14507.6|14495.6|14493.4|14481.4|14507.6|14495.6|14490.9|14478.9|336
1662646800000|2022-09-08 14:20:00|14492.4|14480.4|14493.9|14481.9|14496.2|14484.2|14485.3|14473.3|374
1662647100000|2022-09-08 14:25:00|14491.4|14479.4|14493.7|14481.7|14498.9|14486.9|14491|14479|166
1662647400000|2022-09-08 14:30:00|14493.5|14481.5|14489.5|14477.5|14501|14489|14489.5|14477.5|176
1662647700000|2022-09-08 14:35:00|14489.3|14477.3|14484.8|14472.8|14491.8|14479.8|14484.5|14472.5|288
1662648000000|2022-09-08 14:40:00|14484.4|14472.4|14484.8|14472.8|14487.5|14475.5|14479.8|14467.8|345
1662648300000|2022-09-08 14:45:00|14485|14473|14491.9|14479.9|14493.4|14481.4|14483.7|14471.7|189
1662648600000|2022-09-08 14:50:00|14489.6|14477.6|14485.9|14473.9|14489.7|14477.7|14485.9|14473.9|185
1662648900000|2022-09-08 14:55:00|14484.7|14472.7|14487.6|14475.6|14489.9|14477.9|14484.5|14472.5|413
1662649200000|2022-09-08 15:00:00|14487.4|14475.4|14489.9|14477.9|14494.9|14482.9|14486.3|14474.3|187
1662649500000|2022-09-08 15:05:00|14489.5|14477.5|14495.4|14483.4|14500|14488|14487.4|14475.4|258
1662649800000|2022-09-08 15:10:00|14492.9|14480.9|14485|14473|14492.9|14480.9|14485|14473|268
1662650100000|2022-09-08 15:15:00|14482.5|14470.5|14482.5|14470.5|14485|14473|14480|14468|198
1662650400000|2022-09-08 15:20:00|14482.7|14470.7|14482.2|14470.2|14487.7|14475.7|14482.2|14470.2|152
1662650700000|2022-09-08 15:25:00|14484.7|14472.7|14487.2|14475.2|14487.6|14475.6|14484.7|14472.7|134
1662651000000|2022-09-08 15:30:00|14484.7|14472.7|14494.3|14482.3|14494.5|14482.5|14484.3|14472.3|209
1662651300000|2022-09-08 15:35:00|14492|14480|14477.4|14465.4|14494.3|14482.3|14477.4|14465.4|213
1662651600000|2022-09-08 15:40:00|14479.5|14467.5|14479.9|14467.9|14482|14470|14474.1|14462.1|385
1662651900000|2022-09-08 15:45:00|14478.9|14466.9|14477.6|14465.6|14479.9|14467.9|14477.2|14465.2|145
1662652200000|2022-09-08 15:50:00|14477.4|14465.4|14487.1|14475.1|14487.1|14475.1|14477.4|14465.4|140
1662652500000|2022-09-08 15:55:00|14489.8|14477.8|14513.6|14501.6|14515|14503|14489.8|14477.8|354
1662652800000|2022-09-08 16:00:00|14512.3|14500.3|14526.7|14514.7|14527.8|14515.8|14509.4|14497.4|286
1662653100000|2022-09-08 16:05:00|14526.8|14514.8|14510.3|14498.3|14528.9|14516.9|14510.1|14498.1|256
1662653400000|2022-09-08 16:10:00|14510.1|14498.1|14503|14491|14512.6|14500.6|14500.9|14488.9|123
1662653700000|2022-09-08 16:15:00|14502.8|14490.8|14504.9|14492.9|14507.6|14495.6|14502.6|14490.6|119
1662654000000|2022-09-08 16:20:00|14505.1|14493.1|14514.6|14502.6|14517.3|14505.3|14502.6|14490.6|145
1662654300000|2022-09-08 16:25:00|14514.4|14502.4|14514.6|14502.6|14519.8|14507.8|14508.7|14496.7|213
1662654600000|2022-09-08 16:30:00|14514.4|14502.4|14517.3|14505.3|14521.9|14509.9|14514.4|14502.4|135
1662654900000|2022-09-08 16:35:00|14519.4|14507.4|14517.6|14505.6|14519.6|14507.6|14512|14500|171
1662655200000|2022-09-08 16:40:00|14517.4|14505.4|14519.9|14507.9|14519.9|14507.9|14516.3|14504.3|96
1662655500000|2022-09-08 16:45:00|14519.5|14507.5|14526.2|14514.2|14526.2|14514.2|14512|14500|233
1662655800000|2022-09-08 16:50:00|14523.7|14511.7|14521.9|14509.9|14524.2|14512.2|14519.4|14507.4|85
1662656100000|2022-09-08 16:55:00|14521.7|14509.7|14521.7|14509.7|14524.2|14512.2|14519.2|14507.2|143
1662656400000|2022-09-08 17:00:00|14522.8|14510.8|14511.7|14499.7|14522.8|14510.8|14508.4|14496.4|260
1662656700000|2022-09-08 17:05:00|14509.2|14497.2|14511.8|14499.8|14511.8|14499.8|14509.2|14497.2|88
1662657000000|2022-09-08 17:10:00|14511.4|14499.4|14518.9|14506.9|14518.9|14506.9|14511.4|14499.4|174
1662657300000|2022-09-08 17:15:00|14518.7|14506.7|14529.8|14517.8|14533.5|14521.5|14518.7|14506.7|372
1662657600000|2022-09-08 17:20:00|14531|14519|14531.1|14519.1|14536|14524|14529.8|14517.8|121
1662657900000|2022-09-08 17:25:00|14532.3|14520.3|14540.7|14528.7|14543.6|14531.6|14531.3|14519.3|201
1662658200000|2022-09-08 17:30:00|14538.4|14526.4|14564.9|14552.9|14564.9|14552.9|14538.2|14526.2|530
1662658500000|2022-09-08 17:35:00|14563.9|14551.9|14555.4|14543.4|14563.9|14551.9|14552.8|14540.8|347
1662658800000|2022-09-08 17:40:00|14553.3|14541.3|14550.8|14538.8|14556.2|14544.2|14548.3|14536.3|217
1662659100000|2022-09-08 17:45:00|14548.5|14536.5|14531.6|14519.6|14550.8|14538.8|14529.1|14517.1|340
1662659400000|2022-09-08 17:50:00|14534.1|14522.1|14536.9|14524.9|14543.4|14531.4|14533.2|14521.2|330
1662659700000|2022-09-08 17:55:00|14537.1|14525.1|14528.6|14516.6|14539.4|14527.4|14522.2|14510.2|2462
1662660000000|2022-09-08 18:00:00|14529|14517|14531.8|14519.8|14538.3|14526.3|14526|14514|841
1662730200000|2022-09-09 13:30:00|14542.4|14530.4|14554.9|14542.9|14570.3|14558.3|14531.3|14519.3|490
1662730500000|2022-09-09 13:35:00|14554.7|14542.7|14539.5|14527.5|14554.9|14542.9|14534.9|14522.9|315
1662730800000|2022-09-09 13:40:00|14539.7|14527.7|14537|14525|14544.7|14532.7|14534.3|14522.3|202
1662731100000|2022-09-09 13:45:00|14537.5|14525.5|14530.4|14518.4|14537.5|14525.5|14526.6|14514.6|251
1662731400000|2022-09-09 13:50:00|14531.5|14519.5|14544|14532|14553.1|14541.1|14530.6|14518.6|308
1662731700000|2022-09-09 13:55:00|14545|14533|14548.8|14536.8|14552.8|14540.8|14539|14527|212
1662732000000|2022-09-09 14:00:00|14547.6|14535.6|14555.3|14543.3|14558|14546|14542.8|14530.8|198
1662732300000|2022-09-09 14:05:00|14557.6|14545.6|14560.3|14548.3|14560.3|14548.3|14555.1|14543.1|184
1662732600000|2022-09-09 14:10:00|14560.1|14548.1|14566.8|14554.8|14574.9|14562.9|14560.1|14548.1|549
1662732900000|2022-09-09 14:15:00|14565.5|14553.5|14598.4|14586.4|14598.4|14586.4|14561.8|14549.8|547
1662733200000|2022-09-09 14:20:00|14598.9|14586.9|14614.3|14602.3|14620.7|14608.7|14598.7|14586.7|474
1662733500000|2022-09-09 14:25:00|14614.6|14602.6|14613.4|14601.4|14619.8|14607.8|14612.3|14600.3|469
1662733800000|2022-09-09 14:30:00|14615.7|14603.7|14630.7|14618.7|14641.3|14629.3|14613.6|14601.6|805
1662734100000|2022-09-09 14:35:00|14632.8|14620.8|14630.3|14618.3|14644.9|14632.9|14628|14616|569
1662734400000|2022-09-09 14:40:00|14629.3|14617.3|14654.7|14642.7|14659.5|14647.5|14628|14616|658
1662734700000|2022-09-09 14:45:00|14655.7|14643.7|14665.3|14653.3|14667|14655|14655.7|14643.7|657
1662735000000|2022-09-09 14:50:00|14666.3|14654.3|14657.4|14645.4|14666.6|14654.6|14651.6|14639.6|451
1662735300000|2022-09-09 14:55:00|14658.6|14646.6|14665.7|14653.7|14675.3|14663.3|14657.4|14645.4|595
1662735600000|2022-09-09 15:00:00|14663.7|14651.7|14674.9|14662.9|14682.4|14670.4|14663.2|14651.2|484
1662735900000|2022-09-09 15:05:00|14675.1|14663.1|14654.9|14642.9|14686|14674|14654.9|14642.9|499
1662736200000|2022-09-09 15:10:00|14657.4|14645.4|14642.5|14630.5|14657.4|14645.4|14640.4|14628.4|465
1662736500000|2022-09-09 15:15:00|14642.2|14630.2|14644.1|14632.1|14646.8|14634.8|14642.2|14630.2|330
1662736800000|2022-09-09 15:20:00|14642.3|14630.3|14655|14643|14657.7|14645.7|14642.1|14630.1|239
1662737100000|2022-09-09 15:25:00|14657.5|14645.5|14666.4|14654.4|14668.6|14656.6|14653.8|14641.8|396
1662737400000|2022-09-09 15:30:00|14663.9|14651.9|14664.3|14652.3|14667.6|14655.6|14661.8|14649.8|342
1662737700000|2022-09-09 15:35:00|14665.6|14653.6|14653.8|14641.8|14666.8|14654.8|14650.7|14638.7|637
1662738000000|2022-09-09 15:40:00|14654.1|14642.1|14661.1|14649.1|14663.4|14651.4|14654.1|14642.1|208
1662738300000|2022-09-09 15:45:00|14661.4|14649.4|14653.2|14641.2|14663.7|14651.7|14653.2|14641.2|265
1662738600000|2022-09-09 15:50:00|14654.7|14642.7|14658.3|14646.3|14660.3|14648.3|14651.6|14639.6|336
1662738900000|2022-09-09 15:55:00|14658.5|14646.5|14646.7|14634.7|14658.7|14646.7|14646.7|14634.7|265
1662739200000|2022-09-09 16:00:00|14649.2|14637.2|14651.3|14639.3|14653.7|14641.7|14648.8|14636.8|202
1662739500000|2022-09-09 16:05:00|14650.8|14638.8|14645.2|14633.2|14650.8|14638.8|14640.4|14628.4|329
1662739800000|2022-09-09 16:10:00|14644|14632|14652.5|14640.5|14655.2|14643.2|14642.9|14630.9|201
1662740100000|2022-09-09 16:15:00|14650.5|14638.5|14651.4|14639.4|14654.4|14642.4|14648.9|14636.9|242
1662740400000|2022-09-09 16:20:00|14651.8|14639.8|14651|14639|14653.9|14641.9|14649.1|14637.1|215
1662740700000|2022-09-09 16:25:00|14651.2|14639.2|14656|14644|14656|14644|14651|14639|111
1662741000000|2022-09-09 16:30:00|14658.3|14646.3|14655.8|14643.8|14670.6|14658.6|14655.6|14643.6|375
1662741300000|2022-09-09 16:35:00|14655.6|14643.6|14644.6|14632.6|14655.6|14643.6|14641.5|14629.5|369
1662741600000|2022-09-09 16:40:00|14645.6|14633.6|14649.6|14637.6|14651.1|14639.1|14643.6|14631.6|172
1662741900000|2022-09-09 16:45:00|14648.6|14636.6|14650.7|14638.7|14650.7|14638.7|14639.8|14627.8|208
1662742200000|2022-09-09 16:50:00|14649.6|14637.6|14657.8|14645.8|14657.8|14645.8|14648.4|14636.4|189
1662742500000|2022-09-09 16:55:00|14656.7|14644.7|14665.7|14653.7|14665.7|14653.7|14655.7|14643.7|202
1662742800000|2022-09-09 17:00:00|14666.8|14654.8|14674|14662|14676.5|14664.5|14663|14651|280
1662743100000|2022-09-09 17:05:00|14674.2|14662.2|14675.9|14663.9|14682.3|14670.3|14674.2|14662.2|406
1662743400000|2022-09-09 17:10:00|14673.6|14661.6|14673.6|14661.6|14674|14662|14670.5|14658.5|242
1662743700000|2022-09-09 17:15:00|14671.1|14659.1|14663.7|14651.7|14671.1|14659.1|14661.4|14649.4|255
1662744000000|2022-09-09 17:20:00|14662.6|14650.6|14669.1|14657.1|14669.1|14657.1|14659.1|14647.1|228
1662744300000|2022-09-09 17:25:00|14671.2|14659.2|14668.7|14656.7|14672.7|14660.7|14664.1|14652.1|263
1662744600000|2022-09-09 17:30:00|14667.5|14655.5|14670.6|14658.6|14673.3|14661.3|14665|14653|315
1662744900000|2022-09-09 17:35:00|14671.8|14659.8|14675.8|14663.8|14677.9|14665.9|14667.9|14655.9|363
1662745200000|2022-09-09 17:40:00|14676.1|14664.1|14673.4|14661.4|14676.1|14664.1|14671.3|14659.3|510
1662745500000|2022-09-09 17:45:00|14675.4|14663.4|14668.6|14656.6|14680.4|14668.4|14668.4|14656.4|374
1662745800000|2022-09-09 17:50:00|14666.3|14654.3|14665|14653|14670.5|14658.5|14658|14646|362
1662746100000|2022-09-09 17:55:00|14664|14652|14666|14654|14676.9|14664.9|14655.5|14643.5|2860
1662746400000|2022-09-09 18:00:00|14668.5|14656.5|14684.6|14672.6|14684.8|14672.8|14666.2|14654.2|996